578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183500,872879850,21050,21050,21050,21050,7085
|
|
20240315,183400,872879850,21050,21050,21050,21050,0
|
|
20240315,183300,872879850,21050,21050,21050,21050,0
|
|
20240315,183200,872879850,21050,21050,21050,21050,0
|
|
20240315,183100,872879850,21050,21050,21050,21050,0
|
|
20240315,183000,872879850,21050,21050,21050,21050,0
|
|
20240315,182900,872879850,21050,21050,21050,21050,0
|
|
20240315,182800,872879850,21050,21050,21050,21050,0
|
|
20240315,182700,872879850,21050,21050,21050,21050,0
|
|
20240315,182600,872879850,21050,21050,21050,21050,0
|
|
20240315,182500,872879850,21050,21050,21050,21050,0
|
|
20240315,182400,872879850,21050,21050,21050,21050,0
|
|
20240315,182300,872879850,21050,21050,21050,21050,0
|
|
20240315,182200,872879850,21050,21050,21050,21050,0
|
|
20240315,182100,872879850,21050,21050,21050,21050,0
|
|
20240315,182000,872879850,21050,21050,21050,21050,0
|
|
20240315,181900,872879850,21050,21050,21050,21050,0
|
|
20240315,181800,872879850,21050,21050,21050,21050,0
|
|
20240315,181700,872879850,21050,21050,21050,21050,0
|
|
20240315,181600,872879850,21050,21050,21050,21050,0
|
|
20240315,181500,872879850,21050,21050,21050,21050,0
|
|
20240315,181400,872879850,21050,21050,21050,21050,0
|
|
20240315,181300,872879850,21050,21050,21050,21050,0
|
|
20240315,181200,872879850,21050,21050,21050,21050,0
|
|
20240315,181100,872879850,21050,21050,21050,21050,0
|
|
20240315,181000,872879850,21050,21050,21050,21050,0
|
|
20240315,180900,872879850,21050,21050,21050,21050,0
|
|
20240315,180800,872879850,21050,21050,21050,21050,0
|
|
20240315,180700,872879850,21050,21050,21050,21050,0
|
|
20240315,180600,872879850,21050,21050,21050,21050,0
|
|
20240315,180500,872879850,21050,21050,21050,21050,7085
|
|
20240315,180400,872879850,21050,21050,21050,21050,0
|
|
20240315,180300,872879850,21050,21050,21050,21050,0
|
|
20240315,180200,872879850,21050,21050,21050,21050,0
|
|
20240315,180100,872879850,21050,21050,21050,21050,0
|
|
20240315,180000,872879850,21050,21050,21050,21050,0
|
|
20240315,175900,872879850,21050,21050,21050,21050,0
|
|
20240315,175800,872879850,21050,21050,21050,21050,0
|
|
20240315,175700,872879850,21050,21050,21050,21050,0
|
|
20240315,175600,872879850,21050,21050,21050,21050,0
|
|
20240315,175500,872879850,21050,21050,21050,21050,0
|
|
20240315,175400,872879850,21050,21050,21050,21050,0
|
|
20240315,175300,872879850,21050,21050,21050,21050,0
|
|
20240315,175200,872879850,21050,21050,21050,21050,0
|
|
20240315,175100,872879850,21050,21050,21050,21050,0
|
|
20240315,175000,872879850,21050,21050,21050,21050,0
|
|
20240315,174900,872879850,21050,21050,21050,21050,0
|
|
20240315,174800,872879850,21050,21050,21050,21050,0
|
|
20240315,174700,872879850,21050,21050,21050,21050,0
|
|
20240315,174600,872879850,21050,21050,21050,21050,0
|
|
20240315,174500,872879850,21050,21050,21050,21050,0
|
|
20240315,174400,872879850,21050,21050,21050,21050,0
|
|
20240315,174300,872879850,21050,21050,21050,21050,0
|
|
20240315,174200,872879850,21050,21050,21050,21050,0
|
|
20240315,174100,872879850,21050,21050,21050,21050,0
|
|
20240315,174000,872879850,21050,21050,21050,21050,0
|
|
20240315,173900,872879850,21050,21050,21050,21050,0
|
|
20240315,173800,872879850,21050,21050,21050,21050,0
|
|
20240315,173700,872879850,21050,21050,21050,21050,0
|
|
20240315,173600,872879850,21050,21050,21050,21050,0
|
|
20240315,173500,872879850,21050,21050,21050,21050,7085
|
|
20240315,173400,872879850,21050,21050,21050,21050,0
|
|
20240315,173300,872879850,21050,21050,21050,21050,0
|
|
20240315,173200,872879850,21050,21050,21050,21050,0
|
|
20240315,173100,872879850,21050,21050,21050,21050,0
|
|
20240315,173000,872879850,21050,21050,21050,21050,0
|
|
20240315,172900,872879850,21050,21050,21050,21050,0
|
|
20240315,172800,872879850,21050,21050,21050,21050,0
|
|
20240315,172700,872879850,21050,21050,21050,21050,0
|
|
20240315,172600,872879850,21050,21050,21050,21050,0
|
|
20240315,172500,872879850,21050,21050,21050,21050,0
|
|
20240315,172400,872879850,21050,21050,21050,21050,0
