579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,728657750,23100,23100,23100,23100,645
|
|
20240318,183500,728657750,23100,23100,23100,23100,0
|
|
20240318,183400,728657750,23100,23100,23100,23100,0
|
|
20240318,183300,728657750,23100,23100,23100,23100,0
|
|
20240318,183200,728657750,23100,23100,23100,23100,0
|
|
20240318,183100,728657750,23100,23100,23100,23100,0
|
|
20240318,183000,728657750,23100,23100,23100,23100,0
|
|
20240318,182900,728657750,23100,23100,23100,23100,0
|
|
20240318,182800,728657750,23100,23100,23100,23100,0
|
|
20240318,182700,728657750,23100,23100,23100,23100,0
|
|
20240318,182600,728657750,23100,23100,23100,23100,0
|
|
20240318,182500,728657750,23100,23100,23100,23100,0
|
|
20240318,182400,728657750,23100,23100,23100,23100,0
|
|
20240318,182300,728657750,23100,23100,23100,23100,0
|
|
20240318,182200,728657750,23100,23100,23100,23100,0
|
|
20240318,182100,728657750,23100,23100,23100,23100,0
|
|
20240318,182000,728657750,23100,23100,23100,23100,0
|
|
20240318,181900,728657750,23100,23100,23100,23100,0
|
|
20240318,181800,728657750,23100,23100,23100,23100,0
|
|
20240318,181700,728657750,23100,23100,23100,23100,0
|
|
20240318,181600,728657750,23100,23100,23100,23100,0
|
|
20240318,181500,728657750,23100,23100,23100,23100,0
|
|
20240318,181400,728657750,23100,23100,23100,23100,0
|
|
20240318,181300,728657750,23100,23100,23100,23100,0
|
|
20240318,181200,728657750,23100,23100,23100,23100,0
|
|
20240318,181100,728657750,23100,23100,23100,23100,0
|
|
20240318,181000,728657750,23100,23100,23100,23100,0
|
|
20240318,180900,728657750,23100,23100,23100,23100,0
|
|
20240318,180800,728657750,23100,23100,23100,23100,0
|
|
20240318,180700,728657750,23100,23100,23100,23100,0
|
|
20240318,180600,728657750,23100,23100,23100,23100,645
|
|
20240318,180500,728657750,23100,23100,23100,23100,0
|
|
20240318,180400,728657750,23100,23100,23100,23100,0
|
|
20240318,180300,728657750,23100,23100,23100,23100,0
|
|
20240318,180200,728657750,23100,23100,23100,23100,0
|
|
20240318,180100,728657750,23100,23100,23100,23100,0
|
|
20240318,180000,728657750,23100,23100,23100,23100,0
|
|
20240318,175900,728657750,23100,23100,23100,23100,0
|
|
20240318,175800,728657750,23100,23100,23100,23100,0
|
|
20240318,175700,728657750,23100,23100,23100,23100,0
|
|
20240318,175600,728657750,23100,23100,23100,23100,0
|
|
20240318,175500,728657750,23100,23100,23100,23100,0
|
|
20240318,175400,728657750,23100,23100,23100,23100,0
|
|
20240318,175300,728657750,23100,23100,23100,23100,0
|
|
20240318,175200,728657750,23100,23100,23100,23100,0
|
|
20240318,175100,728657750,23100,23100,23100,23100,0
|
|
20240318,175000,728657750,23100,23100,23100,23100,0
|
|
20240318,174900,728657750,23100,23100,23100,23100,0
|
|
20240318,174800,728657750,23100,23100,23100,23100,0
|
|
20240318,174700,728657750,23100,23100,23100,23100,0
|
|
20240318,174600,728657750,23100,23100,23100,23100,0
|
|
20240318,174500,728657750,23100,23100,23100,23100,0
|
|
20240318,174400,728657750,23100,23100,23100,23100,0
|
|
20240318,174300,728657750,23100,23100,23100,23100,0
|
|
