579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,183500,1225560050,21400,21400,21400,21400,0
|
|
20240314,183400,1225560050,21400,21400,21400,21400,0
|
|
20240314,183300,1225560050,21400,21400,21400,21400,0
|
|
20240314,183200,1225560050,21400,21400,21400,21400,0
|
|
20240314,183100,1225560050,21400,21400,21400,21400,0
|
|
20240314,183000,1225560050,21400,21400,21400,21400,0
|
|
20240314,182900,1225560050,21400,21400,21400,21400,0
|
|
20240314,182800,1225560050,21400,21400,21400,21400,0
|
|
20240314,182700,1225560050,21400,21400,21400,21400,0
|
|
20240314,182600,1225560050,21400,21400,21400,21400,0
|
|
20240314,182500,1225560050,21400,21400,21400,21400,0
|
|
20240314,182400,1225560050,21400,21400,21400,21400,0
|
|
20240314,182300,1225560050,21400,21400,21400,21400,0
|
|
20240314,182200,1225560050,21400,21400,21400,21400,0
|
|
20240314,182100,1225560050,21400,21400,21400,21400,0
|
|
20240314,182000,1225560050,21400,21400,21400,21400,0
|
|
20240314,181900,1225560050,21400,21400,21400,21400,0
|
|
20240314,181800,1225560050,21400,21400,21400,21400,0
|
|
20240314,181700,1225560050,21400,21400,21400,21400,0
|
|
20240314,181600,1225560050,21400,21400,21400,21400,0
|
|
20240314,181500,1225560050,21400,21400,21400,21400,0
|
|
20240314,181400,1225560050,21400,21400,21400,21400,0
|
|
20240314,181300,1225560050,21400,21400,21400,21400,0
|
|
20240314,181200,1225560050,21400,21400,21400,21400,0
|
|
20240314,181100,1225560050,21400,21400,21400,21400,0
|
|
20240314,181000,1225560050,21400,21400,21400,21400,0
|
|
20240314,180900,1225560050,21400,21400,21400,21400,0
|
|
20240314,180800,1225560050,21400,21400,21400,21400,0
|
|
20240314,180700,1225560050,21400,21400,21400,21400,0
|
|
20240314,180600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,180500,1225560050,21400,21400,21400,21400,0
|
|
20240314,180400,1225560050,21400,21400,21400,21400,0
|
|
20240314,180300,1225560050,21400,21400,21400,21400,0
|
|
20240314,180200,1225560050,21400,21400,21400,21400,0
|
|
20240314,180100,1225560050,21400,21400,21400,21400,0
|
|
20240314,180000,1225560050,21400,21400,21400,21400,0
|
|
20240314,175900,1225560050,21400,21400,21400,21400,0
|
|
20240314,175800,1225560050,21400,21400,21400,21400,0
|
|
20240314,175700,1225560050,21400,21400,21400,21400,0
|
|
20240314,175600,1225560050,21400,21400,21400,21400,0
|
|
20240314,175500,1225560050,21400,21400,21400,21400,0
|
|
20240314,175400,1225560050,21400,21400,21400,21400,0
|
|
20240314,175300,1225560050,21400,21400,21400,21400,0
|
|
20240314,175200,1225560050,21400,21400,21400,21400,0
|
|
20240314,175100,1225560050,21400,21400,21400,21400,0
|
|
20240314,175000,1225560050,21400,21400,21400,21400,0
|
|
20240314,174900,1225560050,21400,21400,21400,21400,0
|
|
20240314,174800,1225560050,21400,21400,21400,21400,0
|
|
20240314,174700,1225560050,21400,21400,21400,21400,0
|
|
20240314,174600,1225560050,21400,21400,21400,21400,0
|
|
20240314,174500,1225560050,21400,21400,21400,21400,0
|
|
20240314,174400,1225560050,21400,21400,21400,21400,0
|
|
20240314,174300,1225560050,21400,21400,21400,21400,0
|
|
20240314,174200,1225560050,21400,21400,21400,21400,0
|
|
20240314,174100,1225560050,21400,21400,21400,21400,0
|
|
20240314,174000,1225560050,21400,21400,21400,21400,0
|
|
20240314,173900,1225560050,21400,21400,21400,21400,0
|
|
20240314,173800,1225560050,21400,21400,21400,21400,0
|
|
20240314,173700,1225560050,21400,21400,21400,21400,0
|
|
20240314,173600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,173500,1225560050,21400,21400,21400,21400,0
|
|
20240314,173400,1225560050,21400,21400,21400,21400,0
|
|
20240314,173300,1225560050,21400,21400,21400,21400,0
|
|
20240314,173200,1225560050,21400,21400,21400,21400,0
|
|
20240314,173100,1225560050,21400,21400,21400,21400,0
|
|
20240314,173000,1225560050,21400,21400,21400,21400,0
|
|
20240314,172900,1225560050,21400,21400,21400,21400,0
|
|
20240314,172800,1225560050,21400,21400,21400,21400,0
|
|
20240314,172700,1225560050,21400,21400,21400,21400,0
|
|
20240314,172600,1225560050,21400,21400,21400,21400,0
|
|
20240314,172500,1225560050,21400,21400,21400,21400,0
|
|
