579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,183500,1159373300,21250,21250,21250,21250,0
|
|
20240313,183400,1159373300,21250,21250,21250,21250,0
|
|
20240313,183300,1159373300,21250,21250,21250,21250,0
|
|
20240313,183200,1159373300,21250,21250,21250,21250,0
|
|
20240313,183100,1159373300,21250,21250,21250,21250,0
|
|
20240313,183000,1159373300,21250,21250,21250,21250,0
|
|
20240313,182900,1159373300,21250,21250,21250,21250,0
|
|
20240313,182800,1159373300,21250,21250,21250,21250,0
|
|
20240313,182700,1159373300,21250,21250,21250,21250,0
|
|
20240313,182600,1159373300,21250,21250,21250,21250,0
|
|
20240313,182500,1159373300,21250,21250,21250,21250,0
|
|
20240313,182400,1159373300,21250,21250,21250,21250,0
|
|
20240313,182300,1159373300,21250,21250,21250,21250,0
|
|
20240313,182200,1159373300,21250,21250,21250,21250,0
|
|
20240313,182100,1159373300,21250,21250,21250,21250,0
|
|
20240313,182000,1159373300,21250,21250,21250,21250,0
|
|
20240313,181900,1159373300,21250,21250,21250,21250,0
|
|
20240313,181800,1159373300,21250,21250,21250,21250,0
|
|
20240313,181700,1159373300,21250,21250,21250,21250,0
|
|
20240313,181600,1159373300,21250,21250,21250,21250,0
|
|
20240313,181500,1159373300,21250,21250,21250,21250,0
|
|
20240313,181400,1159373300,21250,21250,21250,21250,0
|
|
20240313,181300,1159373300,21250,21250,21250,21250,0
|
|
20240313,181200,1159373300,21250,21250,21250,21250,0
|
|
20240313,181100,1159373300,21250,21250,21250,21250,0
|
|
20240313,181000,1159373300,21250,21250,21250,21250,0
|
|
20240313,180900,1159373300,21250,21250,21250,21250,0
|
|
20240313,180800,1159373300,21250,21250,21250,21250,0
|
|
20240313,180700,1159373300,21250,21250,21250,21250,0
|
|
20240313,180600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,180500,1159373300,21250,21250,21250,21250,0
|
|
20240313,180400,1159373300,21250,21250,21250,21250,0
|
|
20240313,180300,1159373300,21250,21250,21250,21250,0
|
|
20240313,180200,1159373300,21250,21250,21250,21250,0
|
|
20240313,180100,1159373300,21250,21250,21250,21250,0
|
|
20240313,180000,1159373300,21250,21250,21250,21250,0
|
|
20240313,175900,1159373300,21250,21250,21250,21250,0
|
|
20240313,175800,1159373300,21250,21250,21250,21250,0
|
|
20240313,175700,1159373300,21250,21250,21250,21250,0
|
|
20240313,175600,1159373300,21250,21250,21250,21250,0
|
|
20240313,175500,1159373300,21250,21250,21250,21250,0
|
|
20240313,175400,1159373300,21250,21250,21250,21250,0
|
|
20240313,175300,1159373300,21250,21250,21250,21250,0
|
|
20240313,175200,1159373300,21250,21250,21250,21250,0
|
|
20240313,175100,1159373300,21250,21250,21250,21250,0
|
|
20240313,175000,1159373300,21250,21250,21250,21250,0
|
|
20240313,174900,1159373300,21250,21250,21250,21250,0
|
|
20240313,174800,1159373300,21250,21250,21250,21250,0
|
|
20240313,174700,1159373300,21250,21250,21250,21250,0
|
|
20240313,174600,1159373300,21250,21250,21250,21250,0
|
|
20240313,174500,1159373300,21250,21250,21250,21250,0
|
|
20240313,174400,1159373300,21250,21250,21250,21250,0
|
|
20240313,174300,1159373300,21250,21250,21250,21250,0
|
|
20240313,174200,1159373300,21250,21250,21250,21250,0
|
|
20240313,174100,1159373300,21250,21250,21250,21250,0
|
|
20240313,174000,1159373300,21250,21250,21250,21250,0
|
|
20240313,173900,1159373300,21250,21250,21250,21250,0
|
|
20240313,173800,1159373300,21250,21250,21250,21250,0
|
|
20240313,173700,1159373300,21250,21250,21250,21250,0
|
|
20240313,173600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,173500,1159373300,21250,21250,21250,21250,0
|
|
20240313,173400,1159373300,21250,21250,21250,21250,0
|
|
20240313,173300,1159373300,21250,21250,21250,21250,0
|
|
20240313,173200,1159373300,21250,21250,21250,21250,0
|
|
20240313,173100,1159373300,21250,21250,21250,21250,0
|
|
20240313,173000,1159373300,21250,21250,21250,21250,0
|
|
20240313,172900,1159373300,21250,21250,21250,21250,0
|
|
20240313,172800,1159373300,21250,21250,21250,21250,0
|
|
20240313,172700,1159373300,21250,21250,21250,21250,0
|
|
20240313,172600,1159373300,21250,21250,21250,21250,0
|
|
20240313,172500,1159373300,21250,21250,21250,21250,0
|
|
