579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183600,940040500,22900,22900,22900,22900,1311
|
|
20240312,183500,940040500,22900,22900,22900,22900,0
|
|
20240312,183400,940040500,22900,22900,22900,22900,0
|
|
20240312,183300,940040500,22900,22900,22900,22900,0
|
|
20240312,183200,940040500,22900,22900,22900,22900,0
|
|
20240312,183100,940040500,22900,22900,22900,22900,0
|
|
20240312,183000,940040500,22900,22900,22900,22900,0
|
|
20240312,182900,940040500,22900,22900,22900,22900,0
|
|
20240312,182800,940040500,22900,22900,22900,22900,0
|
|
20240312,182700,940040500,22900,22900,22900,22900,0
|
|
20240312,182600,940040500,22900,22900,22900,22900,0
|
|
20240312,182500,940040500,22900,22900,22900,22900,0
|
|
20240312,182400,940040500,22900,22900,22900,22900,0
|
|
20240312,182300,940040500,22900,22900,22900,22900,0
|
|
20240312,182200,940040500,22900,22900,22900,22900,0
|
|
20240312,182100,940040500,22900,22900,22900,22900,0
|
|
20240312,182000,940040500,22900,22900,22900,22900,0
|
|
20240312,181900,940040500,22900,22900,22900,22900,0
|
|
20240312,181800,940040500,22900,22900,22900,22900,0
|
|
20240312,181700,940040500,22900,22900,22900,22900,0
|
|
20240312,181600,940040500,22900,22900,22900,22900,0
|
|
20240312,181500,940040500,22900,22900,22900,22900,0
|
|
20240312,181400,940040500,22900,22900,22900,22900,0
|
|
20240312,181300,940040500,22900,22900,22900,22900,0
|
|
20240312,181200,940040500,22900,22900,22900,22900,0
|
|
20240312,181100,940040500,22900,22900,22900,22900,0
|
|
20240312,181000,940040500,22900,22900,22900,22900,0
|
|
20240312,180900,940040500,22900,22900,22900,22900,0
|
|
20240312,180800,940040500,22900,22900,22900,22900,0
|
|
20240312,180700,940040500,22900,22900,22900,22900,0
|
|
20240312,180600,940040500,22900,22900,22900,22900,1311
|
|
20240312,180500,940040500,22900,22900,22900,22900,0
|
|
20240312,180400,940040500,22900,22900,22900,22900,0
|
|
20240312,180300,940040500,22900,22900,22900,22900,0
|
|
20240312,180200,940040500,22900,22900,22900,22900,0
|
|
20240312,180100,940040500,22900,22900,22900,22900,0
|
|
20240312,180000,940040500,22900,22900,22900,22900,0
|
|
20240312,175900,940040500,22900,22900,22900,22900,0
|
|
20240312,175800,940040500,22900,22900,22900,22900,0
|
|
20240312,175700,940040500,22900,22900,22900,22900,0
|
|
20240312,175600,940040500,22900,22900,22900,22900,0
|
|
20240312,175500,940040500,22900,22900,22900,22900,0
|
|
20240312,175400,940040500,22900,22900,22900,22900,0
|
|
20240312,175300,940040500,22900,22900,22900,22900,0
|
|
20240312,175200,940040500,22900,22900,22900,22900,0
|
|
20240312,175100,940040500,22900,22900,22900,22900,0
|
|
20240312,175000,940040500,22900,22900,22900,22900,0
|
|
20240312,174900,940040500,22900,22900,22900,22900,0
|
|
20240312,174800,940040500,22900,22900,22900,22900,0
|
|
20240312,174700,940040500,22900,22900,22900,22900,0
|
|
20240312,174600,940040500,22900,22900,22900,22900,0
|
|
20240312,174500,940040500,22900,22900,22900,22900,0
|
|
20240312,174400,940040500,22900,22900,22900,22900,0
|
|
20240312,174300,940040500,22900,22900,22900,22900,0
|
|
20240312,174200,940040500,22900,22900,22900,22900,0
|
|
20240312,174100,940040500,22900,22900,22900,22900,0
|
|
20240312,174000,940040500,22900,22900,22900,22900,0
|
|
20240312,173900,940040500,22900,22900,22900,22900,0
|
|
20240312,173800,940040500,22900,22900,22900,22900,0
|
|
20240312,173700,940040500,22900,22900,22900,22900,0
|
|
20240312,173600,940040500,22900,22900,22900,22900,1311
|
|
20240312,173500,940040500,22900,22900,22900,22900,0
|
|
20240312,173400,940040500,22900,22900,22900,22900,0
|
|
20240312,173300,940040500,22900,22900,22900,22900,0
|
|
20240312,173200,940040500,22900,22900,22900,22900,0
|
|
20240312,173100,940040500,22900,22900,22900,22900,0
|
|
20240312,173000,940040500,22900,22900,22900,22900,0
|
|
20240312,172900,940040500,22900,22900,22900,22900,0
|
|
20240312,172800,940040500,22900,22900,22900,22900,0
|
|
20240312,172700,940040500,22900,22900,22900,22900,0
|
|
20240312,172600,940040500,22900,22900,22900,22900,0
|
|
20240312,172500,940040500,22900,22900,22900,22900,0