20240318,174200,728657750,23100,23100,23100,23100,0
|
|
20240318,174100,728657750,23100,23100,23100,23100,0
|
|
20240318,174000,728657750,23100,23100,23100,23100,0
|
|
20240318,173900,728657750,23100,23100,23100,23100,0
|
|
20240318,173800,728657750,23100,23100,23100,23100,0
|
|
20240318,173700,728657750,23100,23100,23100,23100,0
|
|
20240318,173600,728657750,23100,23100,23100,23100,645
|
|
20240318,173500,728657750,23100,23100,23100,23100,0
|
|
20240318,173400,728657750,23100,23100,23100,23100,0
|
|
20240318,173300,728657750,23100,23100,23100,23100,0
|
|
20240318,173200,728657750,23100,23100,23100,23100,0
|
|
20240318,173100,728657750,23100,23100,23100,23100,0
|
|
20240318,173000,728657750,23100,23100,23100,23100,0
|
|
20240318,172900,728657750,23100,23100,23100,23100,0
|
|
20240318,172800,728657750,23100,23100,23100,23100,0
|
|
20240318,172700,728657750,23100,23100,23100,23100,0
|
|
20240318,172600,728657750,23100,23100,23100,23100,0
|
|
20240318,172500,728657750,23100,23100,23100,23100,0
|
|
20240318,172400,728657750,23100,23100,23100,23100,0
|
|
20240318,172300,728657750,23100,23100,23100,23100,0
|
|
20240318,172200,728657750,23100,23100,23100,23100,0
|
|
20240318,172100,728657750,23100,23100,23100,23100,0
|
|
20240318,172000,728657750,23100,23100,23100,23100,0
|
|
20240318,171900,728657750,23100,23100,23100,23100,0
|
|
20240318,171800,728657750,23100,23100,23100,23100,0
|
|
20240318,171700,728657750,23100,23100,23100,23100,0
|
|
20240318,171600,728657750,23100,23100,23100,23100,0
|
|
20240318,171500,728657750,23100,23100,23100,23100,0
|
|
20240318,171400,728657750,23100,23100,23100,23100,0
|
|
20240318,171300,728657750,23100,23100,23100,23100,0
|
|
20240318,171200,728657750,23100,23100,23100,23100,0
|
|
20240318,171100,728657750,23100,23100,23100,23100,0
|
|
20240318,171000,728657750,23100,23100,23100,23100,0
|
|
20240318,170900,728657750,23100,23100,23100,23100,0
|
|
20240318,170800,728657750,23100,23100,23100,23100,0
|
|
20240318,170700,728657750,23100,23100,23100,23100,0
|
|
20240318,170600,728657750,23100,23100,23100,23100,645
|
|
20240318,170500,728657750,23100,23100,23100,23100,0
|
|
20240318,170400,728657750,23100,23100,23100,23100,0
|
|
20240318,170300,728657750,23100,23100,23100,23100,0
|
|
20240318,170200,728657750,23100,23100,23100,23100,0
|
|
20240318,170100,728657750,23100,23100,23100,23100,0
|
|
20240318,170000,728657750,23100,23100,23100,23100,0
|
|
20240318,165900,728657750,23100,23100,23100,23100,0
|
|
20240318,165800,728657750,23100,23100,23100,23100,0
|
|
20240318,165700,728657750,23100,23100,23100,23100,0
|
|
20240318,165600,728657750,23100,23100,23100,23100,0
|
|
20240318,165500,728657750,23100,23100,23100,23100,0
|
|
20240318,165400,728657750,23100,23100,23100,23100,0
|
|
20240318,165300,728657750,23100,23100,23100,23100,0
|
|
20240318,165200,728657750,23100,23100,23100,23100,0
|
|
20240318,165100,728657750,23100,23100,23100,23100,0
|
|
20240318,165000,728657750,23100,23100,23100,23100,0
|
|
20240318,164900,728657750,23100,23100,23100,23100,0
|
|
20240318,164800,728657750,23100,23100,23100,23100,0
|
|