20240313,172400,1159373300,21250,21250,21250,21250,0
|
|
20240313,172300,1159373300,21250,21250,21250,21250,0
|
|
20240313,172200,1159373300,21250,21250,21250,21250,0
|
|
20240313,172100,1159373300,21250,21250,21250,21250,0
|
|
20240313,172000,1159373300,21250,21250,21250,21250,0
|
|
20240313,171900,1159373300,21250,21250,21250,21250,0
|
|
20240313,171800,1159373300,21250,21250,21250,21250,0
|
|
20240313,171700,1159373300,21250,21250,21250,21250,0
|
|
20240313,171600,1159373300,21250,21250,21250,21250,0
|
|
20240313,171500,1159373300,21250,21250,21250,21250,0
|
|
20240313,171400,1159373300,21250,21250,21250,21250,0
|
|
20240313,171300,1159373300,21250,21250,21250,21250,0
|
|
20240313,171200,1159373300,21250,21250,21250,21250,0
|
|
20240313,171100,1159373300,21250,21250,21250,21250,0
|
|
20240313,171000,1159373300,21250,21250,21250,21250,0
|
|
20240313,170900,1159373300,21250,21250,21250,21250,0
|
|
20240313,170800,1159373300,21250,21250,21250,21250,0
|
|
20240313,170700,1159373300,21250,21250,21250,21250,0
|
|
20240313,170600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,170500,1159373300,21250,21250,21250,21250,0
|
|
20240313,170400,1159373300,21250,21250,21250,21250,0
|
|
20240313,170300,1159373300,21250,21250,21250,21250,0
|
|
20240313,170200,1159373300,21250,21250,21250,21250,0
|
|
20240313,170100,1159373300,21250,21250,21250,21250,0
|
|
20240313,170000,1159373300,21250,21250,21250,21250,0
|
|
20240313,165900,1159373300,21250,21250,21250,21250,0
|
|
20240313,165800,1159373300,21250,21250,21250,21250,0
|
|
20240313,165700,1159373300,21250,21250,21250,21250,0
|
|
20240313,165600,1159373300,21250,21250,21250,21250,0
|
|
20240313,165500,1159373300,21250,21250,21250,21250,0
|
|
20240313,165400,1159373300,21250,21250,21250,21250,0
|
|
20240313,165300,1159373300,21250,21250,21250,21250,0
|
|
20240313,165200,1159373300,21250,21250,21250,21250,0
|
|
20240313,165100,1159373300,21250,21250,21250,21250,0
|
|
20240313,165000,1159373300,21250,21250,21250,21250,0
|
|
20240313,164900,1159373300,21250,21250,21250,21250,0
|
|
20240313,164800,1159373300,21250,21250,21250,21250,0
|
|
20240313,164700,1159373300,21250,21250,21250,21250,0
|
|
20240313,164600,1159373300,21250,21250,21250,21250,0
|
|
20240313,164500,1159373300,21250,21250,21250,21250,0
|
|
20240313,164400,1159373300,21250,21250,21250,21250,0
|
|
20240313,164300,1159373300,21250,21250,21250,21250,0
|
|
20240313,164200,1159373300,21250,21250,21250,21250,0
|
|
20240313,164100,1159373300,21250,21250,21250,21250,0
|
|
20240313,164000,1159373300,21250,21250,21250,21250,0
|
|
20240313,163900,1159373300,21250,21250,21250,21250,0
|
|
20240313,163800,1159373300,21250,21250,21250,21250,0
|
|
20240313,163700,1159373300,21250,21250,21250,21250,0
|
|
20240313,163600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,163500,1159373300,21250,21250,21250,21250,0
|
|
20240313,163400,1159373300,21250,21250,21250,21250,0
|
|
20240313,163300,1159373300,21250,21250,21250,21250,0
|
|
20240313,163200,1159373300,21250,21250,21250,21250,0
|
|
20240313,163100,1159373300,21250,21250,21250,21250,0
|
|
20240313,163000,1159373300,21250,21250,21250,21250,0
|
|
20240313,162900,1159373300,21250,21250,21250,21250,0
|
|
20240313,162800,1159373300,21250,21250,21250,21250,0
|
|
20240313,162700,1159373300,21250,21250,21250,21250,0
|
|
20240313,162600,1159373300,21250,21250,21250,21250,0
|
|
20240313,162500,1159373300,21250,21250,21250,21250,0
|
|
20240313,162400,1159373300,21250,21250,21250,21250,0
|
|
20240313,162300,1159373300,21250,21250,21250,21250,0
|
|
20240313,162200,1159373300,21250,21250,21250,21250,0
|
|
20240313,162100,1159373300,21250,21250,21250,21250,0
|
|
20240313,162000,1159373300,21250,21250,21250,21250,0
|
|
20240313,161900,1159373300,21250,21250,21250,21250,0
|
|
20240313,161800,1159373300,21250,21250,21250,21250,0
|
|
20240313,161700,1159373300,21250,21250,21250,21250,0
|
|
20240313,161600,1159373300,21250,21250,21250,21250,0
|
|
20240313,161500,1159373300,21250,21250,21250,21250,0
|
|
20240313,161400,1159373300,21250,21250,21250,21250,0
|
|
20240313,161300,1159373300,21250,21250,21250,21250,0
|
|