|
|
20240315,172300,872879850,21050,21050,21050,21050,0
|
|
20240315,172200,872879850,21050,21050,21050,21050,0
|
|
20240315,172100,872879850,21050,21050,21050,21050,0
|
|
20240315,172000,872879850,21050,21050,21050,21050,0
|
|
20240315,171900,872879850,21050,21050,21050,21050,0
|
|
20240315,171800,872879850,21050,21050,21050,21050,0
|
|
20240315,171700,872879850,21050,21050,21050,21050,0
|
|
20240315,171600,872879850,21050,21050,21050,21050,0
|
|
20240315,171500,872879850,21050,21050,21050,21050,0
|
|
20240315,171400,872879850,21050,21050,21050,21050,0
|
|
20240315,171300,872879850,21050,21050,21050,21050,0
|
|
20240315,171200,872879850,21050,21050,21050,21050,0
|
|
20240315,171100,872879850,21050,21050,21050,21050,0
|
|
20240315,171000,872879850,21050,21050,21050,21050,0
|
|
20240315,170900,872879850,21050,21050,21050,21050,0
|
|
20240315,170800,872879850,21050,21050,21050,21050,0
|
|
20240315,170700,872879850,21050,21050,21050,21050,0
|
|
20240315,170600,872879850,21050,21050,21050,21050,0
|
|
20240315,170500,872879850,21050,21050,21050,21050,7085
|
|
20240315,170400,872879850,21050,21050,21050,21050,0
|
|
20240315,170300,872879850,21050,21050,21050,21050,0
|
|
20240315,170200,872879850,21050,21050,21050,21050,0
|
|
20240315,170100,872879850,21050,21050,21050,21050,0
|
|
20240315,170000,872879850,21050,21050,21050,21050,0
|
|
20240315,165900,872879850,21050,21050,21050,21050,0
|
|
20240315,165800,872879850,21050,21050,21050,21050,0
|
|
20240315,165700,872879850,21050,21050,21050,21050,0
|
|
20240315,165600,872879850,21050,21050,21050,21050,0
|
|
20240315,165500,872879850,21050,21050,21050,21050,0
|
|
20240315,165400,872879850,21050,21050,21050,21050,0
|
|
20240315,165300,872879850,21050,21050,21050,21050,0
|
|
20240315,165200,872879850,21050,21050,21050,21050,0
|
|
20240315,165100,872879850,21050,21050,21050,21050,0
|
|
20240315,165000,872879850,21050,21050,21050,21050,0
|
|
20240315,164900,872879850,21050,21050,21050,21050,0
|
|
20240315,164800,872879850,21050,21050,21050,21050,0
|
|
20240315,164700,872879850,21050,21050,21050,21050,0
|
|
20240315,164600,872879850,21050,21050,21050,21050,0
|
|
20240315,164500,872879850,21050,21050,21050,21050,0
|
|
20240315,164400,872879850,21050,21050,21050,21050,0
|
|
20240315,164300,872879850,21050,21050,21050,21050,0
|
|
20240315,164200,872879850,21050,21050,21050,21050,0
|
|
20240315,164100,872879850,21050,21050,21050,21050,0
|
|
20240315,164000,872879850,21050,21050,21050,21050,0
|
|
20240315,163900,872879850,21050,21050,21050,21050,0
|
|
20240315,163800,872879850,21050,21050,21050,21050,0
|
|
20240315,163700,872879850,21050,21050,21050,21050,0
|
|
20240315,163600,872879850,21050,21050,21050,21050,0
|
|
20240315,163500,872879850,21050,21050,21050,21050,7085
|
|
20240315,163400,872879850,21050,21050,21050,21050,0
|
|
20240315,163300,872879850,21050,21050,21050,21050,0
|
|
20240315,163200,872879850,21050,21050,21050,21050,0
|
|
20240315,163100,872879850,21050,21050,21050,21050,0
|
|
20240315,163000,872879850,21050,21050,21050,21050,0
|
|
20240315,162900,872879850,21050,21050,21050,21050,0
|
|
20240315,162800,872879850,21050,21050,21050,21050,0
|
|
20240315,162700,872879850,21050,21050,21050,21050,0
|
|
20240315,162600,872879850,21050,21050,21050,21050,0
|
|
20240315,162500,872879850,21050,21050,21050,21050,0
|
|
20240315,162400,872879850,21050,21050,21050,21050,0
|
|
20240315,162300,872879850,21050,21050,21050,21050,0
|
|
20240315,162200,872879850,21050,21050,21050,21050,0
|
|
20240315,162100,872879850,21050,21050,21050,21050,0
|
|
20240315,162000,872879850,21050,21050,21050,21050,0
|
|
20240315,161900,872879850,21050,21050,21050,21050,0
|
|
20240315,161800,872879850,21050,21050,21050,21050,0
|
|
20240315,161700,872879850,21050,21050,21050,21050,0
|
|
20240315,161600,872879850,21050,21050,21050,21050,0
|
|
20240315,161500,872879850,21050,21050,21050,21050,0
|
|
20240315,161400,872879850,21050,21050,21050,21050,0
|
|
20240315,161300,872879850,21050,21050,21050,21050,0
|
|
20240315,161200,872879850,21050,21050,21050,21050,0
|
|