20240318,164700,728657750,23100,23100,23100,23100,0
|
|
20240318,164600,728657750,23100,23100,23100,23100,0
|
|
20240318,164500,728657750,23100,23100,23100,23100,0
|
|
20240318,164400,728657750,23100,23100,23100,23100,0
|
|
20240318,164300,728657750,23100,23100,23100,23100,0
|
|
20240318,164200,728657750,23100,23100,23100,23100,0
|
|
20240318,164100,728657750,23100,23100,23100,23100,0
|
|
20240318,164000,728657750,23100,23100,23100,23100,0
|
|
20240318,163900,728657750,23100,23100,23100,23100,0
|
|
20240318,163800,728657750,23100,23100,23100,23100,0
|
|
20240318,163700,728657750,23100,23100,23100,23100,0
|
|
20240318,163600,728657750,23100,23100,23100,23100,645
|
|
20240318,163500,728657750,23100,23100,23100,23100,0
|
|
20240318,163400,728657750,23100,23100,23100,23100,0
|
|
20240318,163300,728657750,23100,23100,23100,23100,0
|
|
20240318,163200,728657750,23100,23100,23100,23100,0
|
|
20240318,163100,728657750,23100,23100,23100,23100,0
|
|
20240318,163000,728657750,23100,23100,23100,23100,0
|
|
20240318,162900,728657750,23100,23100,23100,23100,0
|
|
20240318,162800,728657750,23100,23100,23100,23100,0
|
|
20240318,162700,728657750,23100,23100,23100,23100,0
|
|
20240318,162600,728657750,23100,23100,23100,23100,0
|
|
20240318,162500,728657750,23100,23100,23100,23100,0
|
|
20240318,162400,728657750,23100,23100,23100,23100,0
|
|
20240318,162300,728657750,23100,23100,23100,23100,0
|
|
20240318,162200,728657750,23100,23100,23100,23100,0
|
|
20240318,162100,728657750,23100,23100,23100,23100,0
|
|
20240318,162000,728657750,23100,23100,23100,23100,0
|
|
20240318,161900,728657750,23100,23100,23100,23100,0
|
|
20240318,161800,728657750,23100,23100,23100,23100,0
|
|
20240318,161700,728657750,23100,23100,23100,23100,0
|
|
20240318,161600,728657750,23100,23100,23100,23100,0
|
|
20240318,161500,728657750,23100,23100,23100,23100,0
|
|
20240318,161400,728657750,23100,23100,23100,23100,0
|
|
20240318,161300,728657750,23100,23100,23100,23100,0
|
|
20240318,161200,728657750,23100,23100,23100,23100,0
|
|
20240318,161100,728657750,23100,23100,23100,23100,0
|
|
20240318,161000,728657750,23100,23100,23100,23100,0
|
|
20240318,160900,728657750,23100,23100,23100,23100,0
|
|
20240318,160800,728657750,23100,23100,23100,23100,0
|
|
20240318,160700,728657750,23100,23100,23100,23100,0
|
|
20240318,160600,728657750,23100,23100,23100,23100,645
|
|
20240318,160500,728657750,23100,23100,23100,23100,0
|
|
20240318,160400,728657750,23100,23100,23100,23100,0
|
|
20240318,160300,728657750,23100,23100,23100,23100,0
|
|
20240318,160200,728657750,23100,23100,23100,23100,0
|
|
20240318,160100,728657750,23100,23100,23100,23100,0
|
|
20240318,160000,728657750,23100,23100,23100,23100,0
|
|
20240318,155900,728657750,23100,23100,23100,23100,0
|
|
20240318,155800,728657750,23100,23100,23100,23100,0
|
|
20240318,155700,728657750,23100,23100,23100,23100,0
|
|
20240318,155600,728657750,23100,23100,23100,23100,0
|
|
20240318,155500,728657750,23100,23100,23100,23100,0
|
|
20240318,155400,728657750,23100,23100,23100,23100,0
|
|
20240318,155300,728657750,23100,23100,23100,23100,0
|
|
20240318,155200,728657750,23100,23100,23100,23100,0