20240314,172400,1225560050,21400,21400,21400,21400,0
|
|
20240314,172300,1225560050,21400,21400,21400,21400,0
|
|
20240314,172200,1225560050,21400,21400,21400,21400,0
|
|
20240314,172100,1225560050,21400,21400,21400,21400,0
|
|
20240314,172000,1225560050,21400,21400,21400,21400,0
|
|
20240314,171900,1225560050,21400,21400,21400,21400,0
|
|
20240314,171800,1225560050,21400,21400,21400,21400,0
|
|
20240314,171700,1225560050,21400,21400,21400,21400,0
|
|
20240314,171600,1225560050,21400,21400,21400,21400,0
|
|
20240314,171500,1225560050,21400,21400,21400,21400,0
|
|
20240314,171400,1225560050,21400,21400,21400,21400,0
|
|
20240314,171300,1225560050,21400,21400,21400,21400,0
|
|
20240314,171200,1225560050,21400,21400,21400,21400,0
|
|
20240314,171100,1225560050,21400,21400,21400,21400,0
|
|
20240314,171000,1225560050,21400,21400,21400,21400,0
|
|
20240314,170900,1225560050,21400,21400,21400,21400,0
|
|
20240314,170800,1225560050,21400,21400,21400,21400,0
|
|
20240314,170700,1225560050,21400,21400,21400,21400,0
|
|
20240314,170600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,170500,1225560050,21400,21400,21400,21400,0
|
|
20240314,170400,1225560050,21400,21400,21400,21400,0
|
|
20240314,170300,1225560050,21400,21400,21400,21400,0
|
|
20240314,170200,1225560050,21400,21400,21400,21400,0
|
|
20240314,170100,1225560050,21400,21400,21400,21400,0
|
|
20240314,170000,1225560050,21400,21400,21400,21400,0
|
|
20240314,165900,1225560050,21400,21400,21400,21400,0
|
|
20240314,165800,1225560050,21400,21400,21400,21400,0
|
|
20240314,165700,1225560050,21400,21400,21400,21400,0
|
|
20240314,165600,1225560050,21400,21400,21400,21400,0
|
|
20240314,165500,1225560050,21400,21400,21400,21400,0
|
|
20240314,165400,1225560050,21400,21400,21400,21400,0
|
|
20240314,165300,1225560050,21400,21400,21400,21400,0
|
|
20240314,165200,1225560050,21400,21400,21400,21400,0
|
|
20240314,165100,1225560050,21400,21400,21400,21400,0
|
|
20240314,165000,1225560050,21400,21400,21400,21400,0
|
|
20240314,164900,1225560050,21400,21400,21400,21400,0
|
|
20240314,164800,1225560050,21400,21400,21400,21400,0
|
|
20240314,164700,1225560050,21400,21400,21400,21400,0
|
|
20240314,164600,1225560050,21400,21400,21400,21400,0
|
|
20240314,164500,1225560050,21400,21400,21400,21400,0
|
|
20240314,164400,1225560050,21400,21400,21400,21400,0
|
|
20240314,164300,1225560050,21400,21400,21400,21400,0
|
|
20240314,164200,1225560050,21400,21400,21400,21400,0
|
|
20240314,164100,1225560050,21400,21400,21400,21400,0
|
|
20240314,164000,1225560050,21400,21400,21400,21400,0
|
|
20240314,163900,1225560050,21400,21400,21400,21400,0
|
|
20240314,163800,1225560050,21400,21400,21400,21400,0
|
|
20240314,163700,1225560050,21400,21400,21400,21400,0
|
|
20240314,163600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,163500,1225560050,21400,21400,21400,21400,0
|
|
20240314,163400,1225560050,21400,21400,21400,21400,0
|
|
20240314,163300,1225560050,21400,21400,21400,21400,0
|
|
20240314,163200,1225560050,21400,21400,21400,21400,0
|
|
20240314,163100,1225560050,21400,21400,21400,21400,0
|
|
20240314,163000,1225560050,21400,21400,21400,21400,0
|
|
20240314,162900,1225560050,21400,21400,21400,21400,0
|
|
20240314,162800,1225560050,21400,21400,21400,21400,0
|
|
20240314,162700,1225560050,21400,21400,21400,21400,0
|
|
20240314,162600,1225560050,21400,21400,21400,21400,0
|
|
20240314,162500,1225560050,21400,21400,21400,21400,0
|
|
20240314,162400,1225560050,21400,21400,21400,21400,0
|
|
20240314,162300,1225560050,21400,21400,21400,21400,0
|
|
20240314,162200,1225560050,21400,21400,21400,21400,0
|
|
20240314,162100,1225560050,21400,21400,21400,21400,0
|
|
20240314,162000,1225560050,21400,21400,21400,21400,0
|
|
20240314,161900,1225560050,21400,21400,21400,21400,0
|
|
20240314,161800,1225560050,21400,21400,21400,21400,0
|
|
20240314,161700,1225560050,21400,21400,21400,21400,0
|
|
20240314,161600,1225560050,21400,21400,21400,21400,0
|
|
20240314,161500,1225560050,21400,21400,21400,21400,0
|
|
20240314,161400,1225560050,21400,21400,21400,21400,0
|
|
20240314,161300,1225560050,21400,21400,21400,21400,0
|
|