20240315,161100,872879850,21050,21050,21050,21050,0
|
|
20240315,161000,872879850,21050,21050,21050,21050,0
|
|
20240315,160900,872879850,21050,21050,21050,21050,0
|
|
20240315,160800,872879850,21050,21050,21050,21050,0
|
|
20240315,160700,872879850,21050,21050,21050,21050,0
|
|
20240315,160600,872879850,21050,21050,21050,21050,0
|
|
20240315,160500,872879850,21050,21050,21050,21050,7085
|
|
20240315,160400,872879850,21050,21050,21050,21050,0
|
|
20240315,160300,872879850,21050,21050,21050,21050,0
|
|
20240315,160200,872879850,21050,21050,21050,21050,0
|
|
20240315,160100,872879850,21050,21050,21050,21050,0
|
|
20240315,160000,872879850,21050,21050,21050,21050,0
|
|
20240315,155900,872879850,21050,21050,21050,21050,0
|
|
20240315,155800,872879850,21050,21050,21050,21050,0
|
|
20240315,155700,872879850,21050,21050,21050,21050,0
|
|
20240315,155600,872879850,21050,21050,21050,21050,0
|
|
20240315,155500,872879850,21050,21050,21050,21050,0
|
|
20240315,155400,872879850,21050,21050,21050,21050,0
|
|
20240315,155300,872879850,21050,21050,21050,21050,0
|
|
20240315,155200,872879850,21050,21050,21050,21050,0
|
|
20240315,155100,872879850,21050,21050,21050,21050,0
|
|
20240315,155000,872879850,21050,21050,21050,21050,0
|
|
20240315,154900,872879850,21050,21050,21050,21050,0
|
|
20240315,154800,872879850,21050,21050,21050,21050,0
|
|
20240315,154700,872879850,21050,21050,21050,21050,0
|
|
20240315,154600,872879850,21050,21050,21050,21050,0
|
|
20240315,154500,872879850,21050,21050,21050,21050,0
|
|
20240315,154400,872879850,21050,21050,21050,21050,0
|
|
20240315,154300,872879850,21050,21050,21050,21050,0
|
|
20240315,154200,872879850,21050,21050,21050,21050,0
|
|
20240315,154100,872879850,21050,21050,21050,21050,0
|
|
20240315,154000,872879850,21050,21050,21050,21050,0
|
|
20240315,153900,872879850,21050,21050,21050,21050,0
|
|
20240315,153800,872879850,21050,21050,21050,21050,0
|
|
20240315,153700,872879850,21050,21050,21050,21050,0
|
|
20240315,153600,872879850,21050,21050,21050,21050,0
|
|
20240315,153500,872879850,21050,21050,21050,21050,7085
|
|
20240315,153400,872879850,21050,21050,21050,21050,0
|
|
20240315,153300,872879850,21050,21050,21050,21050,0
|
|
20240315,153200,872879850,21050,21050,21050,21050,0
|
|
20240315,153100,872879850,21050,21050,21050,21050,0
|
|
20240315,153000,872879850,21050,21050,21050,21050,7085
|
|
20240315,152900,723740600,21150,21150,21150,21150,0
|
|
20240315,152800,723740600,21150,21150,21150,21150,0
|
|
20240315,152700,723740600,21150,21150,21150,21150,0
|
|
20240315,152600,723740600,21150,21150,21150,21150,0
|
|
20240315,152500,723740600,21150,21150,21150,21150,0
|
|
20240315,152400,723740600,21150,21150,21150,21150,0
|
|
20240315,152300,723740600,21150,21150,21150,21150,0
|
|
20240315,152200,723740600,21150,21150,21150,21150,0
|
|
20240315,152100,723740600,21150,21150,21150,21150,0
|
|
20240315,152000,723740600,21150,21150,21150,21150,0
|
|
20240315,151900,723740600,21150,21150,21150,21150,256
|
|
20240315,151800,718326200,21150,21150,21150,21150,150
|
|
20240315,151700,715153700,21150,21150,21150,21150,311
|
|
20240315,151600,708576050,21150,21150,21150,21150,60
|
|
20240315,151500,707307050,21200,21150,21200,21100,388
|
|
20240315,151400,699101000,21150,21100,21150,21100,448
|
|
20240315,151300,689630500,21150,21100,21150,21100,97
|
|
20240315,151200,687583750,21100,21100,21100,21100,35
|
|
20240315,151100,686845250,21100,21100,21100,21100,73
|
|
20240315,151000,685304950,21100,21100,21100,21100,2
|
|
20240315,150900,685262750,21150,21150,21150,21100,90
|
|
20240315,150800,683363550,21100,21100,21100,21100,93
|
|
20240315,150700,681401250,21150,21150,21150,21150,0
|
|
20240315,150600,681401250,21150,21100,21150,21100,242
|
|
20240315,150500,676289600,21100,21150,21150,21100,13
|
|
20240315,150400,676015150,21150,21150,21150,21150,0
|
|
20240315,150300,676015150,21150,21150,21150,21150,1036
|
|
20240315,150200,654103750,21150,21150,21150,21150,464
|
|
20240315,150100,644290150,21100,21100,21100,21100,1100
|
|
20240315,150000,621080150,21100,21150,21150,21100,117
|
|