|
|
20240318,155100,728657750,23100,23100,23100,23100,0
|
|
20240318,155000,728657750,23100,23100,23100,23100,0
|
|
20240318,154900,728657750,23100,23100,23100,23100,0
|
|
20240318,154800,728657750,23100,23100,23100,23100,0
|
|
20240318,154700,728657750,23100,23100,23100,23100,0
|
|
20240318,154600,728657750,23100,23100,23100,23100,0
|
|
20240318,154500,728657750,23100,23100,23100,23100,0
|
|
20240318,154400,728657750,23100,23100,23100,23100,0
|
|
20240318,154300,728657750,23100,23100,23100,23100,0
|
|
20240318,154200,728657750,23100,23100,23100,23100,0
|
|
20240318,154100,728657750,23100,23100,23100,23100,0
|
|
20240318,154000,728657750,23100,23100,23100,23100,0
|
|
20240318,153900,728657750,23100,23100,23100,23100,0
|
|
20240318,153800,728657750,23100,23100,23100,23100,0
|
|
20240318,153700,728657750,23100,23100,23100,23100,0
|
|
20240318,153600,728657750,23100,23100,23100,23100,645
|
|
20240318,153500,728657750,23100,23100,23100,23100,0
|
|
20240318,153400,728657750,23100,23100,23100,23100,0
|
|
20240318,153300,728657750,23100,23100,23100,23100,0
|
|
20240318,153200,728657750,23100,23100,23100,23100,0
|
|
20240318,153100,728657750,23100,23100,23100,23100,0
|
|
20240318,153000,728657750,23100,23100,23100,23100,645
|
|
20240318,152900,713758250,23100,23100,23100,23100,0
|
|
20240318,152800,713758250,23100,23100,23100,23100,0
|
|
20240318,152700,713758250,23100,23100,23100,23100,0
|
|
20240318,152600,713758250,23100,23100,23100,23100,0
|
|
20240318,152500,713758250,23100,23100,23100,23100,0
|
|
20240318,152400,713758250,23100,23100,23100,23100,0
|
|
20240318,152300,713758250,23100,23100,23100,23100,0
|
|
20240318,152200,713758250,23100,23100,23100,23100,0
|
|
20240318,152100,713758250,23100,23100,23100,23100,0
|
|
20240318,152000,713758250,23100,23100,23100,23100,0
|
|
20240318,151900,713758250,23100,23100,23100,23050,404
|
|
20240318,151800,704437750,23050,23050,23100,23050,77
|
|
20240318,151700,702662400,23050,23050,23050,23050,23
|
|
20240318,151600,702132250,23050,23050,23100,23050,67
|
|
20240318,151500,700587850,23050,23100,23100,23050,188
|
|
20240318,151400,696246700,23050,23050,23100,23050,129
|
|
20240318,151300,693273000,23100,23050,23100,23050,44
|
|
20240318,151200,692256850,23050,23050,23050,23050,11
|
|
20240318,151100,692003300,23050,23050,23050,23050,6
|
|
20240318,151000,691865000,23050,23050,23050,23050,7
|
|
20240318,150900,691703650,23050,23050,23050,23050,9
|
|
20240318,150800,691496200,23050,23050,23050,23050,5
|
|
20240318,150700,691380950,23050,23050,23050,23050,14
|
|
20240318,150600,691058250,23050,23050,23050,23050,10
|
|
20240318,150500,690827750,23100,23050,23100,23050,25
|
|
20240318,150400,690250500,23050,23050,23050,23050,8
|
|
20240318,150300,690066100,23050,23050,23050,23050,5
|
|
20240318,150200,689950850,23050,23050,23050,23050,11
|
|
20240318,150100,689697300,23050,23050,23050,23050,15
|
|
20240318,150000,689351550,23050,23100,23100,23050,23
|
|
20240318,145900,688821350,23050,23050,23050,23050,11
|
|
20240318,145800,688567800,23050,23050,23050,23050,64
|
|