|
|
20240312,172400,940040500,22900,22900,22900,22900,0
|
|
20240312,172300,940040500,22900,22900,22900,22900,0
|
|
20240312,172200,940040500,22900,22900,22900,22900,0
|
|
20240312,172100,940040500,22900,22900,22900,22900,0
|
|
20240312,172000,940040500,22900,22900,22900,22900,0
|
|
20240312,171900,940040500,22900,22900,22900,22900,0
|
|
20240312,171800,940040500,22900,22900,22900,22900,0
|
|
20240312,171700,940040500,22900,22900,22900,22900,0
|
|
20240312,171600,940040500,22900,22900,22900,22900,0
|
|
20240312,171500,940040500,22900,22900,22900,22900,0
|
|
20240312,171400,940040500,22900,22900,22900,22900,0
|
|
20240312,171300,940040500,22900,22900,22900,22900,0
|
|
20240312,171200,940040500,22900,22900,22900,22900,0
|
|
20240312,171100,940040500,22900,22900,22900,22900,0
|
|
20240312,171000,940040500,22900,22900,22900,22900,0
|
|
20240312,170900,940040500,22900,22900,22900,22900,0
|
|
20240312,170800,940040500,22900,22900,22900,22900,0
|
|
20240312,170700,940040500,22900,22900,22900,22900,0
|
|
20240312,170600,940040500,22900,22900,22900,22900,1311
|
|
20240312,170500,940040500,22900,22900,22900,22900,0
|
|
20240312,170400,940040500,22900,22900,22900,22900,0
|
|
20240312,170300,940040500,22900,22900,22900,22900,0
|
|
20240312,170200,940040500,22900,22900,22900,22900,0
|
|
20240312,170100,940040500,22900,22900,22900,22900,0
|
|
20240312,170000,940040500,22900,22900,22900,22900,0
|
|
20240312,165900,940040500,22900,22900,22900,22900,0
|
|
20240312,165800,940040500,22900,22900,22900,22900,0
|
|
20240312,165700,940040500,22900,22900,22900,22900,0
|
|
20240312,165600,940040500,22900,22900,22900,22900,0
|
|
20240312,165500,940040500,22900,22900,22900,22900,0
|
|
20240312,165400,940040500,22900,22900,22900,22900,0
|
|
20240312,165300,940040500,22900,22900,22900,22900,0
|
|
20240312,165200,940040500,22900,22900,22900,22900,0
|
|
20240312,165100,940040500,22900,22900,22900,22900,0
|
|
20240312,165000,940040500,22900,22900,22900,22900,0
|
|
20240312,164900,940040500,22900,22900,22900,22900,0
|
|
20240312,164800,940040500,22900,22900,22900,22900,0
|
|
20240312,164700,940040500,22900,22900,22900,22900,0
|
|
20240312,164600,940040500,22900,22900,22900,22900,0
|
|
20240312,164500,940040500,22900,22900,22900,22900,0
|
|
20240312,164400,940040500,22900,22900,22900,22900,0
|
|
20240312,164300,940040500,22900,22900,22900,22900,0
|
|
20240312,164200,940040500,22900,22900,22900,22900,0
|
|
20240312,164100,940040500,22900,22900,22900,22900,0
|
|
20240312,164000,940040500,22900,22900,22900,22900,0
|
|
20240312,163900,940040500,22900,22900,22900,22900,0
|
|
20240312,163800,940040500,22900,22900,22900,22900,0
|
|
20240312,163700,940040500,22900,22900,22900,22900,0
|
|
20240312,163600,940040500,22900,22900,22900,22900,1311
|
|
20240312,163500,940040500,22900,22900,22900,22900,0
|
|
20240312,163400,940040500,22900,22900,22900,22900,0
|
|
20240312,163300,940040500,22900,22900,22900,22900,0
|
|
20240312,163200,940040500,22900,22900,22900,22900,0
|
|
20240312,163100,940040500,22900,22900,22900,22900,0
|
|
20240312,163000,940040500,22900,22900,22900,22900,0
|
|
20240312,162900,940040500,22900,22900,22900,22900,0
|
|
20240312,162800,940040500,22900,22900,22900,22900,0
|
|
20240312,162700,940040500,22900,22900,22900,22900,0
|
|
20240312,162600,940040500,22900,22900,22900,22900,0
|
|
20240312,162500,940040500,22900,22900,22900,22900,0
|
|
20240312,162400,940040500,22900,22900,22900,22900,0
|
|
20240312,162300,940040500,22900,22900,22900,22900,0
|
|
20240312,162200,940040500,22900,22900,22900,22900,0
|
|
20240312,162100,940040500,22900,22900,22900,22900,0
|
|
20240312,162000,940040500,22900,22900,22900,22900,0
|
|
20240312,161900,940040500,22900,22900,22900,22900,0
|
|
20240312,161800,940040500,22900,22900,22900,22900,0
|
|
20240312,161700,940040500,22900,22900,22900,22900,0
|
|
20240312,161600,940040500,22900,22900,22900,22900,0
|
|
20240312,161500,940040500,22900,22900,22900,22900,0
|
|
20240312,161400,940040500,22900,22900,22900,22900,0
|
|
20240312,161300,940040500,22900,22900,22900,22900,0
|
|
20240312,161200,940040500,22900,22900,22900,22900,0