20240314,161200,1225560050,21400,21400,21400,21400,0
|
|
20240314,161100,1225560050,21400,21400,21400,21400,0
|
|
20240314,161000,1225560050,21400,21400,21400,21400,0
|
|
20240314,160900,1225560050,21400,21400,21400,21400,0
|
|
20240314,160800,1225560050,21400,21400,21400,21400,0
|
|
20240314,160700,1225560050,21400,21400,21400,21400,0
|
|
20240314,160600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,160500,1225560050,21400,21400,21400,21400,0
|
|
20240314,160400,1225560050,21400,21400,21400,21400,0
|
|
20240314,160300,1225560050,21400,21400,21400,21400,0
|
|
20240314,160200,1225560050,21400,21400,21400,21400,0
|
|
20240314,160100,1225560050,21400,21400,21400,21400,0
|
|
20240314,160000,1225560050,21400,21400,21400,21400,0
|
|
20240314,155900,1225560050,21400,21400,21400,21400,0
|
|
20240314,155800,1225560050,21400,21400,21400,21400,0
|
|
20240314,155700,1225560050,21400,21400,21400,21400,0
|
|
20240314,155600,1225560050,21400,21400,21400,21400,0
|
|
20240314,155500,1225560050,21400,21400,21400,21400,0
|
|
20240314,155400,1225560050,21400,21400,21400,21400,0
|
|
20240314,155300,1225560050,21400,21400,21400,21400,0
|
|
20240314,155200,1225560050,21400,21400,21400,21400,0
|
|
20240314,155100,1225560050,21400,21400,21400,21400,0
|
|
20240314,155000,1225560050,21400,21400,21400,21400,0
|
|
20240314,154900,1225560050,21400,21400,21400,21400,0
|
|
20240314,154800,1225560050,21400,21400,21400,21400,0
|
|
20240314,154700,1225560050,21400,21400,21400,21400,0
|
|
20240314,154600,1225560050,21400,21400,21400,21400,0
|
|
20240314,154500,1225560050,21400,21400,21400,21400,0
|
|
20240314,154400,1225560050,21400,21400,21400,21400,0
|
|
20240314,154300,1225560050,21400,21400,21400,21400,0
|
|
20240314,154200,1225560050,21400,21400,21400,21400,0
|
|
20240314,154100,1225560050,21400,21400,21400,21400,0
|
|
20240314,154000,1225560050,21400,21400,21400,21400,0
|
|
20240314,153900,1225560050,21400,21400,21400,21400,0
|
|
20240314,153800,1225560050,21400,21400,21400,21400,0
|
|
20240314,153700,1225560050,21400,21400,21400,21400,0
|
|
20240314,153600,1225560050,21400,21400,21400,21400,1215
|
|
20240314,153500,1225560050,21400,21400,21400,21400,0
|
|
20240314,153400,1225560050,21400,21400,21400,21400,0
|
|
20240314,153300,1225560050,21400,21400,21400,21400,0
|
|
20240314,153200,1225560050,21400,21400,21400,21400,0
|
|
20240314,153100,1225560050,21400,21400,21400,21400,0
|
|
20240314,153000,1225560050,21400,21400,21400,21400,1215
|
|
20240314,152900,1199559050,21300,21300,21300,21300,0
|
|
20240314,152800,1199559050,21300,21300,21300,21300,0
|
|
20240314,152700,1199559050,21300,21300,21300,21300,0
|
|
20240314,152600,1199559050,21300,21300,21300,21300,0
|
|
20240314,152500,1199559050,21300,21300,21300,21300,0
|
|
20240314,152400,1199559050,21300,21300,21300,21300,0
|
|
20240314,152300,1199559050,21300,21300,21300,21300,0
|
|
20240314,152200,1199559050,21300,21300,21300,21300,0
|
|
20240314,152100,1199559050,21300,21300,21300,21300,0
|
|
20240314,152000,1199559050,21300,21300,21300,21300,0
|
|
20240314,151900,1199559050,21300,21300,21350,21300,205
|
|
20240314,151800,1195192100,21300,21300,21300,21300,535
|
|
20240314,151700,1183796600,21300,21350,21350,21300,51
|
|
20240314,151600,1182710250,21300,21300,21300,21300,262
|
|
20240314,151500,1177129650,21350,21350,21350,21350,15
|
|
20240314,151400,1176809400,21250,21300,21300,21250,61
|
|
20240314,151300,1175512000,21250,21250,21250,21250,10
|
|
20240314,151200,1175299500,21350,21350,21350,21350,1
|
|
20240314,151100,1175278150,21250,21250,21250,21250,0
|
|
20240314,151000,1175278150,21250,21250,21250,21250,8
|
|
20240314,150900,1175108150,21350,21300,21350,21300,2
|
|
20240314,150800,1175065500,21300,21300,21300,21300,38
|
|
20240314,150700,1174256100,21250,21300,21300,21250,53
|
|
20240314,150600,1173127300,21250,21250,21250,21250,0
|
|
20240314,150500,1173127300,21250,21250,21300,21250,73
|
|
20240314,150400,1171576000,21250,21250,21250,21250,0
|
|
20240314,150300,1171576000,21250,21250,21250,21250,0
|
|
20240314,150200,1171576000,21250,21250,21250,21250,0
|
|
20240314,150100,1171576000,21250,21350,21350,21250,307