20240318,145700,687092600,23050,23050,23050,23050,15
|
|
20240318,145600,686746850,23050,23050,23100,23050,17
|
|
20240318,145500,686354500,23050,23050,23050,23050,9
|
|
20240318,145400,686147050,23050,23050,23050,23050,5
|
|
20240318,145300,686031800,23050,23050,23050,23050,7
|
|
20240318,145200,685870450,23050,23050,23050,23050,25
|
|
20240318,145100,685294200,23050,23050,23050,23050,14
|
|
20240318,145000,684971500,23050,23050,23050,23050,4
|
|
20240318,144900,684879300,23050,23050,23050,23050,153
|
|
20240318,144800,681352650,23050,23050,23050,23050,39
|
|
20240318,144700,680453700,23050,23100,23100,23050,315
|
|
20240318,144600,673180450,23050,23050,23050,23050,786
|
|
20240318,144500,655063150,23050,23050,23050,23050,35
|
|
20240318,144400,654256400,23050,23100,23100,23050,191
|
|
20240318,144300,649853750,23100,23050,23100,23050,1127
|
|
20240318,144200,623876250,23050,23050,23050,23050,3
|
|
20240318,144100,623807100,23050,23050,23050,23050,3
|
|
20240318,144000,623737950,23050,23050,23050,23050,33
|
|
20240318,143900,622977300,23050,23050,23050,23050,10
|
|
20240318,143800,622746800,23050,23050,23050,23050,6
|
|
20240318,143700,622608500,23050,23050,23100,23050,64
|
|
20240318,143600,621130800,23050,23050,23050,23050,11
|
|
20240318,143500,620877250,23100,23100,23100,23100,50
|
|
20240318,143400,619722250,23050,23050,23050,23050,0
|
|
20240318,143300,619722250,23050,23050,23050,23050,1
|
|
20240318,143200,619699200,23050,23050,23050,23050,0
|
|
20240318,143100,619699200,23050,23050,23050,23050,3
|
|
20240318,143000,619630050,23100,23050,23100,23050,15
|
|
20240318,142900,619283800,23050,23050,23050,23050,4
|
|
20240318,142800,619191600,23050,23050,23050,23050,19
|
|
20240318,142700,618753650,23050,23050,23050,23050,12
|
|
20240318,142600,618477050,23100,23050,23100,23050,31
|
|
20240318,142500,617761500,23050,23100,23100,23050,12
|
|
20240318,142400,617484400,23050,23050,23050,23050,3
|
|
20240318,142300,617415250,23050,23050,23050,23050,1
|
|
20240318,142200,617392200,23050,23050,23050,23050,12
|
|
20240318,142100,617115600,23050,23050,23050,23050,55
|
|
20240318,142000,615847850,23050,23050,23050,23050,3
|
|
20240318,141900,615778700,23050,23100,23100,23050,22
|
|
20240318,141800,615270600,23050,23050,23050,23050,3
|
|
20240318,141700,615201450,23050,23050,23050,23050,3
|
|
20240318,141600,615132300,23050,23050,23050,23050,2
|
|
20240318,141500,615086200,23100,23050,23100,23050,25
|
|
20240318,141400,614509400,23050,23050,23050,23050,5
|
|
20240318,141300,614394150,23050,23050,23050,23050,5
|
|
20240318,141200,614278900,23050,23050,23050,23050,45
|
|
20240318,141100,613241650,23050,23050,23050,23050,8
|
|
20240318,141000,613057250,23100,23050,23100,23050,31
|
|
20240318,140900,612341200,23050,23050,23050,23050,5
|
|
20240318,140800,612225950,23050,23050,23050,23050,9
|
|
20240318,140700,612018500,23050,23050,23050,23050,9
|
|
20240318,140600,611811050,23050,23050,23050,23050,12
|
|
20240318,140500,611534450,23050,23100,23100,23050,115
|
|
20240318,140400,608878700,23050,23050,23050,23050,0
|
|
20240318,140300,608878700,23050,23050,23050,23050,1