|
|
20240312,161100,940040500,22900,22900,22900,22900,0
|
|
20240312,161000,940040500,22900,22900,22900,22900,0
|
|
20240312,160900,940040500,22900,22900,22900,22900,0
|
|
20240312,160800,940040500,22900,22900,22900,22900,0
|
|
20240312,160700,940040500,22900,22900,22900,22900,0
|
|
20240312,160600,940040500,22900,22900,22900,22900,1311
|
|
20240312,160500,940040500,22900,22900,22900,22900,0
|
|
20240312,160400,940040500,22900,22900,22900,22900,0
|
|
20240312,160300,940040500,22900,22900,22900,22900,0
|
|
20240312,160200,940040500,22900,22900,22900,22900,0
|
|
20240312,160100,940040500,22900,22900,22900,22900,0
|
|
20240312,160000,940040500,22900,22900,22900,22900,0
|
|
20240312,155900,940040500,22900,22900,22900,22900,0
|
|
20240312,155800,940040500,22900,22900,22900,22900,0
|
|
20240312,155700,940040500,22900,22900,22900,22900,0
|
|
20240312,155600,940040500,22900,22900,22900,22900,0
|
|
20240312,155500,940040500,22900,22900,22900,22900,0
|
|
20240312,155400,940040500,22900,22900,22900,22900,0
|
|
20240312,155300,940040500,22900,22900,22900,22900,0
|
|
20240312,155200,940040500,22900,22900,22900,22900,0
|
|
20240312,155100,940040500,22900,22900,22900,22900,0
|
|
20240312,155000,940040500,22900,22900,22900,22900,0
|
|
20240312,154900,940040500,22900,22900,22900,22900,0
|
|
20240312,154800,940040500,22900,22900,22900,22900,0
|
|
20240312,154700,940040500,22900,22900,22900,22900,0
|
|
20240312,154600,940040500,22900,22900,22900,22900,0
|
|
20240312,154500,940040500,22900,22900,22900,22900,0
|
|
20240312,154400,940040500,22900,22900,22900,22900,0
|
|
20240312,154300,940040500,22900,22900,22900,22900,0
|
|
20240312,154200,940040500,22900,22900,22900,22900,0
|
|
20240312,154100,940040500,22900,22900,22900,22900,0
|
|
20240312,154000,940040500,22900,22900,22900,22900,0
|
|
20240312,153900,940040500,22900,22900,22900,22900,0
|
|
20240312,153800,940040500,22900,22900,22900,22900,0
|
|
20240312,153700,940040500,22900,22900,22900,22900,0
|
|
20240312,153600,940040500,22900,22900,22900,22900,1311
|
|
20240312,153500,940040500,22900,22900,22900,22900,0
|
|
20240312,153400,940040500,22900,22900,22900,22900,0
|
|
20240312,153300,940040500,22900,22900,22900,22900,0
|
|
20240312,153200,940040500,22900,22900,22900,22900,0
|
|
20240312,153100,940040500,22900,22900,22900,22900,0
|
|
20240312,153000,940040500,22900,22900,22900,22900,1311
|
|
20240312,152900,910018600,22900,22900,22900,22900,0
|
|
20240312,152800,910018600,22900,22900,22900,22900,0
|
|
20240312,152700,910018600,22900,22900,22900,22900,0
|
|
20240312,152600,910018600,22900,22900,22900,22900,0
|
|
20240312,152500,910018600,22900,22900,22900,22900,0
|
|
20240312,152400,910018600,22900,22900,22900,22900,0
|
|
20240312,152300,910018600,22900,22900,22900,22900,0
|
|
20240312,152200,910018600,22900,22900,22900,22900,0
|
|
20240312,152100,910018600,22900,22900,22900,22900,0
|
|
20240312,152000,910018600,22900,22900,22900,22900,0
|
|
20240312,151900,910018600,22900,22950,22950,22900,100
|
|
20240312,151800,907724850,22950,22950,22950,22950,1
|
|
20240312,151700,907701900,22900,22900,22900,22900,9
|
|
20240312,151600,907495800,22900,22950,22950,22900,169
|
|
20240312,151500,903625450,23000,23000,23000,23000,30
|
|
20240312,151400,902935450,23000,23000,23000,23000,353
|
|
20240312,151300,894816450,22950,22950,22950,22950,0
|
|
20240312,151200,894816450,22950,22950,22950,22900,1658
|
|
20240312,151100,856831900,22900,22900,22900,22900,0
|
|
20240312,151000,856831900,22900,22900,22950,22900,113
|
|
20240312,150900,854239200,22900,22900,22900,22900,95
|
|
20240312,150800,852063700,22900,22900,22900,22900,4
|
|
20240312,150700,851972100,22900,22900,22900,22900,4
|
|
20240312,150600,851880500,22900,22900,22900,22900,1
|
|
20240312,150500,851857600,22900,22900,22900,22900,25
|
|
20240312,150400,851285100,22900,22900,22900,22900,285
|
|
20240312,150300,844758600,22900,22900,22900,22900,15
|
|
20240312,150200,844415100,22900,22900,22900,22900,20
|
|
20240312,150100,843957100,22900,22900,22900,22900,6
|
|
20240312,150000,843819700,22900,22950,22950,22900,71