20240313,161200,1159373300,21250,21250,21250,21250,0
|
|
20240313,161100,1159373300,21250,21250,21250,21250,0
|
|
20240313,161000,1159373300,21250,21250,21250,21250,0
|
|
20240313,160900,1159373300,21250,21250,21250,21250,0
|
|
20240313,160800,1159373300,21250,21250,21250,21250,0
|
|
20240313,160700,1159373300,21250,21250,21250,21250,0
|
|
20240313,160600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,160500,1159373300,21250,21250,21250,21250,0
|
|
20240313,160400,1159373300,21250,21250,21250,21250,0
|
|
20240313,160300,1159373300,21250,21250,21250,21250,0
|
|
20240313,160200,1159373300,21250,21250,21250,21250,0
|
|
20240313,160100,1159373300,21250,21250,21250,21250,0
|
|
20240313,160000,1159373300,21250,21250,21250,21250,0
|
|
20240313,155900,1159373300,21250,21250,21250,21250,0
|
|
20240313,155800,1159373300,21250,21250,21250,21250,0
|
|
20240313,155700,1159373300,21250,21250,21250,21250,0
|
|
20240313,155600,1159373300,21250,21250,21250,21250,0
|
|
20240313,155500,1159373300,21250,21250,21250,21250,0
|
|
20240313,155400,1159373300,21250,21250,21250,21250,0
|
|
20240313,155300,1159373300,21250,21250,21250,21250,0
|
|
20240313,155200,1159373300,21250,21250,21250,21250,0
|
|
20240313,155100,1159373300,21250,21250,21250,21250,0
|
|
20240313,155000,1159373300,21250,21250,21250,21250,0
|
|
20240313,154900,1159373300,21250,21250,21250,21250,0
|
|
20240313,154800,1159373300,21250,21250,21250,21250,0
|
|
20240313,154700,1159373300,21250,21250,21250,21250,0
|
|
20240313,154600,1159373300,21250,21250,21250,21250,0
|
|
20240313,154500,1159373300,21250,21250,21250,21250,0
|
|
20240313,154400,1159373300,21250,21250,21250,21250,0
|
|
20240313,154300,1159373300,21250,21250,21250,21250,0
|
|
20240313,154200,1159373300,21250,21250,21250,21250,0
|
|
20240313,154100,1159373300,21250,21250,21250,21250,0
|
|
20240313,154000,1159373300,21250,21250,21250,21250,0
|
|
20240313,153900,1159373300,21250,21250,21250,21250,0
|
|
20240313,153800,1159373300,21250,21250,21250,21250,0
|
|
20240313,153700,1159373300,21250,21250,21250,21250,0
|
|
20240313,153600,1159373300,21250,21250,21250,21250,1197
|
|
20240313,153500,1159373300,21250,21250,21250,21250,0
|
|
20240313,153400,1159373300,21250,21250,21250,21250,0
|
|
20240313,153300,1159373300,21250,21250,21250,21250,0
|
|
20240313,153200,1159373300,21250,21250,21250,21250,0
|
|
20240313,153100,1159373300,21250,21250,21250,21250,0
|
|
20240313,153000,1159373300,21250,21250,21250,21250,1197
|
|
20240313,152900,1133937050,21100,21100,21100,21100,0
|
|
20240313,152800,1133937050,21100,21100,21100,21100,0
|
|
20240313,152700,1133937050,21100,21100,21100,21100,0
|
|
20240313,152600,1133937050,21100,21100,21100,21100,0
|
|
20240313,152500,1133937050,21100,21100,21100,21100,0
|
|
20240313,152400,1133937050,21100,21100,21100,21100,0
|
|
20240313,152300,1133937050,21100,21100,21100,21100,0
|
|
20240313,152200,1133937050,21100,21100,21100,21100,0
|
|
20240313,152100,1133937050,21100,21100,21100,21100,0
|
|
20240313,152000,1133937050,21100,21100,21100,21100,0
|
|
20240313,151900,1133937050,21100,21100,21150,21100,200
|
|
20240313,151800,1129716700,21100,21150,21150,21100,21
|
|
20240313,151700,1129272600,21150,21100,21150,21100,13
|
|
20240313,151600,1128997750,21150,21100,21150,21100,57
|
|
20240313,151500,1127793550,21200,21100,21200,21100,8
|
|
20240313,151400,1127624050,21150,21150,21150,21150,1084
|
|
20240313,151300,1104697450,21200,21200,21200,21200,4
|
|
20240313,151200,1104612650,21200,21200,21200,21200,0
|
|
20240313,151100,1104612650,21200,21150,21200,21150,21
|
|
20240313,151000,1104168450,21150,21150,21150,21150,3
|
|
20240313,150900,1104105000,21200,21200,21200,21200,7
|
|
20240313,150800,1103956600,21150,21200,21200,21150,2
|
|
20240313,150700,1103914250,21150,21200,21200,21150,19
|
|
20240313,150600,1103511800,21200,21200,21200,21200,1
|
|
20240313,150500,1103490600,21200,21200,21200,21200,1
|
|
20240313,150400,1103469400,21150,21200,21200,21150,3
|
|
20240313,150300,1103405900,21150,21200,21200,21150,7
|
|
20240313,150200,1103257550,21200,21100,21250,21100,84
|
|
20240313,150100,1101476450,21200,21200,21200,21200,60