|
|
20240318,140200,608855650,23050,23050,23050,23050,9
|
|
20240318,140100,608648200,23050,23050,23050,23050,0
|
|
20240318,140000,608648200,23050,23050,23050,23050,5
|
|
20240318,135900,608532950,23050,23050,23050,23050,18
|
|
20240318,135800,608118050,23050,23050,23050,23050,66
|
|
20240318,135700,606596750,23050,23050,23050,23050,19
|
|
20240318,135600,606158800,23000,23050,23050,23000,116
|
|
20240318,135500,603485800,23000,23000,23050,23000,9
|
|
20240318,135400,603278700,23000,23000,23000,23000,18
|
|
20240318,135300,602864700,23000,23000,23000,23000,70
|
|
20240318,135200,601254700,23000,23050,23050,23000,330
|
|
20240318,135100,593649700,23000,23000,23000,23000,2
|
|
20240318,135000,593603700,23000,23000,23000,23000,8
|
|
20240318,134900,593419700,23000,23000,23000,23000,2
|
|
20240318,134800,593373700,23050,23050,23050,23000,25
|
|
20240318,134700,592797650,23050,23000,23050,23000,32
|
|
20240318,134600,592060700,23000,23000,23000,23000,3
|
|
20240318,134500,591991700,23000,23000,23000,23000,10
|
|
20240318,134400,591761700,23000,23050,23050,23000,102
|
|
20240318,134300,589411050,23050,23050,23050,23050,13
|
|
20240318,134200,589111400,23050,23050,23050,23050,77
|
|
20240318,134100,587336550,23050,23050,23050,23050,147
|
|
20240318,134000,583948200,23050,23050,23050,23050,38
|
|
20240318,133900,583072300,23050,23050,23050,23050,511
|
|
20240318,133800,571293750,23050,23050,23050,23050,109
|
|
20240318,133700,568781300,23050,23050,23050,23050,0
|
|
20240318,133600,568781300,23050,23050,23050,23050,5
|
|
20240318,133500,568666050,23050,23050,23050,23050,2
|
|
20240318,133400,568619950,23050,23050,23050,23050,6
|
|
20240318,133300,568481650,23050,23050,23050,23050,0
|
|
20240318,133200,568481650,23050,23050,23050,23050,1
|
|
20240318,133100,568458600,23050,23050,23050,23050,0
|
|
20240318,133000,568458600,23050,23050,23050,23050,1
|
|
20240318,132900,568435550,23050,23050,23050,23050,5
|
|
20240318,132800,568320300,23050,23050,23050,23050,0
|
|
20240318,132700,568320300,23050,23050,23050,23050,0
|
|
20240318,132600,568320300,23050,23050,23050,23050,0
|
|
20240318,132500,568320300,23050,23050,23050,23050,4
|
|
20240318,132400,568228100,23050,23050,23050,23050,0
|
|
20240318,132300,568228100,23050,23050,23050,23050,0
|
|
20240318,132200,568228100,23050,23050,23050,23050,1
|
|
20240318,132100,568205050,23050,23050,23050,23050,1
|
|
20240318,132000,568182000,23050,23050,23050,23050,2
|
|
20240318,131900,568135900,23050,23150,23150,23050,13
|
|
20240318,131800,567835250,23050,23050,23050,23050,0
|
|
20240318,131700,567835250,23050,23050,23050,23050,0
|
|
20240318,131600,567835250,23050,23150,23150,23050,2
|
|
20240318,131500,567789050,23050,23050,23050,23050,6
|
|
20240318,131400,567650750,23150,23150,23150,23150,3
|
|
20240318,131300,567581300,23050,23050,23050,23050,0
|
|
20240318,131200,567581300,23050,23050,23050,23050,0
|
|
20240318,131100,567581300,23050,23050,23050,23050,0
|
|
20240318,131000,567581300,23050,23050,23050,23050,0
|
|
20240318,130900,567581300,23050,23050,23050,23050,0
|
|
20240318,130800,567581300,23050,23050,23050,23050,0