20240315,145900,618611300,21100,21150,21150,21100,103
|
|
20240315,145800,616436750,21150,21150,21150,21150,23
|
|
20240315,145700,615950300,21150,21150,21150,21150,69
|
|
20240315,145600,614490950,21150,21100,21150,21100,467
|
|
20240315,145500,604622900,21150,21100,21150,21100,2
|
|
20240315,145400,604580650,21150,21150,21150,21150,237
|
|
20240315,145300,599568100,21150,21100,21150,21100,95
|
|
20240315,145200,597563350,21150,21150,21150,21150,10
|
|
20240315,145100,597351850,21100,21150,21150,21100,83
|
|
20240315,145000,595600400,21100,21100,21100,21100,488
|
|
20240315,144900,585303600,21150,21150,21150,21150,0
|
|
20240315,144800,585303600,21150,21150,21150,21150,35
|
|
20240315,144700,584563350,21150,21150,21150,21150,11
|
|
20240315,144600,584330700,21150,21150,21150,21150,0
|
|
20240315,144500,584330700,21150,21150,21150,21150,0
|
|
20240315,144400,584330700,21150,21150,21150,21150,5
|
|
20240315,144300,584224950,21150,21150,21150,21100,3400
|
|
20240315,144200,512338900,21200,21200,21200,21200,0
|
|
20240315,144100,512338900,21200,21200,21200,21200,0
|
|
20240315,144000,512338900,21200,21200,21200,21200,10
|
|
20240315,143900,512126900,21150,21150,21150,21150,0
|
|
20240315,143800,512126900,21150,21150,21150,21150,0
|
|
20240315,143700,512126900,21150,21150,21150,21150,0
|
|
20240315,143600,512126900,21150,21150,21150,21150,122
|
|
20240315,143500,509546600,21200,21200,21200,21200,0
|
|
20240315,143400,509546600,21200,21200,21200,21200,8
|
|
20240315,143300,509377000,21150,21150,21150,21150,152
|
|
20240315,143200,506162200,21200,21200,21200,21200,0
|
|
20240315,143100,506162200,21200,21200,21200,21200,100
|
|
20240315,143000,504042200,21200,21150,21200,21150,32
|
|
20240315,142900,503363900,21200,21200,21200,21200,5
|
|
20240315,142800,503257900,21200,21200,21200,21200,100
|
|
20240315,142700,501137900,21200,21200,21200,21200,0
|
|
20240315,142600,501137900,21200,21200,21200,21200,0
|
|
20240315,142500,501137900,21200,21200,21200,21200,0
|
|
20240315,142400,501137900,21200,21200,21200,21200,0
|
|
20240315,142300,501137900,21200,21200,21200,21200,1
|
|
20240315,142200,501116700,21200,21200,21250,21200,60
|
|
20240315,142100,499844650,21200,21150,21200,21150,22
|
|
20240315,142000,499379250,21150,21150,21150,21150,0
|
|
20240315,141900,499379250,21150,21150,21150,21150,0
|
|
20240315,141800,499379250,21150,21150,21150,21150,0
|
|
20240315,141700,499379250,21150,21150,21150,21150,62
|
|
20240315,141600,498067950,21150,21150,21150,21150,22
|
|
20240315,141500,497602650,21150,21150,21150,21150,40
|
|
20240315,141400,496756650,21150,21200,21200,21150,23
|
|
20240315,141300,496270100,21200,21150,21200,21150,105
|
|
20240315,141200,494046850,21150,21150,21150,21150,65
|
|
20240315,141100,492672100,21200,21250,21250,21200,2
|
|
20240315,141000,492629650,21250,21250,21250,21250,2
|
|
20240315,140900,492587150,21150,21150,21150,21150,0
|
|
20240315,140800,492587150,21150,21150,21150,21150,0
|
|
20240315,140700,492587150,21150,21150,21150,21150,6
|
|
20240315,140600,492460250,21150,21200,21200,21150,1047
|
|
20240315,140500,470266150,21200,21200,21200,21200,61
|
|
20240315,140400,468972950,21250,21250,21250,21250,0
|
|
20240315,140300,468972950,21250,21250,21250,21250,45
|
|
20240315,140200,468016700,21200,21200,21200,21200,0
|
|
20240315,140100,468016700,21200,21200,21200,21200,1
|
|
20240315,140000,467995500,21250,21250,21250,21250,10
|
|
20240315,135900,467783000,21250,21250,21250,21250,20
|
|
20240315,135800,467358000,21200,21200,21200,21200,0
|
|
20240315,135700,467358000,21200,21200,21200,21200,5
|
|
20240315,135600,467252000,21250,21250,21250,21250,0
|
|
20240315,135500,467252000,21250,21250,21250,21250,2
|
|
20240315,135400,467209500,21250,21250,21250,21250,5
|
|
20240315,135300,467103250,21200,21200,21200,21200,0
|
|
20240315,135200,467103250,21200,21200,21200,21200,0
|
|
20240315,135100,467103250,21200,21200,21200,21200,0
|
|
20240315,135000,467103250,21200,21300,21300,21200,6
|
|
20240315,134900,466975950,21200,21200,21200,21200,0
|
|
20240315,134800,466975950,21200,21200,21200,21200,25
|
|