|
|
20240312,145900,842193750,22900,22900,22900,22900,20
|
|
20240312,145800,841735750,22900,22900,22900,22900,61
|
|
20240312,145700,840338850,22900,22900,22900,22900,4
|
|
20240312,145600,840247250,22850,22850,22850,22850,6
|
|
20240312,145500,840110150,22850,22850,22900,22850,69
|
|
20240312,145400,838530600,22900,22900,22900,22900,5
|
|
20240312,145300,838416100,22900,22900,22900,22850,275
|
|
20240312,145200,832121100,22850,22850,22850,22850,27
|
|
20240312,145100,831504150,22850,22850,22850,22850,0
|
|
20240312,145000,831504150,22850,22850,22850,22850,20
|
|
20240312,144900,831047150,22850,22850,22900,22850,556
|
|
20240312,144800,818316150,22850,22850,22850,22850,10
|
|
20240312,144700,818087650,22850,22850,22850,22850,4
|
|
20240312,144600,817996250,22850,22850,22850,22850,0
|
|
20240312,144500,817996250,22850,22850,22850,22850,0
|
|
20240312,144400,817996250,22850,22850,22850,22850,10
|
|
20240312,144300,817767750,22850,22850,22850,22850,0
|
|
20240312,144200,817767750,22850,22850,22850,22850,0
|
|
20240312,144100,817767750,22850,22850,22850,22850,0
|
|
20240312,144000,817767750,22850,22850,22850,22850,363
|
|
20240312,143900,809473200,22850,22900,22900,22850,15
|
|
20240312,143800,809130200,22850,22850,22850,22850,10
|
|
20240312,143700,808901700,22850,22850,22850,22850,0
|
|
20240312,143600,808901700,22850,22850,22850,22850,5
|
|
20240312,143500,808787450,22850,22900,22900,22850,76
|
|
20240312,143400,807050300,22900,22900,22900,22900,25
|
|
20240312,143300,806477800,22850,22900,22900,22850,20
|
|
20240312,143200,806020300,22900,22900,22900,22900,4
|
|
20240312,143100,805928700,22850,22850,22850,22850,0
|
|
20240312,143000,805928700,22850,22850,22850,22850,0
|
|
20240312,142900,805928700,22850,22850,22850,22850,14
|
|
20240312,142800,805608800,22900,22900,22900,22900,0
|
|
20240312,142700,805608800,22900,22900,22900,22900,0
|
|
20240312,142600,805608800,22900,22850,22900,22850,225
|
|
20240312,142500,800461000,22850,22850,22850,22800,61
|
|
20240312,142400,799069550,22850,22850,22850,22800,415
|
|
20240312,142300,789607050,22850,22850,22850,22850,36
|
|
20240312,142200,788784450,22850,22850,22850,22850,24
|
|
20240312,142100,788236050,22850,22850,22850,22850,0
|
|
20240312,142000,788236050,22850,22850,22850,22850,71
|
|
20240312,141900,786613700,22850,22850,22900,22850,58
|
|
20240312,141800,785288350,22900,22900,22900,22900,20
|
|
20240312,141700,784830350,22850,22850,22850,22850,11
|
|
20240312,141600,784579000,22850,22800,22850,22800,37
|
|
20240312,141500,783734050,22850,22800,22850,22800,110
|
|
20240312,141400,781225550,22800,22850,22850,22800,4
|
|
20240312,141300,781134200,22850,22850,22850,22850,10
|
|
20240312,141200,780905700,22800,22800,22800,22800,45
|
|
20240312,141100,779879700,22850,22850,22850,22850,1
|
|
20240312,141000,779856850,22850,22800,22850,22800,3
|
|
20240312,140900,779788350,22800,22850,22850,22800,32
|
|
20240312,140800,779057650,22800,22800,22800,22800,50
|
|
20240312,140700,777917650,22850,22850,22850,22850,0
|
|
20240312,140600,777917650,22850,22800,22850,22800,6
|
|
20240312,140500,777780800,22850,22850,22850,22800,436
|
|
20240312,140400,767822900,22850,22850,22850,22850,234
|
|
20240312,140300,762476000,22850,22850,22850,22850,0
|
|
20240312,140200,762476000,22850,22850,22850,22850,1950
|
|
20240312,140100,717918500,22850,22850,22850,22850,221
|
|
20240312,140000,712868650,22850,22850,22850,22850,45
|
|
20240312,135900,711840400,22900,22900,22900,22900,11
|
|
20240312,135800,711588500,22900,22850,22900,22850,60
|
|
20240312,135700,710217250,22900,22900,22900,22900,0
|
|
20240312,135600,710217250,22900,22850,22900,22850,130
|
|
20240312,135500,707245250,22850,22900,22900,22850,9
|
|
20240312,135400,707039350,22900,22900,22900,22900,0
|
|
20240312,135300,707039350,22900,22900,22900,22900,7
|
|
20240312,135200,706879050,22850,22850,22850,22850,15
|
|
20240312,135100,706536300,22850,22900,22950,22850,192
|
|
20240312,135000,702148000,22850,22850,22850,22850,0
|
|
20240312,134900,702148000,22850,22900,22900,22850,63
|
|
20240312,134800,700708400,22850,22900,22900,22850,98