|
|
20240314,150000,1165037000,21350,21350,21350,21350,0
|
|
20240314,145900,1165037000,21350,21350,21350,21350,180
|
|
20240314,145800,1161194000,21350,21350,21350,21350,0
|
|
20240314,145700,1161194000,21350,21350,21350,21350,0
|
|
20240314,145600,1161194000,21350,21350,21350,21350,50
|
|
20240314,145500,1160126500,21350,21350,21350,21350,2
|
|
20240314,145400,1160083800,21350,21350,21350,21350,0
|
|
20240314,145300,1160083800,21350,21350,21350,21350,0
|
|
20240314,145200,1160083800,21350,21350,21350,21350,2
|
|
20240314,145100,1160041100,21350,21350,21350,21350,0
|
|
20240314,145000,1160041100,21350,21400,21400,21350,73
|
|
20240314,144900,1158482450,21350,21350,21350,21350,0
|
|
20240314,144800,1158482450,21350,21450,21450,21350,96
|
|
20240314,144700,1156432550,21350,21450,21450,21350,15
|
|
20240314,144600,1156111500,21500,21350,21500,21350,1610
|
|
20240314,144500,1121548800,21350,21350,21350,21350,0
|
|
20240314,144400,1121548800,21350,21350,21350,21350,0
|
|
20240314,144300,1121548800,21350,21300,21350,21300,45
|
|
20240314,144200,1120590150,21350,21350,21350,21350,0
|
|
20240314,144100,1120590150,21350,21350,21350,21350,0
|
|
20240314,144000,1120590150,21350,21350,21350,21350,0
|
|
20240314,143900,1120590150,21350,21350,21350,21350,6
|
|
20240314,143800,1120462050,21350,21350,21350,21350,234
|
|
20240314,143700,1115466150,21350,21350,21350,21350,1
|
|
20240314,143600,1115444800,21400,21400,21400,21400,2
|
|
20240314,143500,1115402000,21350,21350,21350,21350,29
|
|
20240314,143400,1114782850,21400,21350,21400,21350,103
|
|
20240314,143300,1112583650,21350,21350,21350,21350,2
|
|
20240314,143200,1112540950,21350,21350,21350,21350,485
|
|
20240314,143100,1102186200,21300,21300,21300,21300,0
|
|
20240314,143000,1102186200,21300,21300,21300,21300,0
|
|
20240314,142900,1102186200,21300,21300,21300,21300,0
|
|
20240314,142800,1102186200,21300,21250,21300,21250,55
|
|
20240314,142700,1101016950,21250,21300,21300,21250,261
|
|
20240314,142600,1095465650,21350,21350,21350,21350,0
|
|
20240314,142500,1095465650,21350,21300,21350,21250,913
|
|
20240314,142400,1076018800,21300,21300,21300,21300,96
|
|
20240314,142300,1073974000,21300,21300,21300,21300,0
|
|
20240314,142200,1073974000,21300,21400,21400,21300,118
|
|
20240314,142100,1071454500,21300,21300,21300,21300,0
|
|
20240314,142000,1071454500,21300,21300,21300,21300,119
|
|
20240314,141900,1068919800,21400,21400,21400,21400,0
|
|
20240314,141800,1068919800,21400,21400,21400,21400,1
|
|
20240314,141700,1068898400,21300,21300,21300,21300,79
|
|
20240314,141600,1067215700,21250,21300,21300,21250,43
|
|
20240314,141500,1066301700,21300,21300,21300,21300,1
|
|
20240314,141400,1066280400,21300,21300,21300,21300,1786
|
|
20240314,141300,1028238600,21300,21350,21350,21300,2349
|
|
20240314,141200,978103950,21350,21350,21350,21350,10
|
|
20240314,141100,977890450,21400,21400,21400,21400,0
|
|
20240314,141000,977890450,21400,21400,21400,21400,426
|
|
20240314,140900,968774050,21400,21400,21400,21400,6
|
|
20240314,140800,968645650,21400,21400,21400,21400,100
|
|
20240314,140700,966505650,21400,21400,21400,21400,1
|
|
20240314,140600,966484250,21400,21400,21400,21400,0
|
|
20240314,140500,966484250,21400,21400,21400,21400,2
|
|
20240314,140400,966441450,21400,21400,21400,21400,3
|
|
20240314,140300,966377250,21400,21400,21400,21400,0
|
|
20240314,140200,966377250,21400,21400,21400,21400,22
|
|
20240314,140100,965906450,21400,21400,21400,21400,6
|
|
20240314,140000,965778050,21450,21400,21450,21400,175
|
|
20240314,135900,962033000,21400,21400,21400,21400,0
|
|
20240314,135800,962033000,21400,21400,21400,21400,274
|
|
20240314,135700,956169400,21400,21400,21400,21400,1
|
|
20240314,135600,956148000,21350,21400,21400,21350,109
|
|
20240314,135500,953820800,21350,21350,21350,21350,3
|
|
20240314,135400,953756750,21400,21350,21400,21350,5
|
|
20240314,135300,953649950,21350,21350,21350,21350,0
|
|
20240314,135200,953649950,21350,21400,21400,21350,34
|
|
20240314,135100,952923550,21350,21400,21400,21350,51
|
|
20240314,135000,951832200,21400,21400,21400,21400,0
|
|
20240314,134900,951832200,21400,21400,21400,21400,10