20240315,134700,466445950,21250,21250,21250,21250,240
|
|
20240315,134600,461345950,21200,21200,21200,21200,99
|
|
20240315,134500,459247150,21200,21200,21200,21200,0
|
|
20240315,134400,459247150,21200,21200,21200,21200,1
|
|
20240315,134300,459225950,21200,21200,21200,21200,0
|
|
20240315,134200,459225950,21200,21200,21200,21200,3
|
|
20240315,134100,459162350,21200,21200,21200,21200,318
|
|
20240315,134000,452420750,21200,21200,21200,21200,0
|
|
20240315,133900,452420750,21200,21200,21200,21200,0
|
|
20240315,133800,452420750,21200,21200,21200,21200,0
|
|
20240315,133700,452420750,21200,21200,21200,21200,0
|
|
20240315,133600,452420750,21200,21200,21200,21200,70
|
|
20240315,133500,450936750,21250,21250,21250,21250,0
|
|
20240315,133400,450936750,21250,21250,21250,21250,0
|
|
20240315,133300,450936750,21250,21300,21300,21200,59
|
|
20240315,133200,449681150,21250,21250,21250,21250,400
|
|
20240315,133100,441181150,21250,21250,21250,21250,15
|
|
20240315,133000,440862400,21200,21200,21200,21200,0
|
|
20240315,132900,440862400,21200,21200,21200,21200,0
|
|
20240315,132800,440862400,21200,21200,21200,21200,52
|
|
20240315,132700,439760000,21150,21150,21150,21150,0
|
|
20240315,132600,439760000,21150,21150,21150,21150,2
|
|
20240315,132500,439717700,21150,21200,21200,21150,13
|
|
20240315,132400,439442600,21200,21200,21200,21200,0
|
|
20240315,132300,439442600,21200,21200,21200,21200,20
|
|
20240315,132200,439018600,21250,21200,21250,21200,2
|
|
20240315,132100,438976150,21200,21200,21200,21200,0
|
|
20240315,132000,438976150,21200,21200,21200,21200,50
|
|
20240315,131900,437916150,21200,21200,21200,21200,5
|
|
20240315,131800,437810150,21200,21200,21200,21150,37
|
|
20240315,131700,437027500,21250,21250,21250,21250,1
|
|
20240315,131600,437006250,21200,21200,21200,21200,1
|
|
20240315,131500,436985050,21250,21250,21250,21250,0
|
|
20240315,131400,436985050,21250,21250,21250,21250,1
|
|
20240315,131300,436963800,21200,21200,21200,21200,10
|
|
20240315,131200,436751800,21200,21200,21200,21200,1
|
|
20240315,131100,436730600,21150,21150,21150,21150,2
|
|
20240315,131000,436688300,21200,21200,21200,21200,4
|
|
20240315,130900,436603500,21200,21200,21200,21200,14
|
|
20240315,130800,436306700,21200,21200,21200,21200,47
|
|
20240315,130700,435310300,21200,21200,21200,21200,0
|
|
20240315,130600,435310300,21200,21200,21200,21200,1
|
|
20240315,130500,435289100,21150,21150,21150,21150,0
|
|
20240315,130400,435289100,21150,21150,21150,21150,0
|
|
20240315,130300,435289100,21150,21150,21150,21150,0
|
|
20240315,130200,435289100,21150,21150,21150,21150,0
|
|
20240315,130100,435289100,21150,21150,21150,21150,279
|
|
20240315,130000,429388250,21200,21200,21200,21200,1
|
|
20240315,125900,429367050,21150,21150,21150,21150,0
|
|
20240315,125800,429367050,21150,21150,21150,21150,99
|
|
20240315,125700,427273200,21250,21250,21250,21250,95
|
|
20240315,125600,425254450,21250,21250,21250,21250,0
|
|
20240315,125500,425254450,21250,21250,21250,21250,2
|
|
20240315,125400,425211950,21250,21250,21250,21250,0
|
|
20240315,125300,425211950,21250,21250,21250,21250,328
|
|
20240315,125200,418241950,21250,21250,21250,21250,2
|
|
20240315,125100,418199450,21150,21150,21150,21150,1000
|
|
20240315,125000,397049450,21250,21250,21250,21250,0
|
|
20240315,124900,397049450,21250,21250,21250,21250,0
|
|
20240315,124800,397049450,21250,21250,21250,21250,4
|
|
20240315,124700,396964450,21250,21250,21250,21250,0
|
|
20240315,124600,396964450,21250,21250,21250,21250,0
|
|
20240315,124500,396964450,21250,21150,21250,21150,782
|
|
20240315,124400,380380450,21150,21150,21150,21150,13
|
|
20240315,124300,380105500,21150,21150,21150,21150,48
|
|
20240315,124200,379090300,21100,21100,21100,21100,0
|
|
20240315,124100,379090300,21100,21100,21100,21100,207
|
|
20240315,124000,374722600,21150,21150,21150,21150,54
|
|
20240315,123900,373580500,21150,21150,21150,21150,0
|
|
20240315,123800,373580500,21150,21150,21150,21150,0
|
|
20240315,123700,373580500,21150,21150,21150,21150,101
|
|
20240315,123600,371444350,21150,21150,21150,21150,265
|
|