|
|
20240312,134700,698466600,22850,22900,22900,22850,61
|
|
20240312,134600,697072000,22850,22850,22850,22850,10
|
|
20240312,134500,696843500,22900,22900,22900,22850,146
|
|
20240312,134400,693502350,22950,22950,22950,22950,0
|
|
20240312,134300,693502350,22950,22950,22950,22950,5
|
|
20240312,134200,693387600,22950,22900,22950,22850,1226
|
|
20240312,134100,665321250,22900,22900,22900,22900,11
|
|
20240312,134000,665069350,22900,22900,22900,22900,0
|
|
20240312,133900,665069350,22900,22900,22900,22900,137
|
|
20240312,133800,661932050,22900,22950,22950,22900,252
|
|
20240312,133700,656161150,22950,22900,22950,22900,74
|
|
20240312,133600,654465550,22900,22900,22900,22900,0
|
|
20240312,133500,654465550,22900,22900,22900,22900,10
|
|
20240312,133400,654236550,22900,22900,22900,22900,0
|
|
20240312,133300,654236550,22900,22950,22950,22900,52
|
|
20240312,133200,653045600,22950,22950,22950,22950,0
|
|
20240312,133100,653045600,22950,22950,22950,22950,10
|
|
20240312,133000,652816100,22900,22900,22900,22900,49
|
|
20240312,132900,651694000,22900,22900,22900,22900,2
|
|
20240312,132800,651648200,22900,22900,22900,22900,0
|
|
20240312,132700,651648200,22900,22900,22900,22900,68
|
|
20240312,132600,650091000,22900,22900,22900,22900,4
|
|
20240312,132500,649999400,22900,22900,22900,22900,2
|
|
20240312,132400,649953600,22900,22900,22900,22900,6
|
|
20240312,132300,649816200,22900,22900,22900,22900,1711
|
|
20240312,132200,610634300,22900,22950,22950,22900,32
|
|
20240312,132100,609900000,22950,22950,22950,22950,5
|
|
20240312,132000,609785250,22950,22950,22950,22900,67
|
|
20240312,131900,608250550,22950,22950,22950,22950,7
|
|
20240312,131800,608089900,22950,22950,22950,22950,2
|
|
20240312,131700,608044000,22950,22950,22950,22900,104
|
|
20240312,131600,605659500,22950,22900,22950,22900,58
|
|
20240312,131500,604331100,22950,22950,22950,22950,25
|
|
20240312,131400,603757350,22950,22950,22950,22950,0
|
|
20240312,131300,603757350,22950,22950,22950,22950,14
|
|
20240312,131200,603436050,22950,22950,22950,22950,77
|
|
20240312,131100,601668900,22950,22950,22950,22950,0
|
|
20240312,131000,601668900,22950,22950,22950,22950,3
|
|
20240312,130900,601600050,22950,22950,22950,22950,183
|
|
20240312,130800,597400200,22950,22950,22950,22950,0
|
|
20240312,130700,597400200,22950,22950,22950,22950,9
|
|
20240312,130600,597193650,22950,22950,22950,22950,5
|
|
20240312,130500,597078900,22900,22950,22950,22900,57
|
|
20240312,130400,595773050,22950,22950,22950,22950,100
|
|
20240312,130300,593478050,22950,23000,23000,22950,110
|
|
20240312,130200,590953050,22900,22900,22900,22900,46
|
|
20240312,130100,589899650,22950,22950,22950,22950,20
|
|
20240312,130000,589440650,22900,23000,23000,22900,7
|
|
20240312,125900,589280250,22950,22950,22950,22900,988
|
|
20240312,125800,566606450,22950,22950,22950,22950,46
|
|
20240312,125700,565550750,23000,22950,23000,22950,82
|
|
20240312,125600,563668350,22950,22950,22950,22950,0
|
|
20240312,125500,563668350,22950,22950,22950,22950,0
|
|
20240312,125400,563668350,22950,22950,22950,22950,0
|
|
20240312,125300,563668350,22950,22950,22950,22950,0
|
|
20240312,125200,563668350,22950,22950,22950,22950,48
|
|
20240312,125100,562566750,22950,22950,22950,22950,10
|
|
20240312,125000,562337250,22950,22950,22950,22950,0
|
|
20240312,124900,562337250,22950,22950,22950,22950,0
|
|
20240312,124800,562337250,22950,22950,22950,22950,0
|
|
20240312,124700,562337250,22950,23000,23000,22950,49
|
|
20240312,124600,561212550,23000,22950,23000,22950,3
|
|
20240312,124500,561143600,22950,23000,23000,22950,52
|
|
20240312,124400,559950000,22950,22950,22950,22950,0
|
|
20240312,124300,559950000,22950,22950,22950,22950,0
|
|
20240312,124200,559950000,22950,22950,22950,22950,3
|
|
20240312,124100,559881150,22950,23000,23000,22950,115
|
|
20240312,124000,557241400,23000,23000,23000,23000,0
|
|
20240312,123900,557241400,23000,23000,23000,23000,0
|
|
20240312,123800,557241400,23000,23000,23000,23000,100
|
|
20240312,123700,554941400,23000,23000,23000,23000,1
|
|