|
|
20240314,134800,951618200,21400,21400,21400,21400,0
|
|
20240314,134700,951618200,21400,21400,21400,21400,0
|
|
20240314,134600,951618200,21400,21400,21400,21400,4
|
|
20240314,134500,951532600,21350,21350,21400,21350,181
|
|
20240314,134400,947666250,21400,21350,21400,21350,5
|
|
20240314,134300,947559350,21400,21400,21400,21400,101
|
|
20240314,134200,945397950,21400,21400,21400,21400,1
|
|
20240314,134100,945376550,21400,21400,21400,21400,9
|
|
20240314,134000,945183950,21400,21400,21400,21400,100
|
|
20240314,133900,943043950,21400,21400,21400,21400,10
|
|
20240314,133800,942829950,21350,21350,21350,21350,97
|
|
20240314,133700,940759000,21400,21400,21400,21400,1014
|
|
20240314,133600,919059400,21400,21400,21400,21400,98
|
|
20240314,133500,916962200,21400,21400,21400,21400,205
|
|
20240314,133400,912575200,21400,21400,21400,21400,0
|
|
20240314,133300,912575200,21400,21400,21400,21400,0
|
|
20240314,133200,912575200,21400,21450,21450,21400,14
|
|
20240314,133100,912275000,21450,21450,21450,21450,0
|
|
20240314,133000,912275000,21450,21450,21450,21450,0
|
|
20240314,132900,912275000,21450,21450,21450,21450,15
|
|
20240314,132800,911953250,21400,21400,21400,21400,0
|
|
20240314,132700,911953250,21400,21400,21400,21400,5
|
|
20240314,132600,911846250,21450,21450,21450,21450,80
|
|
20240314,132500,910130250,21450,21450,21450,21450,0
|
|
20240314,132400,910130250,21450,21450,21450,21450,277
|
|
20240314,132300,904188600,21450,21450,21450,21450,8
|
|
20240314,132200,904017000,21450,21450,21450,21450,46
|
|
20240314,132100,903030300,21450,21450,21450,21450,23
|
|
20240314,132000,902536950,21400,21400,21400,21400,0
|
|
20240314,131900,902536950,21400,21400,21400,21400,1
|
|
20240314,131800,902515550,21400,21400,21400,21400,47
|
|
20240314,131700,901509750,21450,21450,21450,21450,85
|
|
20240314,131600,899686500,21450,21450,21450,21450,1
|
|
20240314,131500,899665050,21400,21400,21400,21400,48
|
|
20240314,131400,898637850,21450,21450,21450,21450,5
|
|
20240314,131300,898530600,21400,21400,21400,21400,0
|
|
20240314,131200,898530600,21400,21400,21400,21400,45
|
|
20240314,131100,897567600,21450,21450,21450,21450,3
|
|
20240314,131000,897503250,21450,21450,21450,21450,0
|
|
20240314,130900,897503250,21450,21450,21450,21450,11
|
|
20240314,130800,897267300,21450,21450,21450,21450,0
|
|
20240314,130700,897267300,21450,21450,21450,21450,1
|
|
20240314,130600,897245850,21450,21450,21450,21450,102
|
|
20240314,130500,895057950,21450,21400,21450,21400,46
|
|
20240314,130400,894073500,21450,21450,21450,21450,98
|
|
20240314,130300,891971400,21450,21450,21450,21450,2
|
|
20240314,130200,891928500,21450,21400,21450,21400,16
|
|
20240314,130100,891586050,21450,21400,21450,21400,21
|
|
20240314,130000,891136600,21450,21450,21450,21450,0
|
|
20240314,125900,891136600,21450,21450,21450,21450,0
|
|
20240314,125800,891136600,21450,21450,21450,21450,0
|
|
20240314,125700,891136600,21450,21400,21500,21400,332
|
|
20240314,125600,884026800,21500,21500,21500,21450,544
|
|
20240314,125500,872342950,21450,21450,21500,21450,17
|
|
20240314,125400,871977750,21500,21500,21500,21500,223
|
|
20240314,125300,867183250,21500,21500,21500,21500,3
|
|
20240314,125200,867118750,21500,21500,21500,21500,2
|
|
20240314,125100,867075750,21500,21450,21500,21450,210
|
|
20240314,125000,862565750,21450,21450,21450,21450,0
|
|
20240314,124900,862565750,21450,21400,21450,21400,450
|
|
20240314,124800,852925750,21500,21500,21500,21500,891
|
|
20240314,124700,833769250,21500,21500,21500,21450,141
|
|
20240314,124600,830744500,21500,21450,21500,21450,857
|
|
20240314,124500,812361800,21400,21450,21450,21400,49
|
|
20240314,124400,811312200,21500,21500,21500,21450,67
|
|
20240314,124300,809872750,21500,21500,21500,21500,1
|
|
20240314,124200,809851250,21500,21450,21500,21400,83
|
|
20240314,124100,808071900,21450,21450,21450,21450,536
|
|
20240314,124000,796574700,21500,21450,21500,21450,1493
|
|
20240314,123900,764549100,21450,21400,21450,21400,24
|
|
20240314,123800,764035050,21400,21400,21400,21400,432
|
|
20240314,123700,754790250,21350,21350,21350,21350,0