20240315,123500,365839600,21150,21150,21150,21150,12
|
|
20240315,123400,365585800,21200,21200,21200,21200,20
|
|
20240315,123300,365161800,21150,21150,21150,21150,43
|
|
20240315,123200,364252350,21200,21200,21200,21200,0
|
|
20240315,123100,364252350,21200,21200,21200,21200,0
|
|
20240315,123000,364252350,21200,21200,21200,21200,0
|
|
20240315,122900,364252350,21200,21200,21200,21200,10
|
|
20240315,122800,364040350,21200,21200,21200,21200,44
|
|
20240315,122700,363107550,21200,21200,21200,21200,51
|
|
20240315,122600,362026350,21250,21250,21250,21250,38
|
|
20240315,122500,361218850,21250,21250,21250,21250,94
|
|
20240315,122400,359221350,21200,21200,21200,21200,1
|
|
20240315,122300,359200150,21150,21150,21150,21150,0
|
|
20240315,122200,359200150,21150,21150,21150,21150,32
|
|
20240315,122100,358523350,21150,21150,21150,21150,0
|
|
20240315,122000,358523350,21150,21150,21150,21150,0
|
|
20240315,121900,358523350,21150,21150,21150,21150,0
|
|
20240315,121800,358523350,21150,21200,21200,21150,83
|
|
20240315,121700,356764100,21200,21200,21200,21200,0
|
|
20240315,121600,356764100,21200,21200,21200,21200,1
|
|
20240315,121500,356742900,21200,21200,21200,21200,0
|
|
20240315,121400,356742900,21200,21200,21200,21200,0
|
|
20240315,121300,356742900,21200,21200,21200,21200,22
|
|
20240315,121200,356276500,21200,21200,21200,21200,42
|
|
20240315,121100,355386100,21200,21200,21200,21200,0
|
|
20240315,121000,355386100,21200,21200,21200,21200,17
|
|
20240315,120900,355025700,21150,21200,21200,21150,12
|
|
20240315,120800,354771400,21150,21150,21150,21150,0
|
|
20240315,120700,354771400,21150,21150,21150,21150,0
|
|
20240315,120600,354771400,21150,21150,21150,21150,0
|
|
20240315,120500,354771400,21150,21150,21150,21150,75
|
|
20240315,120400,353185150,21250,21250,21250,21250,0
|
|
20240315,120300,353185150,21250,21250,21250,21250,0
|
|
20240315,120200,353185150,21250,21250,21250,21250,1
|
|
20240315,120100,353163900,21150,21150,21150,21150,0
|
|
20240315,120000,353163900,21150,21150,21150,21150,74
|
|
20240315,115900,351598800,21200,21200,21200,21200,0
|
|
20240315,115800,351598800,21200,21200,21200,21200,100
|
|
20240315,115700,349478800,21150,21150,21150,21150,57
|
|
20240315,115600,348273250,21150,21150,21150,21150,185
|
|
20240315,115500,344360500,21200,21200,21200,21200,90
|
|
20240315,115400,342452500,21150,21150,21150,21150,0
|
|
20240315,115300,342452500,21150,21150,21150,21150,734
|
|
20240315,115200,326928400,21150,21150,21150,21150,0
|
|
20240315,115100,326928400,21150,21150,21150,21150,0
|
|
20240315,115000,326928400,21150,21150,21150,21150,0
|
|
20240315,114900,326928400,21150,21150,21150,21150,50
|
|
20240315,114800,325870900,21200,21200,21200,21200,29
|
|
20240315,114700,325256100,21150,21150,21150,21150,150
|
|
20240315,114600,322083600,21200,21200,21200,21200,2000
|
|
20240315,114500,279683600,21250,21250,21250,21250,0
|
|
20240315,114400,279683600,21250,21250,21250,21250,0
|
|
20240315,114300,279683600,21250,21250,21250,21250,2
|
|
20240315,114200,279641100,21250,21250,21250,21250,1
|
|
20240315,114100,279619850,21250,21250,21250,21250,3
|
|
20240315,114000,279556100,21200,21200,21200,21200,0
|
|
20240315,113900,279556100,21200,21200,21200,21200,74
|
|
20240315,113800,277987300,21250,21250,21250,21250,0
|
|
20240315,113700,277987300,21250,21250,21250,21250,0
|
|
20240315,113600,277987300,21250,21250,21250,21250,0
|
|
20240315,113500,277987300,21250,21250,21250,21250,10
|
|
20240315,113400,277774800,21250,21250,21250,21250,981
|
|
20240315,113300,256928550,21250,21250,21250,21250,3
|
|
20240315,113200,256864800,21250,21250,21250,21250,5
|
|
20240315,113100,256758550,21250,21250,21250,21250,1
|
|
20240315,113000,256737300,21250,21250,21250,21250,0
|
|
20240315,112900,256737300,21250,21250,21250,21250,2
|
|
20240315,112800,256694800,21250,21250,21250,21250,0
|
|
20240315,112700,256694800,21250,21200,21250,21200,84
|
|
20240315,112600,254910500,21300,21300,21300,21300,0
|
|
20240315,112500,254910500,21300,21300,21300,21300,0
|
|
20240315,112400,254910500,21300,21300,21300,21300,0
|
|