|
|
20240318,130700,567581300,23050,23050,23050,23050,2
|
|
20240318,130600,567535200,23050,23050,23050,23050,0
|
|
20240318,130500,567535200,23050,23050,23050,23050,5
|
|
20240318,130400,567419950,23100,23050,23100,23050,14
|
|
20240318,130300,567096750,23050,23050,23050,23050,0
|
|
20240318,130200,567096750,23050,23050,23050,23050,0
|
|
20240318,130100,567096750,23050,23050,23050,23050,2
|
|
20240318,130000,567050650,23050,23150,23150,23050,2
|
|
20240318,125900,567004450,23050,23050,23050,23050,6
|
|
20240318,125800,566866150,23050,23050,23050,23050,15
|
|
20240318,125700,566520400,23050,23050,23050,23050,9
|
|
20240318,125600,566312950,23050,23050,23050,23050,9
|
|
20240318,125500,566105500,23050,23050,23050,23050,47
|
|
20240318,125400,565022150,23050,23050,23050,23050,8
|
|
20240318,125300,564837750,23050,23050,23050,23050,8
|
|
20240318,125200,564653350,23050,23050,23050,23050,6
|
|
20240318,125100,564515050,23050,23050,23050,23050,7
|
|
20240318,125000,564353700,23050,23050,23050,23050,5
|
|
20240318,124900,564238450,23050,23050,23050,23050,8
|
|
20240318,124800,564054050,23050,23050,23050,23050,14
|
|
20240318,124700,563731350,23050,23050,23100,23050,23
|
|
20240318,124600,563200500,23050,23050,23050,23050,9
|
|
20240318,124500,562993050,23050,23050,23050,23050,46
|
|
20240318,124400,561932750,23150,23050,23150,23050,43
|
|
20240318,124300,560940500,23150,23050,23150,23050,37
|
|
20240318,124200,560087250,23050,23050,23050,23050,72
|
|
20240318,124100,558427650,23050,23050,23050,23050,52
|
|
20240318,124000,557229050,23050,23050,23050,23050,28
|
|
20240318,123900,556583650,23050,23050,23050,23050,77
|
|
20240318,123800,554808800,23050,23050,23150,23050,141
|
|
20240318,123700,551550650,23100,23050,23100,23050,129
|
|
20240318,123600,548572150,23050,23100,23100,23050,75
|
|
20240318,123500,546843250,23100,23100,23150,23100,109
|
|
20240318,123400,544324350,23050,23050,23050,23050,28
|
|
20240318,123300,543678950,23150,23000,23200,23000,158
|
|
20240318,123200,540031350,23000,23000,23050,23000,56
|
|
20240318,123100,538743200,23100,23000,23100,23000,33
|
|
20240318,123000,537983800,23000,23050,23050,23000,86
|
|
20240318,122900,536002700,23150,23000,23150,23000,81
|
|
20240318,122800,534135700,23100,23000,23100,23000,30
|
|
20240318,122700,533445500,23100,23050,23100,23000,92
|
|
20240318,122600,531325350,23050,23050,23050,23050,53
|
|
20240318,122500,530103700,23100,23000,23100,23000,46
|
|
20240318,122400,529043500,23100,23000,23100,23000,131
|
|
20240318,122300,526024050,23000,23000,23000,23000,54
|
|
20240318,122200,524782050,23000,23000,23000,23000,4
|
|
20240318,122100,524690050,23000,23100,23100,23000,49
|
|
20240318,122000,523562950,23150,23050,23200,23000,837
|
|
20240318,121900,504245100,23000,23050,23050,23000,43
|
|
20240318,121800,503255350,23050,23000,23050,23000,215
|
|
20240318,121700,498302450,23000,23050,23050,23000,156
|
|
20240318,121600,494710450,23050,23000,23050,23000,39
|
|
20240318,121500,493812900,23050,23050,23050,23000,65
|
|
20240318,121400,492317050,23050,23050,23050,23000,144