|
|
20240314,123600,754790250,21350,21350,21350,21350,0
|
|
20240314,123500,754790250,21350,21350,21350,21350,50
|
|
20240314,123400,753722750,21400,21400,21400,21400,0
|
|
20240314,123300,753722750,21400,21400,21400,21400,120
|
|
20240314,123200,751154750,21400,21400,21400,21400,1
|
|
20240314,123100,751133350,21400,21400,21400,21400,190
|
|
20240314,123000,747067350,21400,21400,21400,21400,0
|
|
20240314,122900,747067350,21400,21400,21400,21400,12
|
|
20240314,122800,746810550,21400,21350,21400,21350,1315
|
|
20240314,122700,718682900,21350,21350,21400,21350,9
|
|
20240314,122600,718490700,21400,21400,21400,21400,1
|
|
20240314,122500,718469300,21400,21400,21400,21400,2
|
|
20240314,122400,718426500,21350,21350,21350,21350,42
|
|
20240314,122300,717529800,21400,21400,21400,21400,14
|
|
20240314,122200,717230200,21400,21400,21400,21400,1
|
|
20240314,122100,717208800,21400,21400,21400,21400,0
|
|
20240314,122000,717208800,21400,21400,21400,21400,0
|
|
20240314,121900,717208800,21400,21350,21400,21350,62
|
|
20240314,121800,715882100,21350,21350,21350,21350,2
|
|
20240314,121700,715839400,21350,21350,21400,21350,185
|
|
20240314,121600,711885700,21350,21350,21350,21350,0
|
|
20240314,121500,711885700,21350,21350,21350,21350,0
|
|
20240314,121400,711885700,21350,21350,21350,21350,0
|
|
20240314,121300,711885700,21350,21350,21350,21350,3
|
|
20240314,121200,711821650,21350,21350,21350,21350,1
|
|
20240314,121100,711800300,21350,21350,21350,21350,2
|
|
20240314,121000,711757600,21350,21350,21350,21350,24
|
|
20240314,120900,711245200,21350,21350,21350,21350,11
|
|
20240314,120800,711010350,21350,21350,21350,21350,4
|
|
20240314,120700,710924950,21350,21350,21350,21350,10
|
|
20240314,120600,710711450,21350,21350,21350,21350,47
|
|
20240314,120500,709708000,21350,21350,21350,21350,43
|
|
20240314,120400,708789950,21350,21350,21350,21350,42
|
|
20240314,120300,707893250,21350,21350,21350,21350,187
|
|
20240314,120200,703900800,21350,21250,21350,21250,1418
|
|
20240314,120100,673740500,21250,21300,21300,21250,2145
|
|
20240314,120000,628152000,21300,21300,21300,21300,17
|
|
20240314,115900,627789900,21300,21300,21300,21300,27
|
|
20240314,115800,627214800,21300,21300,21300,21300,0
|
|
20240314,115700,627214800,21300,21350,21350,21300,2
|
|
20240314,115600,627172150,21250,21250,21350,21250,535
|
|
20240314,115500,615803100,21250,21250,21250,21250,1
|
|
20240314,115400,615781850,21300,21300,21300,21300,234
|
|
20240314,115300,610797650,21300,21300,21300,21300,0
|
|
20240314,115200,610797650,21300,21300,21300,21300,70
|
|
20240314,115100,609306650,21300,21300,21300,21300,0
|
|
20240314,115000,609306650,21300,21300,21300,21300,6
|
|
20240314,114900,609178850,21300,21300,21300,21300,0
|
|
20240314,114800,609178850,21300,21300,21300,21300,0
|
|
20240314,114700,609178850,21300,21300,21300,21300,0
|
|
20240314,114600,609178850,21300,21300,21300,21300,890
|
|
20240314,114500,590221850,21300,21300,21300,21300,1000
|
|
20240314,114400,568921850,21300,21300,21300,21300,1
|
|
20240314,114300,568900550,21300,21300,21300,21300,51
|
|
20240314,114200,567814250,21350,21350,21350,21350,100
|
|
20240314,114100,565679250,21350,21350,21350,21350,311
|
|
20240314,114000,559039400,21350,21350,21350,21350,116
|
|
20240314,113900,556562800,21350,21400,21400,21350,514
|
|
20240314,113800,545588650,21400,21400,21400,21400,15
|
|
20240314,113700,545267650,21400,21400,21400,21400,6
|
|
20240314,113600,545139250,21400,21400,21400,21400,0
|
|
20240314,113500,545139250,21400,21400,21400,21400,10
|
|
20240314,113400,544925250,21400,21350,21400,21350,34
|
|
20240314,113300,544199300,21350,21350,21350,21350,6
|
|
20240314,113200,544071200,21350,21350,21350,21350,1
|
|
20240314,113100,544049850,21350,21350,21350,21300,803
|
|
20240314,113000,526920800,21350,21350,21350,21350,241
|
|
20240314,112900,521775450,21350,21350,21350,21350,164
|
|
20240314,112800,518274050,21350,21300,21350,21300,28
|
|
20240314,112700,517677250,21300,21350,21350,21300,60
|
|
20240314,112600,516396750,21300,21300,21300,21300,22
|
|
20240314,112500,515928150,21300,21300,21300,21300,13
|
|