|
|
20240313,150000,1100204450,21100,21150,21200,21100,513
|
|
20240313,145900,1089332850,21150,21150,21150,21100,199
|
|
20240313,145800,1085131350,21150,21150,21150,21150,0
|
|
20240313,145700,1085131350,21150,21100,21150,21100,2
|
|
20240313,145600,1085089100,21100,21150,21150,21100,18
|
|
20240313,145500,1084709000,21150,21100,21150,21100,302
|
|
20240313,145400,1078336100,21100,21100,21100,21100,0
|
|
20240313,145300,1078336100,21100,21100,21100,21100,465
|
|
20240313,145200,1068524600,21100,21100,21100,21100,10
|
|
20240313,145100,1068313600,21100,21100,21100,21100,2
|
|
20240313,145000,1068271400,21100,21150,21150,21100,215
|
|
20240313,144900,1063724200,21150,21100,21150,21100,320
|
|
20240313,144800,1056962600,21100,21050,21100,21050,17
|
|
20240313,144700,1056603950,21100,21100,21100,21100,15
|
|
20240313,144600,1056287450,21100,21100,21100,21100,1
|
|
20240313,144500,1056266350,21050,21050,21050,21050,0
|
|
20240313,144400,1056266350,21050,21050,21050,21050,550
|
|
20240313,144300,1044688850,21100,21050,21100,21000,165
|
|
20240313,144200,1041221250,21100,21100,21100,21100,10
|
|
20240313,144100,1041010250,21150,21150,21150,21150,100
|
|
20240313,144000,1038895250,21150,21150,21150,21150,3
|
|
20240313,143900,1038831800,21100,21100,21100,21100,0
|
|
20240313,143800,1038831800,21100,21050,21100,21050,20
|
|
20240313,143700,1038410000,21100,21100,21100,21000,312
|
|
20240313,143600,1031848700,21100,21100,21100,21100,1
|
|
20240313,143500,1031827600,21050,21050,21050,21050,1
|
|
20240313,143400,1031806550,21050,21050,21050,21050,2
|
|
20240313,143300,1031764450,21100,21050,21100,21050,157
|
|
20240313,143200,1028454600,21050,21050,21050,21050,200
|
|
20240313,143100,1024244600,21050,21050,21050,21050,0
|
|
20240313,143000,1024244600,21050,21050,21050,21050,1
|
|
20240313,142900,1024223550,21050,21050,21050,21050,1
|
|
20240313,142800,1024202500,21000,21050,21050,21000,289
|
|
20240313,142700,1018124000,21050,21050,21050,21050,0
|
|
20240313,142600,1018124000,21050,21050,21050,21050,2
|
|
20240313,142500,1018081900,21050,21050,21050,21050,0
|
|
20240313,142400,1018081900,21050,21050,21050,21050,835
|
|
20240313,142300,1000505150,21050,21100,21100,21050,51
|
|
20240313,142200,999431100,21100,21050,21100,21050,229
|
|
20240313,142100,994602650,21050,21050,21050,21050,4
|
|
20240313,142000,994518450,21000,21100,21100,21000,1100
|
|
20240313,141900,971368050,21100,21100,21100,21100,0
|
|
20240313,141800,971368050,21100,21100,21100,21100,0
|
|
20240313,141700,971368050,21100,21100,21100,21100,2
|
|
20240313,141600,971325850,21100,21100,21100,21100,3
|
|
20240313,141500,971262550,21100,21100,21100,21100,211
|
|
20240313,141400,966810450,21100,21100,21100,21100,0
|
|
20240313,141300,966810450,21100,21100,21100,21100,0
|
|
20240313,141200,966810450,21100,21100,21100,21100,0
|
|
20240313,141100,966810450,21100,21150,21150,21100,2
|
|
20240313,141000,966768200,21100,21100,21100,21100,27
|
|
20240313,140900,966198500,21100,21100,21100,21100,0
|
|
20240313,140800,966198500,21100,21100,21100,21100,3
|
|
20240313,140700,966135200,21100,21100,21100,21100,10
|
|
20240313,140600,965924200,21150,21100,21150,21100,15
|
|
20240313,140500,965607650,21100,21150,21150,21100,6
|
|
20240313,140400,965480800,21100,21100,21150,21100,3
|
|
20240313,140300,965417450,21100,21050,21100,21050,364
|
|
20240313,140200,957740050,21050,21050,21050,21050,60
|
|
20240313,140100,956477050,21050,21050,21050,21050,274
|
|
20240313,140000,950709350,21050,21050,21050,21050,1
|
|
20240313,135900,950688300,21050,21050,21050,21050,1
|
|
20240313,135800,950667250,21050,21050,21050,21050,0
|
|
20240313,135700,950667250,21050,21050,21050,21050,1
|
|
20240313,135600,950646200,21050,21050,21050,21050,1
|
|
20240313,135500,950625150,21050,21050,21050,21050,1
|
|
20240313,135400,950604100,21100,21100,21100,21100,0
|
|
20240313,135300,950604100,21100,21100,21100,21100,1
|
|
20240313,135200,950583000,21000,21050,21050,21000,244
|
|
20240313,135100,945457350,21050,21050,21050,21050,2
|
|
20240313,135000,945415250,21050,21050,21050,21050,113
|
|
20240313,134900,943036600,21050,21050,21050,21050,1