20240312,123600,554918400,22950,22950,22950,22950,0
|
|
20240312,123500,554918400,22950,22950,22950,22950,49
|
|
20240312,123400,553793850,23000,23000,23000,23000,2
|
|
20240312,123300,553747850,22950,22950,22950,22950,512
|
|
20240312,123200,541997450,23000,22950,23000,22950,4
|
|
20240312,123100,541905600,23000,23000,23000,23000,1
|
|
20240312,123000,541882600,23000,23000,23000,23000,0
|
|
20240312,122900,541882600,23000,23000,23000,23000,0
|
|
20240312,122800,541882600,23000,23000,23000,23000,0
|
|
20240312,122700,541882600,23000,23000,23000,23000,30
|
|
20240312,122600,541192600,23000,23000,23000,23000,4
|
|
20240312,122500,541100600,23000,22950,23000,22950,58
|
|
20240312,122400,539769450,23000,23000,23000,23000,5
|
|
20240312,122300,539654450,22950,22950,22950,22950,0
|
|
20240312,122200,539654450,22950,22950,22950,22950,0
|
|
20240312,122100,539654450,22950,22950,22950,22950,20
|
|
20240312,122000,539195450,22950,22950,22950,22950,47
|
|
20240312,121900,538116800,23000,23000,23000,23000,11
|
|
20240312,121800,537863800,22950,22950,22950,22950,0
|
|
20240312,121700,537863800,22950,22950,22950,22950,6
|
|
20240312,121600,537726100,22950,22950,22950,22950,0
|
|
20240312,121500,537726100,22950,22950,22950,22950,0
|
|
20240312,121400,537726100,22950,22950,22950,22950,48
|
|
20240312,121300,536624500,23000,23000,23000,23000,0
|
|
20240312,121200,536624500,23000,23000,23000,23000,40
|
|
20240312,121100,535704500,23000,22950,23000,22950,11
|
|
20240312,121000,535452000,22950,22950,22950,22950,0
|
|
20240312,120900,535452000,22950,23000,23000,22950,52
|
|
20240312,120800,534258300,22950,22950,22950,22950,0
|
|
20240312,120700,534258300,22950,22950,22950,22950,47
|
|
20240312,120600,533179650,22950,22950,22950,22950,0
|
|
20240312,120500,533179650,22950,22950,22950,22950,0
|
|
20240312,120400,533179650,22950,22950,22950,22950,48
|
|
20240312,120300,532078050,23000,23000,23000,23000,0
|
|
20240312,120200,532078050,23000,22950,23000,22950,2
|
|
20240312,120100,532032100,22950,22950,22950,22950,0
|
|
20240312,120000,532032100,22950,22950,22950,22950,0
|
|
20240312,115900,532032100,22950,22950,22950,22950,10
|
|
20240312,115800,531802600,22950,22950,22950,22950,0
|
|
20240312,115700,531802600,22950,22950,22950,22950,0
|
|
20240312,115600,531802600,22950,23000,23000,22950,11
|
|
20240312,115500,531549650,22950,22950,22950,22950,1
|
|
20240312,115400,531526700,22950,22950,22950,22950,255
|
|
20240312,115300,525674450,22950,22950,22950,22950,68
|
|
20240312,115200,524113850,22950,22950,22950,22950,79
|
|
20240312,115100,522300800,22900,22900,22950,22900,307
|
|
20240312,115000,515270450,22950,22950,22950,22950,10
|
|
20240312,114900,515040950,22900,22900,22900,22900,0
|
|
20240312,114800,515040950,22900,22900,22900,22900,0
|
|
20240312,114700,515040950,22900,22950,22950,22900,90
|
|
20240312,114600,512977450,22950,22950,22950,22950,7
|
|
20240312,114500,512816800,22950,22950,22950,22950,0
|
|
20240312,114400,512816800,22950,22900,23000,22900,26
|
|
20240312,114300,512220100,22900,22950,22950,22900,49
|
|
20240312,114200,511097900,22950,22950,22950,22950,9
|
|
20240312,114100,510891350,22950,22950,22950,22950,15
|
|
20240312,114000,510547100,22950,22950,22950,22950,104
|
|
20240312,113900,508160300,22950,22950,22950,22900,1029
|
|
20240312,113800,484557800,22950,22950,22950,22950,30
|
|
20240312,113700,483869300,22950,22950,22950,22950,0
|
|
20240312,113600,483869300,22950,22950,22950,22950,0
|
|
20240312,113500,483869300,22950,23000,23000,22950,46
|
|
20240312,113400,482813550,22950,22950,22950,22950,10
|
|
20240312,113300,482584050,22950,22950,22950,22950,0
|
|
20240312,113200,482584050,22950,22950,22950,22950,35
|
|
20240312,113100,481780800,22950,22950,22950,22950,0
|
|
20240312,113000,481780800,22950,22950,22950,22950,0
|
|
20240312,112900,481780800,22950,22950,22950,22900,963
|
|
20240312,112800,459694950,22950,22900,22950,22900,126
|
|
20240312,112700,456804400,22950,22950,22950,22950,10
|
|
20240312,112600,456574900,22950,22950,22950,22950,14
|
|
20240312,112500,456253600,22950,22950,22950,22950,58
|
|