20240314,112400,515651250,21300,21300,21300,21300,0
|
|
20240314,112300,515651250,21300,21300,21300,21300,0
|
|
20240314,112200,515651250,21300,21300,21300,21300,0
|
|
20240314,112100,515651250,21300,21300,21300,21300,4
|
|
20240314,112000,515566050,21300,21300,21300,21300,242
|
|
20240314,111900,510411450,21300,21350,21350,21300,68
|
|
20240314,111800,508962850,21350,21350,21350,21350,10
|
|
20240314,111700,508749350,21350,21350,21350,21350,58
|
|
20240314,111600,507511050,21350,21350,21350,21350,12
|
|
20240314,111500,507254850,21300,21300,21300,21300,8
|
|
20240314,111400,507084450,21300,21300,21300,21300,0
|
|
20240314,111300,507084450,21300,21300,21300,21300,10
|
|
20240314,111200,506871450,21250,21250,21250,21250,0
|
|
20240314,111100,506871450,21250,21250,21250,21250,0
|
|
20240314,111000,506871450,21250,21250,21250,21250,0
|
|
20240314,110900,506871450,21250,21350,21350,21250,315
|
|
20240314,110800,500161050,21350,21350,21350,21350,0
|
|
20240314,110700,500161050,21350,21350,21350,21350,904
|
|
20240314,110600,480860650,21350,21350,21350,21350,0
|
|
20240314,110500,480860650,21350,21350,21350,21350,178
|
|
20240314,110400,477060350,21400,21400,21400,21400,534
|
|
20240314,110300,465632750,21400,21400,21400,21400,156
|
|
20240314,110200,462294350,21400,21400,21400,21400,259
|
|
20240314,110100,456751750,21400,21400,21400,21400,6
|
|
20240314,110000,456623350,21350,21350,21400,21350,1194
|
|
20240314,105900,431085250,21350,21350,21350,21350,50
|
|
20240314,105800,430017750,21350,21350,21350,21350,1093
|
|
20240314,105700,406682200,21350,21350,21350,21350,16
|
|
20240314,105600,406340600,21350,21350,21350,21350,0
|
|
20240314,105500,406340600,21350,21350,21350,21350,2
|
|
20240314,105400,406297900,21350,21300,21350,21300,101
|
|
20240314,105300,404146550,21300,21300,21300,21300,7
|
|
20240314,105200,403997450,21300,21350,21350,21300,102
|
|
20240314,105100,401824800,21350,21350,21350,21350,2
|
|
20240314,105000,401782100,21350,21300,21350,21300,3
|
|
20240314,104900,401718150,21300,21300,21300,21300,0
|
|
20240314,104800,401718150,21300,21300,21300,21300,0
|
|
20240314,104700,401718150,21300,21300,21300,21300,2
|
|
20240314,104600,401675550,21300,21300,21300,21300,2370
|
|
20240314,104500,351194550,21250,21250,21250,21250,0
|
|
20240314,104400,351194550,21250,21250,21250,21250,62
|
|
20240314,104300,349877050,21300,21300,21300,21300,0
|
|
20240314,104200,349877050,21300,21300,21300,21300,1
|
|
20240314,104100,349855750,21250,21250,21250,21250,506
|
|
20240314,104000,339103250,21250,21250,21250,21250,20
|
|
20240314,103900,338678250,21250,21250,21250,21250,11
|
|
20240314,103800,338444500,21200,21200,21200,21200,8
|
|
20240314,103700,338274900,21200,21200,21200,21200,70
|
|
20240314,103600,336790900,21200,21200,21200,21200,0
|
|
20240314,103500,336790900,21200,21200,21200,21200,3
|
|
20240314,103400,336727300,21200,21200,21200,21200,1
|
|
20240314,103300,336706100,21200,21200,21200,21200,0
|
|
20240314,103200,336706100,21200,21200,21200,21200,20
|
|
20240314,103100,336282100,21200,21200,21200,21200,201
|
|
20240314,103000,332020900,21200,21200,21200,21200,0
|
|
20240314,102900,332020900,21200,21200,21200,21200,118
|
|
20240314,102800,329519300,21200,21200,21200,21200,26
|
|
20240314,102700,328968100,21150,21200,21200,21150,105
|
|
20240314,102600,326747100,21200,21200,21200,21200,40
|
|
20240314,102500,325899100,21250,21250,21250,21250,20
|
|
20240314,102400,325474100,21250,21250,21250,21250,0
|
|
20240314,102300,325474100,21250,21250,21250,21250,1
|
|
20240314,102200,325452850,21250,21250,21250,21250,5
|
|
20240314,102100,325346600,21250,21250,21250,21250,4
|
|
20240314,102000,325261600,21250,21250,21250,21250,1795
|
|
20240314,101900,287117850,21250,21250,21250,21250,0
|
|
20240314,101800,287117850,21250,21250,21250,21250,0
|
|
20240314,101700,287117850,21250,21250,21250,21250,1
|
|
20240314,101600,287096600,21150,21200,21200,21150,301
|
|
20240314,101500,280727450,21200,21200,21200,21200,0
|
|
20240314,101400,280727450,21200,21200,21200,21200,0
|
|
20240314,101300,280727450,21200,21200,21200,21200,0
|
|
20240314,101200,280727450,21200,21200,21200,21200,0