|
|
20240313,134800,943015550,21050,21050,21050,21050,0
|
|
20240313,134700,943015550,21050,21050,21050,21050,10
|
|
20240313,134600,942805050,21000,21000,21000,21000,0
|
|
20240313,134500,942805050,21000,21000,21000,21000,0
|
|
20240313,134400,942805050,21000,21050,21050,21000,195
|
|
20240313,134300,938709700,21050,21050,21050,21050,701
|
|
20240313,134200,923953650,21050,21050,21050,21050,105
|
|
20240313,134100,921743400,21000,21050,21050,21000,629
|
|
20240313,134000,908526300,21050,21050,21050,21050,301
|
|
20240313,133900,902190250,21050,21050,21050,21050,100
|
|
20240313,133800,900085250,21050,21050,21050,21000,66
|
|
20240313,133700,898696000,21050,21050,21050,21050,1662
|
|
20240313,133600,863710900,21050,21050,21050,21050,0
|
|
20240313,133500,863710900,21050,21050,21050,21050,97
|
|
20240313,133400,861669050,21050,21050,21050,21050,201
|
|
20240313,133300,857438000,21050,21050,21050,21050,10
|
|
20240313,133200,857227500,21100,21050,21100,21050,777
|
|
20240313,133100,840869300,21050,21100,21100,21050,14
|
|
20240313,133000,840573950,21100,21100,21100,21050,474
|
|
20240313,132900,830574300,21100,21100,21100,21100,1289
|
|
20240313,132800,803376400,21100,21100,21100,21100,0
|
|
20240313,132700,803376400,21100,21100,21100,21100,3
|
|
20240313,132600,803313100,21100,21100,21100,21100,2
|
|
20240313,132500,803270900,21150,21100,21150,21100,470
|
|
20240313,132400,793350450,21100,21150,21150,21100,293
|
|
20240313,132300,787153600,21150,21150,21150,21150,1
|
|
20240313,132200,787132450,21100,21100,21100,21100,357
|
|
20240313,132100,779599750,21100,21100,21100,21100,210
|
|
20240313,132000,775168750,21150,21100,21150,21100,3
|
|
20240313,131900,775105350,21150,21100,21150,21100,273
|
|
20240313,131800,769344750,21100,21100,21150,21100,95
|
|
20240313,131700,767339250,21150,21200,21200,21100,2730
|
|
20240313,131600,709595400,21150,21150,21150,21150,0
|
|
20240313,131500,709595400,21150,21150,21150,21150,41
|
|
20240313,131400,708728250,21150,21150,21150,21150,0
|
|
20240313,131300,708728250,21150,21150,21150,21150,40
|
|
20240313,131200,707882250,21200,21200,21200,21150,1672
|
|
20240313,131100,672435950,21200,21200,21250,21200,426
|
|
20240313,131000,663403500,21200,21250,21250,21200,6
|
|
20240313,130900,663276050,21200,21200,21200,21200,5
|
|
20240313,130800,663170050,21200,21250,21250,21200,15
|
|
20240313,130700,662851400,21250,21250,21250,21250,0
|
|
20240313,130600,662851400,21250,21250,21250,21250,20
|
|
20240313,130500,662426400,21250,21200,21250,21200,11
|
|
20240313,130400,662192700,21200,21200,21200,21200,1
|
|
20240313,130300,662171500,21250,21250,21250,21250,15
|
|
20240313,130200,661852750,21200,21200,21200,21200,25
|
|
20240313,130100,661322750,21200,21200,21200,21200,20
|
|
20240313,130000,660898750,21200,21250,21250,21200,73
|
|
20240313,125900,659351100,21200,21200,21200,21200,0
|
|
20240313,125800,659351100,21200,21200,21200,21200,4
|
|
20240313,125700,659266300,21200,21200,21200,21200,1
|
|
20240313,125600,659245100,21250,21250,21250,21250,100
|
|
20240313,125500,657120100,21200,21200,21200,21200,6
|
|
20240313,125400,656992900,21250,21250,21250,21250,0
|
|
20240313,125300,656992900,21250,21250,21250,21250,100
|
|
20240313,125200,654867900,21300,21200,21300,21200,10
|
|
20240313,125100,654655000,21200,21300,21300,21200,20
|
|
20240313,125000,654230000,21200,21200,21200,21200,5
|
|
20240313,124900,654124000,21250,21250,21250,21250,110
|
|
20240313,124800,651786500,21250,21250,21250,21250,25
|
|
20240313,124700,651255250,21250,21250,21250,21250,100
|
|
20240313,124600,649130250,21200,21200,21200,21200,50
|
|
20240313,124500,648070250,21200,21200,21200,21200,105
|
|
20240313,124400,645844250,21200,21200,21200,21200,0
|
|
20240313,124300,645844250,21200,21200,21200,21200,2
|
|
20240313,124200,645801850,21200,21200,21200,21200,5
|
|
20240313,124100,645695850,21200,21200,21200,21200,0
|
|
20240313,124000,645695850,21200,21200,21200,21200,0
|
|
20240313,123900,645695850,21200,21200,21200,21200,1
|
|
20240313,123800,645674650,21200,21150,21200,21150,83
|
|
20240313,123700,643915600,21200,21200,21200,21200,10