20240312,112400,454922500,22950,22950,23000,22950,761
|
|
20240312,112300,437456050,22950,22950,23050,22950,170
|
|
20240312,112200,433554450,23050,23000,23050,22950,1404
|
|
20240312,112100,401287950,23050,23000,23050,23000,429
|
|
20240312,112000,391417800,23000,23050,23050,23000,20
|
|
20240312,111900,390957300,23050,23050,23050,23050,0
|
|
20240312,111800,390957300,23050,23050,23050,23050,2
|
|
20240312,111700,390911200,23050,23050,23050,23050,101
|
|
20240312,111600,388583150,23000,23050,23050,23000,37
|
|
20240312,111500,387730800,23050,23000,23050,23000,129
|
|
20240312,111400,384762950,23000,23000,23000,23000,15
|
|
20240312,111300,384417950,23000,23000,23000,23000,50
|
|
20240312,111200,383267950,23050,23050,23050,23050,1
|
|
20240312,111100,383244900,23000,23050,23050,23000,129
|
|
20240312,111000,380276850,23050,23050,23050,23000,10
|
|
20240312,110900,380046550,23050,23100,23100,23050,4651
|
|
20240312,110800,272632850,23150,23100,23150,23100,20
|
|
20240312,110700,272170350,23150,23100,23150,23100,64
|
|
20240312,110600,270691200,23100,23100,23100,23100,4
|
|
20240312,110500,270598800,23100,23100,23100,23100,0
|
|
20240312,110400,270598800,23100,23100,23100,23100,40
|
|
20240312,110300,269674800,23100,23100,23100,23100,49
|
|
20240312,110200,268542900,23150,23100,23150,23100,19
|
|
20240312,110100,268103550,23100,23100,23100,23100,0
|
|
20240312,110000,268103550,23100,23100,23100,23100,49
|
|
20240312,105900,266971650,23100,23100,23100,23100,50
|
|
20240312,105800,265816650,23100,23100,23100,23100,1
|
|
20240312,105700,265793550,23100,23100,23100,23100,48
|
|
20240312,105600,264684750,23100,23100,23100,23100,2
|
|
20240312,105500,264638550,23100,23100,23100,23100,5
|
|
20240312,105400,264523050,23100,23100,23100,23100,0
|
|
20240312,105300,264523050,23100,23100,23100,23100,0
|
|
20240312,105200,264523050,23100,23100,23100,23100,0
|
|
20240312,105100,264523050,23100,23100,23100,23100,93
|
|
20240312,105000,262374750,23100,23100,23100,23100,542
|
|
20240312,104900,249854550,23100,23100,23100,23100,0
|
|
20240312,104800,249854550,23100,23100,23100,23100,0
|
|
20240312,104700,249854550,23100,23100,23100,23100,0
|
|
20240312,104600,249854550,23100,23100,23100,23100,0
|
|
20240312,104500,249854550,23100,23100,23100,23100,0
|
|
20240312,104400,249854550,23100,23100,23100,23100,1000
|
|
20240312,104300,226754550,23050,23050,23050,23050,1000
|
|
20240312,104200,203704550,23000,23000,23000,23000,137
|
|
20240312,104100,200553550,23000,23000,23000,23000,16
|
|
20240312,104000,200185550,23000,23050,23050,23000,5
|
|
20240312,103900,200070350,23050,23000,23050,23000,102
|
|
20240312,103800,197724250,23000,23000,23000,23000,61
|
|
20240312,103700,196321250,23000,23000,23000,23000,51
|
|
20240312,103600,195148250,23050,23050,23050,23050,0
|
|
20240312,103500,195148250,23050,23050,23050,23050,0
|
|
20240312,103400,195148250,23050,23000,23050,23000,11
|
|
20240312,103300,194895200,23000,23050,23050,23000,16
|
|
20240312,103200,194526700,23000,23050,23050,23000,1764
|
|
20240312,103100,153877850,23100,23100,23100,23100,10
|
|
20240312,103000,153646850,23100,23100,23100,23100,0
|
|
20240312,102900,153646850,23100,23050,23100,23050,11
|
|
20240312,102800,153393250,23050,23050,23050,23050,0
|
|
20240312,102700,153393250,23050,23050,23050,23050,11
|
|
20240312,102600,153139700,23050,23050,23050,23050,0
|
|
20240312,102500,153139700,23050,23050,23050,23050,10
|
|
20240312,102400,152909200,23050,23050,23050,23050,0
|
|
20240312,102300,152909200,23050,23050,23050,23050,20
|
|
20240312,102200,152448200,23050,23050,23050,23050,10
|
|
20240312,102100,152217700,23100,23100,23100,23100,5
|
|
20240312,102000,152102200,23050,23100,23100,23050,6
|
|
20240312,101900,151963850,23150,23050,23150,23050,11
|
|
20240312,101800,151710200,23150,23150,23150,23150,13
|
|
20240312,101700,151409250,23050,23050,23050,23050,0
|
|
20240312,101600,151409250,23050,23050,23050,23050,0
|
|
20240312,101500,151409250,23050,23050,23050,23050,10
|
|
20240312,101400,151178750,23100,23100,23100,23100,0
|
|
20240312,101300,151178750,23100,23100,23100,23100,131
|
|