|
|
20240314,101100,280727450,21200,21200,21200,21200,0
|
|
20240314,101000,280727450,21200,21200,21200,21200,201
|
|
20240314,100900,276466250,21150,21150,21150,21150,0
|
|
20240314,100800,276466250,21150,21150,21150,21150,80
|
|
20240314,100700,274774250,21150,21200,21200,21150,13
|
|
20240314,100600,274499250,21200,21200,21200,21200,366
|
|
20240314,100500,266740050,21200,21200,21200,21200,14
|
|
20240314,100400,266443250,21200,21200,21200,21200,0
|
|
20240314,100300,266443250,21200,21250,21250,21200,4
|
|
20240314,100200,266358350,21200,21200,21200,21200,40
|
|
20240314,100100,265510350,21250,21250,21250,21250,7
|
|
20240314,100000,265361600,21250,21250,21250,21250,1
|
|
20240314,095900,265340350,21200,21200,21200,21200,0
|
|
20240314,095800,265340350,21200,21200,21200,21200,45
|
|
20240314,095700,264386350,21200,21200,21200,21200,0
|
|
20240314,095600,264386350,21200,21250,21250,21200,101
|
|
20240314,095500,262245100,21250,21250,21250,21250,5
|
|
20240314,095400,262138850,21250,21200,21300,21200,1277
|
|
20240314,095300,235003450,21200,21200,21200,21200,0
|
|
20240314,095200,235003450,21200,21250,21250,21200,62
|
|
20240314,095100,233688950,21250,21250,21250,21250,346
|
|
20240314,095000,226336450,21250,21250,21250,21250,30
|
|
20240314,094900,225698950,21250,21250,21250,21250,69
|
|
20240314,094800,224232700,21300,21250,21300,21250,626
|
|
20240314,094700,210929950,21250,21250,21250,21250,0
|
|
20240314,094600,210929950,21250,21250,21250,21250,0
|
|
20240314,094500,210929950,21250,21250,21250,21250,1
|
|
20240314,094400,210908700,21250,21150,21250,21150,1165
|
|
20240314,094300,186199700,21150,21150,21150,21150,400
|
|
20240314,094200,177739700,21100,21150,21250,21100,444
|
|
20240314,094100,168319300,21150,21150,21150,21150,0
|
|
20240314,094000,168319300,21150,21150,21150,21150,0
|
|
20240314,093900,168319300,21150,21150,21150,21150,200
|
|
20240314,093800,164089300,21150,21150,21150,21150,6
|
|
20240314,093700,163962400,21100,21100,21100,21100,5
|
|
20240314,093600,163856900,21200,21100,21200,21100,451
|
|
20240314,093500,154295800,21100,21100,21100,21100,0
|
|
20240314,093400,154295800,21100,21100,21100,21100,195
|
|
20240314,093300,150181300,21100,21100,21100,21100,0
|
|
20240314,093200,150181300,21100,21100,21100,21100,282
|
|
20240314,093100,144231100,21150,21150,21150,21150,72
|
|
20240314,093000,142708300,21150,21150,21150,21150,0
|
|
20240314,092900,142708300,21150,21200,21200,21150,116
|
|
20240314,092800,140254600,21200,21200,21250,21200,14
|
|
20240314,092700,139957750,21250,21250,21250,21250,1
|
|
20240314,092600,139936500,21150,21150,21150,21150,22
|
|
20240314,092500,139471200,21250,21250,21250,21200,102
|
|
20240314,092400,137304350,21150,21150,21150,21150,0
|
|
20240314,092300,137304350,21150,21150,21150,21150,0
|
|
20240314,092200,137304350,21150,21150,21150,21150,42
|
|
20240314,092100,136416050,21150,21100,21150,21100,359
|
|
20240314,092000,128835900,21100,21100,21100,21100,100
|
|
20240314,091900,126725900,21100,21150,21200,21100,1168
|
|
20240314,091800,102074950,21150,21150,21150,21150,0
|
|
20240314,091700,102074950,21150,21150,21150,21150,1
|
|
20240314,091600,102053800,21150,21150,21150,21150,12
|
|
20240314,091500,101800000,21100,21150,21200,21100,216
|
|
20240314,091400,97233850,21100,21200,21200,21100,759
|
|
20240314,091300,81206500,21250,21200,21250,21200,48
|
|
20240314,091200,80188650,21200,21200,21200,21200,184
|
|
20240314,091100,76287850,21200,21200,21200,21200,0
|
|
20240314,091000,76287850,21200,21200,21250,21200,21
|
|
20240314,090900,75842550,21200,21250,21250,21200,30
|
|
20240314,090800,75206500,21250,21250,21250,21250,0
|
|
20240314,090700,75206500,21250,21250,21250,21250,632
|
|
20240314,090600,61776500,21200,21200,21250,21200,552
|
|
20240314,090500,50051950,21200,21150,21250,21150,344
|
|
20240314,090400,42751100,21150,21150,21150,21150,121
|
|
20240314,090300,40191950,21100,21100,21100,21100,525
|
|
20240314,090200,29114450,21100,21100,21100,21100,0
|
|
20240314,090100,29114450,21100,21200,21200,21100,579
|
|
20240314,090000,16875200,21300,21250,21300,21250,737
|