|
|
20240313,123600,643703600,21200,21200,21200,21200,231
|
|
20240313,123500,638806400,21150,21150,21150,21150,0
|
|
20240313,123400,638806400,21150,21200,21200,21150,55
|
|
20240313,123300,637642950,21150,21150,21150,21150,0
|
|
20240313,123200,637642950,21150,21150,21150,21150,4
|
|
20240313,123100,637558350,21200,21200,21200,21200,238
|
|
20240313,123000,632512750,21200,21200,21200,21200,1
|
|
20240313,122900,632491550,21200,21200,21200,21200,0
|
|
20240313,122800,632491550,21200,21200,21200,21200,37
|
|
20240313,122700,631707150,21150,21150,21150,21150,0
|
|
20240313,122600,631707150,21150,21150,21150,21150,1
|
|
20240313,122500,631686000,21200,21200,21200,21200,424
|
|
20240313,122400,622697200,21200,21250,21250,21200,92
|
|
20240313,122300,620742250,21250,21250,21250,21250,0
|
|
20240313,122200,620742250,21250,21250,21250,21250,348
|
|
20240313,122100,613347250,21250,21250,21250,21250,267
|
|
20240313,122000,607673500,21250,21250,21250,21250,0
|
|
20240313,121900,607673500,21250,21200,21250,21200,2
|
|
20240313,121800,607631050,21200,21200,21200,21200,22
|
|
20240313,121700,607164650,21250,21250,21250,21250,2
|
|
20240313,121600,607122150,21200,21200,21250,21200,146
|
|
20240313,121500,604026450,21150,21150,21150,21150,0
|
|
20240313,121400,604026450,21150,21150,21150,21150,155
|
|
20240313,121300,600748200,21150,21150,21150,21150,0
|
|
20240313,121200,600748200,21150,21150,21150,21150,83
|
|
20240313,121100,598992750,21150,21150,21150,21150,96
|
|
20240313,121000,596962350,21150,21150,21150,21150,2
|
|
20240313,120900,596920050,21150,21150,21150,21150,7
|
|
20240313,120800,596772000,21150,21150,21150,21150,1
|
|
20240313,120700,596750850,21150,21150,21150,21150,0
|
|
20240313,120600,596750850,21150,21150,21150,21150,0
|
|
20240313,120500,596750850,21150,21150,21150,21150,2
|
|
20240313,120400,596708550,21150,21150,21150,21150,0
|
|
20240313,120300,596708550,21150,21200,21200,21150,485
|
|
20240313,120200,586438000,21200,21200,21200,21200,0
|
|
20240313,120100,586438000,21200,21200,21200,21200,0
|
|
20240313,120000,586438000,21200,21250,21250,21200,60
|
|
20240313,115900,585163100,21250,21250,21250,21250,3
|
|
20240313,115800,585099350,21300,21300,21300,21300,0
|
|
20240313,115700,585099350,21300,21300,21300,21300,1
|
|
20240313,115600,585078050,21200,21200,21200,21200,0
|
|
20240313,115500,585078050,21200,21200,21200,21200,1
|
|
20240313,115400,585056850,21200,21200,21200,21200,104
|
|
20240313,115300,582852050,21200,21200,21200,21200,0
|
|
20240313,115200,582852050,21200,21200,21200,21200,52
|
|
20240313,115100,581749650,21200,21200,21300,21200,152
|
|
20240313,115000,578527150,21300,21300,21300,21300,0
|
|
20240313,114900,578527150,21300,21300,21300,21300,100
|
|
20240313,114800,576397150,21300,21300,21300,21300,1
|
|
20240313,114700,576375850,21200,21200,21200,21200,0
|
|
20240313,114600,576375850,21200,21200,21200,21200,2
|
|
20240313,114500,576333450,21300,21300,21300,21300,0
|
|
20240313,114400,576333450,21300,21350,21350,21150,2670
|
|
20240313,114300,519703050,21250,21350,21350,21250,10
|
|
20240313,114200,519489650,21350,21350,21350,21350,6
|
|
20240313,114100,519361550,21300,21250,21300,21250,2
|
|
20240313,114000,519319000,21300,21300,21300,21300,0
|
|
20240313,113900,519319000,21300,21300,21300,21300,65
|
|
20240313,113800,517934500,21350,21350,21350,21350,0
|
|
20240313,113700,517934500,21350,21350,21350,21350,3
|
|
20240313,113600,517870450,21350,21350,21350,21350,1
|
|
20240313,113500,517849100,21300,21300,21300,21300,1
|
|
20240313,113400,517827800,21300,21300,21300,21300,1
|
|
20240313,113300,517806500,21300,21300,21300,21300,0
|
|
20240313,113200,517806500,21300,21300,21300,21300,12
|
|
20240313,113100,517550900,21300,21300,21300,21300,5
|
|
20240313,113000,517444400,21300,21300,21300,21300,36
|
|
20240313,112900,516677600,21300,21300,21300,21300,0
|
|
20240313,112800,516677600,21300,21300,21300,21300,0
|
|
20240313,112700,516677600,21300,21300,21400,21300,83
|
|
20240313,112600,514907700,21300,21400,21400,21300,21
|
|
20240313,112500,514458400,21400,21250,21400,21250,65
|
|