20240315,112300,254910500,21300,21300,21300,21300,0
|
|
20240315,112200,254910500,21300,21300,21300,21300,2
|
|
20240315,112100,254867900,21200,21200,21200,21200,205
|
|
20240315,112000,250521900,21300,21300,21300,21300,0
|
|
20240315,111900,250521900,21300,21300,21300,21300,0
|
|
20240315,111800,250521900,21300,21300,21300,21300,0
|
|
20240315,111700,250521900,21300,21300,21300,21300,0
|
|
20240315,111600,250521900,21300,21300,21300,21300,1
|
|
20240315,111500,250500600,21200,21300,21300,21200,47
|
|
20240315,111400,249503200,21300,21200,21300,21200,195
|
|
20240315,111300,245354700,21200,21200,21200,21200,100
|
|
20240315,111200,243234700,21200,21200,21200,21200,2
|
|
20240315,111100,243192300,21250,21250,21250,21250,0
|
|
20240315,111000,243192300,21250,21250,21250,21250,0
|
|
20240315,110900,243192300,21250,21250,21250,21250,0
|
|
20240315,110800,243192300,21250,21250,21250,21250,0
|
|
20240315,110700,243192300,21250,21200,21250,21200,60
|
|
20240315,110600,241919800,21250,21250,21250,21250,0
|
|
20240315,110500,241919800,21250,21250,21250,21250,255
|
|
20240315,110400,236501050,21300,21300,21300,21300,0
|
|
20240315,110300,236501050,21300,21300,21300,21300,0
|
|
20240315,110200,236501050,21300,21300,21300,21300,1
|
|
20240315,110100,236479750,21300,21300,21300,21300,0
|
|
20240315,110000,236479750,21300,21300,21300,21300,0
|
|
20240315,105900,236479750,21300,21300,21300,21300,0
|
|
20240315,105800,236479750,21300,21300,21300,21300,0
|
|
20240315,105700,236479750,21300,21300,21300,21300,0
|
|
20240315,105600,236479750,21300,21250,21300,21250,21
|
|
20240315,105500,236032500,21300,21300,21300,21300,4
|
|
20240315,105400,235947300,21300,21300,21300,21300,0
|
|
20240315,105300,235947300,21300,21300,21300,21300,36
|
|
20240315,105200,235180500,21300,21300,21300,21300,0
|
|
20240315,105100,235180500,21300,21300,21300,21300,0
|
|
20240315,105000,235180500,21300,21300,21300,21300,0
|
|
20240315,104900,235180500,21300,21300,21300,21300,0
|
|
20240315,104800,235180500,21300,21300,21300,21300,1
|
|
20240315,104700,235159200,21300,21300,21300,21300,1
|
|
20240315,104600,235137900,21250,21250,21250,21250,150
|
|
20240315,104500,231950400,21250,21250,21250,21250,331
|
|
20240315,104400,224916650,21250,21250,21250,21250,8
|
|
20240315,104300,224746650,21300,21300,21300,21300,0
|
|
20240315,104200,224746650,21300,21300,21300,21300,0
|
|
20240315,104100,224746650,21300,21300,21300,21300,3
|
|
20240315,104000,224682750,21250,21250,21250,21250,0
|
|
20240315,103900,224682750,21250,21250,21250,21250,0
|
|
20240315,103800,224682750,21250,21300,21300,21250,10
|
|
20240315,103700,224470000,21300,21300,21300,21300,0
|
|
20240315,103600,224470000,21300,21300,21300,21300,200
|
|
20240315,103500,220210000,21300,21300,21300,21300,0
|
|
20240315,103400,220210000,21300,21300,21300,21300,100
|
|
20240315,103300,218080000,21200,21200,21200,21200,0
|
|
20240315,103200,218080000,21200,21200,21200,21200,0
|
|
20240315,103100,218080000,21200,21200,21200,21200,0
|
|
20240315,103000,218080000,21200,21200,21200,21200,0
|
|
20240315,102900,218080000,21200,21200,21200,21200,4
|
|
20240315,102800,217995200,21250,21250,21250,21250,1
|
|
20240315,102700,217973950,21200,21200,21200,21200,0
|
|
20240315,102600,217973950,21200,21200,21200,21200,0
|
|
20240315,102500,217973950,21200,21200,21200,21200,67
|
|
20240315,102400,216553550,21250,21250,21250,21250,0
|
|
20240315,102300,216553550,21250,21250,21250,21250,0
|
|
20240315,102200,216553550,21250,21200,21250,21200,12
|
|
20240315,102100,216298750,21200,21200,21200,21200,0
|
|
20240315,102000,216298750,21200,21200,21200,21200,3
|
|
20240315,101900,216235150,21200,21200,21200,21200,0
|
|
20240315,101800,216235150,21200,21200,21200,21200,0
|
|
20240315,101700,216235150,21200,21200,21200,21200,58
|
|
20240315,101600,215005550,21250,21250,21250,21250,50
|
|
20240315,101500,213943050,21250,21250,21250,21250,0
|
|
20240315,101400,213943050,21250,21250,21250,21250,14
|
|
20240315,101300,213645550,21250,21250,21250,21250,26
|
|
20240315,101200,213093050,21150,21150,21150,21150,0
|
|