20240312,101200,148152650,23150,23150,23150,23150,11
|
|
20240312,101100,147898000,23100,23100,23100,23100,0
|
|
20240312,101000,147898000,23100,23050,23100,23050,415
|
|
20240312,100900,138322250,23050,23050,23050,23050,0
|
|
20240312,100800,138322250,23050,23050,23050,23050,6
|
|
20240312,100700,138183950,23050,23050,23050,23050,52
|
|
20240312,100600,136985350,23100,23100,23100,23100,10
|
|
20240312,100500,136754350,23100,23100,23100,23100,4
|
|
20240312,100400,136661950,23050,23050,23050,23050,0
|
|
20240312,100300,136661950,23050,23050,23050,23050,52
|
|
20240312,100200,135463350,23050,23050,23050,23050,6
|
|
20240312,100100,135325050,23050,23100,23100,23050,82
|
|
20240312,100000,133434800,23050,23050,23050,23050,11
|
|
20240312,095900,133181250,23100,23100,23100,23100,5
|
|
20240312,095800,133065750,23050,23050,23050,23050,10
|
|
20240312,095700,132835250,23050,23050,23050,23050,7
|
|
20240312,095600,132673900,23050,23050,23050,23050,0
|
|
20240312,095500,132673900,23050,23050,23050,23050,10
|
|
20240312,095400,132443400,23050,23050,23050,23050,60
|
|
20240312,095300,131060400,23000,23000,23000,23000,0
|
|
20240312,095200,131060400,23000,23050,23150,23000,442
|
|
20240312,095100,120880100,23050,23100,23100,23050,18
|
|
20240312,095000,120464400,23100,23100,23100,23100,10
|
|
20240312,094900,120233400,23050,23050,23050,23050,0
|
|
20240312,094800,120233400,23050,23050,23050,23050,0
|
|
20240312,094700,120233400,23050,23050,23150,23000,1415
|
|
20240312,094600,87612350,23050,23050,23050,23050,0
|
|
20240312,094500,87612350,23050,23050,23050,23050,15
|
|
20240312,094400,87266600,23050,23050,23050,23050,20
|
|
20240312,094300,86805600,23100,23100,23100,23050,13
|
|
20240312,094200,86505800,23100,23100,23100,23100,10
|
|
20240312,094100,86274800,23100,23100,23100,23100,9
|
|
20240312,094000,86066900,23100,23050,23100,23050,11
|
|
20240312,093900,85813300,23050,23050,23050,23050,0
|
|
20240312,093800,85813300,23050,23050,23050,23050,246
|
|
20240312,093700,80143000,23050,23050,23050,23050,417
|
|
20240312,093600,70531150,23050,23100,23100,23050,4
|
|
20240312,093500,70438900,23100,23100,23100,23050,87
|
|
20240312,093400,68431500,23050,23100,23100,23050,314
|
|
20240312,093300,61178350,23100,23100,23100,23100,1
|
|
20240312,093200,61155250,23150,23150,23150,23150,31
|
|
20240312,093100,60437600,23150,23150,23150,23150,8
|
|
20240312,093000,60252400,23150,23150,23150,23100,63
|
|
20240312,092900,58796450,23150,23150,23150,23150,0
|
|
20240312,092800,58796450,23150,23250,23250,23150,1007
|
|
20240312,092700,35444000,23250,23250,23250,23250,10
|
|
20240312,092600,35211500,23200,23200,23200,23200,29
|
|
20240312,092500,34538700,23200,23150,23200,23150,58
|
|
20240312,092400,33193150,23150,23150,23150,23150,0
|
|
20240312,092300,33193150,23150,23200,23200,23150,200
|
|
20240312,092200,28562650,23150,23200,23250,23150,32
|
|
20240312,092100,27821700,23200,23150,23200,23150,45
|
|
20240312,092000,26779000,23200,23200,23200,23200,289
|
|
20240312,091900,20074200,23200,23200,23200,23200,2
|
|
20240312,091800,20027800,23200,23200,23200,23200,15
|
|
20240312,091700,19679800,23200,23150,23200,23150,35
|
|
20240312,091600,18867900,23200,23200,23200,23200,0
|
|
20240312,091500,18867900,23200,23200,23200,23200,1
|
|
20240312,091400,18844700,23100,23100,23100,23100,13
|
|
20240312,091300,18544400,23100,23100,23100,23100,5
|
|
20240312,091200,18428900,23050,23200,23200,23050,282
|
|
20240312,091100,11915400,23150,23150,23150,23150,0
|
|
20240312,091000,11915400,23150,23150,23150,23150,10
|
|
20240312,090900,11683900,23150,23150,23150,23150,5
|
|
20240312,090800,11568150,23100,23100,23100,23100,120
|
|
20240312,090700,8796150,23150,23100,23150,23100,13
|
|
20240312,090600,8495800,23100,23100,23100,23100,0
|
|
20240312,090500,8495800,23100,23250,23250,23050,300
|
|
20240312,090400,1560600,23250,23250,23250,23250,0
|
|
20240312,090300,1560600,23250,23250,23250,23250,1
|
|
20240312,090200,1537350,23250,23300,23300,23250,55
|
|
20240312,090100,257100,23300,23400,23400,23300,5
|
|
20240312,090000,140400,23400,23400,23400,23400,6
|