20240313,112400,513074150,21250,21250,21250,21250,0
|
|
20240313,112300,513074150,21250,21250,21250,21250,0
|
|
20240313,112200,513074150,21250,21250,21350,21250,1716
|
|
20240313,112100,476513400,21250,21250,21250,21250,90
|
|
20240313,112000,474600900,21250,21250,21250,21250,1
|
|
20240313,111900,474579650,21250,21250,21250,21250,3
|
|
20240313,111800,474515900,21250,21300,21300,21250,28
|
|
20240313,111700,473920700,21300,21300,21300,21300,8
|
|
20240313,111600,473750300,21250,21250,21250,21250,100
|
|
20240313,111500,471625300,21250,21250,21250,21250,40
|
|
20240313,111400,470775300,21300,21300,21300,21300,9
|
|
20240313,111300,470583600,21300,21300,21300,21300,0
|
|
20240313,111200,470583600,21300,21300,21300,21300,0
|
|
20240313,111100,470583600,21300,21300,21300,21300,5
|
|
20240313,111000,470477100,21300,21250,21300,21250,52
|
|
20240313,110900,469372000,21300,21300,21300,21300,10
|
|
20240313,110800,469159000,21300,21300,21300,21300,0
|
|
20240313,110700,469159000,21300,21300,21300,21300,0
|
|
20240313,110600,469159000,21300,21250,21300,21150,1712
|
|
20240313,110500,432839250,21250,21250,21250,21250,0
|
|
20240313,110400,432839250,21250,21250,21250,21250,0
|
|
20240313,110300,432839250,21250,21250,21300,21250,11
|
|
20240313,110200,432605450,21300,21250,21300,21250,106
|
|
20240313,110100,430352750,21250,21250,21250,21250,12
|
|
20240313,110000,430097750,21300,21300,21300,21300,0
|
|
20240313,105900,430097750,21300,21200,21300,21200,89
|
|
20240313,105800,428207050,21200,21200,21200,21200,1
|
|
20240313,105700,428185850,21250,21250,21250,21250,0
|
|
20240313,105600,428185850,21250,21250,21300,21200,2925
|
|
20240313,105500,366062850,21300,21300,21300,21300,0
|
|
20240313,105400,366062850,21300,21300,21300,21300,183
|
|
20240313,105300,362164950,21300,21300,21300,21300,4
|
|
20240313,105200,362079750,21300,21300,21300,21300,2
|
|
20240313,105100,362037150,21300,21300,21300,21300,0
|
|
20240313,105000,362037150,21300,21300,21300,21300,0
|
|
20240313,104900,362037150,21300,21300,21300,21300,31
|
|
20240313,104800,361376850,21250,21250,21250,21250,40
|
|
20240313,104700,360526850,21300,21300,21300,21300,9
|
|
20240313,104600,360335150,21300,21300,21300,21300,0
|
|
20240313,104500,360335150,21300,21300,21300,21300,38
|
|
20240313,104400,359525750,21300,21250,21300,21250,341
|
|
20240313,104300,352277450,21250,21250,21250,21250,10
|
|
20240313,104200,352064950,21250,21250,21250,21250,47
|
|
20240313,104100,351066200,21300,21300,21300,21300,4
|
|
20240313,104000,350981000,21300,21300,21300,21300,12
|
|
20240313,103900,350725400,21300,21300,21300,21300,19
|
|
20240313,103800,350320700,21300,21300,21300,21300,10
|
|
20240313,103700,350107700,21350,21350,21350,21350,324
|
|
20240313,103600,343190300,21400,21400,21400,21400,3
|
|
20240313,103500,343126100,21400,21400,21400,21400,0
|
|
20240313,103400,343126100,21400,21400,21400,21400,1
|
|
20240313,103300,343104700,21400,21400,21400,21400,354
|
|
20240313,103200,335529100,21350,21350,21350,21350,99
|
|
20240313,103100,333415450,21350,21350,21350,21350,92
|
|
20240313,103000,331451250,21350,21350,21350,21350,242
|
|
20240313,102900,326284550,21300,21300,21300,21300,0
|
|
20240313,102800,326284550,21300,21300,21300,21300,501
|
|
20240313,102700,315613250,21300,21300,21300,21300,0
|
|
20240313,102600,315613250,21300,21300,21300,21300,0
|
|
20240313,102500,315613250,21300,21300,21300,21300,21
|
|
20240313,102400,315165950,21300,21300,21300,21300,270
|
|
20240313,102300,309414950,21300,21300,21300,21300,39
|
|
20240313,102200,308584250,21350,21350,21350,21350,0
|
|
20240313,102100,308584250,21350,21350,21350,21350,0
|
|
20240313,102000,308584250,21350,21350,21350,21350,53
|
|
20240313,101900,307452700,21350,21350,21350,21350,6
|
|
20240313,101800,307324600,21350,21350,21350,21350,0
|
|
20240313,101700,307324600,21350,21350,21350,21350,0
|
|
20240313,101600,307324600,21350,21350,21350,21350,0
|
|
20240313,101500,307324600,21350,21350,21350,21350,8
|
|
20240313,101400,307153800,21350,21350,21350,21350,0
|
|
20240313,101300,307153800,21350,21350,21350,21350,101
|
|
20240313,101200,304997450,21350,21350,21350,21350,55