20240315,101100,213093050,21150,21200,21200,21150,22
|
|
20240315,101000,212627700,21250,21250,21250,21250,100
|
|
20240315,100900,210502700,21150,21150,21150,21150,104
|
|
20240315,100800,208303100,21150,21200,21200,21150,452
|
|
20240315,100700,198732100,21200,21200,21200,21200,0
|
|
20240315,100600,198732100,21200,21200,21200,21200,0
|
|
20240315,100500,198732100,21200,21200,21200,21200,22
|
|
20240315,100400,198265700,21250,21250,21250,21250,0
|
|
20240315,100300,198265700,21250,21250,21250,21250,3
|
|
20240315,100200,198201950,21200,21200,21200,21200,0
|
|
20240315,100100,198201950,21200,21250,21250,21200,8
|
|
20240315,100000,198032300,21250,21250,21250,21250,1
|
|
20240315,095900,198011050,21250,21250,21250,21250,4
|
|
20240315,095800,197926050,21250,21250,21250,21250,0
|
|
20240315,095700,197926050,21250,21250,21250,21250,0
|
|
20240315,095600,197926050,21250,21250,21250,21250,4
|
|
20240315,095500,197841050,21250,21250,21250,21250,0
|
|
20240315,095400,197841050,21250,21250,21250,21250,0
|
|
20240315,095300,197841050,21250,21250,21250,21250,1
|
|
20240315,095200,197819800,21200,21200,21200,21200,10
|
|
20240315,095100,197607800,21250,21250,21250,21250,1
|
|
20240315,095000,197586550,21200,21250,21250,21200,8
|
|
20240315,094900,197416700,21250,21200,21250,21200,51
|
|
20240315,094800,196333000,21200,21200,21200,21200,192
|
|
20240315,094700,192262600,21200,21200,21200,21200,2
|
|
20240315,094600,192220200,21200,21200,21200,21200,130
|
|
20240315,094500,189464200,21200,21200,21200,21200,2
|
|
20240315,094400,189421800,21200,21200,21200,21200,29
|
|
20240315,094300,188807000,21200,21200,21200,21200,40
|
|
20240315,094200,187959000,21200,21200,21200,21200,0
|
|
20240315,094100,187959000,21200,21200,21200,21200,277
|
|
20240315,094000,182086600,21200,21300,21300,21200,13
|
|
20240315,093900,181810000,21350,21350,21350,21350,0
|
|
20240315,093800,181810000,21350,21300,21350,21300,26
|
|
20240315,093700,181256150,21300,21300,21300,21300,0
|
|
20240315,093600,181256150,21300,21200,21300,21200,221
|
|
20240315,093500,176562400,21250,21250,21250,21250,1
|
|
20240315,093400,176541150,21250,21250,21250,21250,3
|
|
20240315,093300,176477400,21250,21250,21250,21200,6
|
|
20240315,093200,176350100,21200,21250,21250,21200,62
|
|
20240315,093100,175034150,21250,21250,21250,21250,8
|
|
20240315,093000,174864150,21250,21250,21250,21250,4
|
|
20240315,092900,174779150,21250,21200,21250,21200,194
|
|
20240315,092800,170663350,21200,21300,21300,21200,116
|
|
20240315,092700,168198600,21200,21200,21200,21200,0
|
|
20240315,092600,168198600,21200,21200,21350,21200,140
|
|
20240315,092500,165221600,21200,21300,21300,21200,174
|
|
20240315,092400,161520500,21300,21250,21300,21200,304
|
|
20240315,092300,155058900,21350,21300,21350,21300,14
|
|
20240315,092200,154760150,21350,21200,21350,21200,70
|
|
20240315,092100,153269750,21300,21300,21300,21200,32
|
|
20240315,092000,152590900,21350,21250,21350,21200,531
|
|
20240315,091900,141263850,21250,21300,21350,21200,171
|
|
20240315,091800,137629550,21350,21350,21350,21300,973
|
|
20240315,091700,116901000,21400,21400,21400,21400,49
|
|
20240315,091600,115852400,21350,21300,21350,21300,205
|
|
20240315,091500,111475900,21450,21450,21450,21450,64
|
|
20240315,091400,110103100,21350,21400,21400,21350,1182
|
|
20240315,091300,84863400,21450,21400,21450,21400,122
|
|
20240315,091200,82250100,21400,21400,21400,21400,81
|
|
20240315,091100,80516700,21500,21450,21500,21450,203
|
|
20240315,091000,76158950,21450,21400,21450,21400,92
|
|
20240315,090900,74189500,21450,21550,21550,21450,427
|
|
20240315,090800,65003750,21550,21600,21600,21550,305
|
|
20240315,090700,58422650,21600,21550,21600,21500,259
|
|
20240315,090600,52837000,21500,21450,21500,21400,1210
|
|
20240315,090500,26843650,21400,21400,21400,21350,44
|
|
20240315,090400,25902100,21400,21400,21400,21300,62
|
|
20240315,090300,24575600,21350,21350,21350,21350,6
|
|
20240315,090200,24447500,21500,21300,21500,21300,228
|
|
20240315,090100,19590050,21400,21450,21450,21400,115
|
|
20240315,090000,17123550,21500,21500,21500,21300,797
|