|
|
20240313,101100,303823200,21350,21350,21350,21350,0
|
|
20240313,101000,303823200,21350,21350,21350,21350,9
|
|
20240313,100900,303631050,21350,21350,21350,21350,7
|
|
20240313,100800,303481600,21300,21350,21350,21300,709
|
|
20240313,100700,288374750,21400,21400,21400,21400,5
|
|
20240313,100600,288267750,21350,21350,21350,21350,1
|
|
20240313,100500,288246400,21350,21350,21350,21350,0
|
|
20240313,100400,288246400,21350,21350,21350,21350,66
|
|
20240313,100300,286837300,21400,21400,21400,21400,12
|
|
20240313,100200,286580500,21400,21400,21400,21400,0
|
|
20240313,100100,286580500,21400,21400,21400,21400,0
|
|
20240313,100000,286580500,21400,21400,21400,21400,1
|
|
20240313,095900,286559100,21400,21400,21400,21400,0
|
|
20240313,095800,286559100,21400,21250,21400,21250,838
|
|
20240313,095700,268682600,21300,21300,21300,21250,62
|
|
20240313,095600,267362200,21300,21300,21300,21300,21
|
|
20240313,095500,266914900,21300,21300,21300,21300,220
|
|
20240313,095400,262228900,21350,21300,21350,21300,75
|
|
20240313,095300,260628650,21300,21300,21300,21300,29
|
|
20240313,095200,260010950,21300,21300,21350,21300,110
|
|
20240313,095100,257666500,21300,21300,21350,21300,408
|
|
20240313,095000,248973500,21350,21350,21350,21350,7
|
|
20240313,094900,248824050,21350,21350,21350,21350,7
|
|
20240313,094800,248674600,21350,21300,21350,21300,104
|
|
20240313,094700,246456700,21300,21300,21350,21300,448
|
|
20240313,094600,236914250,21350,21350,21350,21350,251
|
|
20240313,094500,231555400,21350,21350,21350,21350,1
|
|
20240313,094400,231534050,21300,21300,21300,21300,7
|
|
20240313,094300,231384950,21350,21350,21350,21350,5
|
|
20240313,094200,231278200,21350,21350,21350,21350,1
|
|
20240313,094100,231256850,21350,21350,21350,21350,100
|
|
20240313,094000,229121850,21350,21400,21400,21300,144
|
|
20240313,093900,226052450,21400,21400,21400,21400,11
|
|
20240313,093800,225817050,21400,21350,21400,21350,311
|
|
20240313,093700,219173650,21300,21300,21300,21300,50
|
|
20240313,093600,218108650,21300,21300,21300,21300,280
|
|
20240313,093500,212144650,21350,21350,21350,21350,71
|
|
20240313,093400,210628800,21350,21350,21350,21350,47
|
|
20240313,093300,209625350,21400,21400,21400,21400,5
|
|
20240313,093200,209518350,21400,21400,21400,21400,20
|
|
20240313,093100,209090350,21400,21400,21400,21400,4
|
|
20240313,093000,209004750,21400,21400,21400,21400,0
|
|
20240313,092900,209004750,21400,21400,21400,21400,0
|
|
20240313,092800,209004750,21400,21250,21400,21250,510
|
|
20240313,092700,198136500,21300,21300,21300,21300,91
|
|
20240313,092600,196198200,21300,21250,21300,21250,20
|
|
20240313,092500,195772300,21300,21300,21300,21300,12
|
|
20240313,092400,195516700,21250,21300,21300,21250,18
|
|
20240313,092300,195133750,21300,21350,21350,21300,116
|
|
20240313,092200,192662100,21350,21350,21350,21350,86
|
|
20240313,092100,190826000,21400,21300,21400,21300,1201
|
|
20240313,092000,165224400,21300,21250,21300,21250,374
|
|
20240313,091900,157261900,21300,21300,21300,21300,7
|
|
20240313,091800,157112800,21300,21300,21300,21300,265
|
|
20240313,091700,151468300,21350,21350,21350,21350,9
|
|
20240313,091600,151276150,21350,21350,21350,21350,10
|
|
20240313,091500,151062650,21350,21350,21350,21350,38
|
|
20240313,091400,150251350,21350,21350,21350,21350,577
|
|
20240313,091300,137932400,21350,21350,21350,21350,10
|
|
20240313,091200,137718900,21350,21400,21400,21350,61
|
|
20240313,091100,136416500,21400,21250,21400,21250,1497
|
|
20240313,091000,104524050,21300,21150,21300,21150,194
|
|
20240313,090900,100413450,21300,21300,21300,21300,200
|
|
20240313,090800,96153450,21300,21300,21300,21150,405
|
|
20240313,090700,87561200,21250,21300,21300,21250,451
|
|
20240313,090600,77970400,21250,21300,21300,21250,357
|
|
20240313,090500,70380650,21300,21300,21300,21250,264
|
|
20240313,090400,64764800,21300,21300,21300,21300,63
|
|
20240313,090300,63422900,21250,21250,21250,21250,0
|
|
20240313,090200,63422900,21250,21300,21400,21250,649
|
|
20240313,090100,49614100,21300,21300,21300,21300,72
|
|
20240313,090000,48080500,21450,21400,21500,21300,2252
|