|
|
20240318,121300,489001550,23050,23000,23050,23000,31
|
|
20240318,121200,488288200,23050,23000,23050,23000,72
|
|
20240318,121100,486631300,23000,22900,23050,22900,100
|
|
20240318,121000,484338100,23000,22900,23000,22900,37
|
|
20240318,120900,483489900,22900,22950,22950,22900,60
|
|
20240318,120800,482114100,23050,22950,23050,22950,97
|
|
20240318,120700,479886500,23000,22950,23000,22950,27
|
|
20240318,120600,479266700,23000,22900,23050,22900,922
|
|
20240318,120500,458091500,22900,22900,22950,22900,279
|
|
20240318,120400,451701800,22950,22900,22950,22900,27
|
|
20240318,120300,451083350,22950,22950,22950,22900,72
|
|
20240318,120200,449433550,22950,22900,22950,22900,78
|
|
20240318,120100,447646100,22900,22900,22900,22900,53
|
|
20240318,120000,446432400,22900,22900,22900,22900,52
|
|
20240318,115900,445241600,22900,22900,22900,22900,53
|
|
20240318,115800,444027900,22900,22900,22900,22900,52
|
|
20240318,115700,442837100,22900,22900,22900,22900,29
|
|
20240318,115600,442173000,22900,22900,22900,22850,77
|
|
20240318,115500,440412150,22900,22900,22900,22900,61
|
|
20240318,115400,439015250,22900,22950,22950,22900,105
|
|
20240318,115300,436609200,22900,22900,22900,22900,96
|
|
20240318,115200,434410800,22850,22850,22900,22850,57
|
|
20240318,115100,433108150,22850,22850,22850,22850,28
|
|
20240318,115000,432468350,22900,22900,22900,22900,304
|
|
20240318,114900,425506750,22900,22900,22900,22900,49
|
|
20240318,114800,424384650,22950,22900,22950,22900,29
|
|
20240318,114700,423720500,22900,22900,22900,22900,76
|
|
20240318,114600,421980100,22900,22900,22900,22900,52
|
|
20240318,114500,420789300,22900,22900,22900,22900,28
|
|
20240318,114400,420148100,22850,22850,22850,22850,29
|
|
20240318,114300,419485450,22850,22900,22950,22850,484
|
|
20240318,114200,408402100,22900,22900,22900,22900,28
|
|
20240318,114100,407760900,22900,22900,22900,22900,32
|
|
20240318,114000,407028100,22900,22900,22900,22900,100
|
|
20240318,113900,404738100,22900,22900,22900,22900,4
|
|
20240318,113800,404646500,22900,22900,22950,22900,140
|
|
20240318,113700,401436100,22950,22900,22950,22900,124
|
|
20240318,113600,398595650,22900,22900,22900,22900,4
|
|
20240318,113500,398504050,22900,22950,22950,22900,62
|
|
20240318,113400,397083550,23000,22900,23000,22900,125
|
|
20240318,113300,394218350,23000,23000,23000,23000,1
|
|
20240318,113200,394195350,23000,22900,23000,22900,63
|
|
20240318,113100,392751150,23000,23000,23000,22900,111
|
|
20240318,113000,390205550,23000,22950,23000,22900,34
|
|
20240318,112900,389426150,22950,22900,23000,22900,65
|
|
20240318,112800,387936950,22900,22900,22900,22900,80
|
|
20240318,112700,386104950,22900,22900,22900,22900,28
|
|
20240318,112600,385463750,22900,22900,22900,22900,56
|
|
20240318,112500,384181350,22900,22900,22900,22900,78
|
|
20240318,112400,382395150,22900,22900,22900,22900,28
|
|
20240318,112300,381753950,22900,22900,22900,22900,96
|
|
20240318,112200,379555550,23000,22900,23000,22900,105
|
|
20240318,112100,377147750,22900,22900,22900,22900,24
|
|
20240318,112000,376598150,22900,22900,22900,22900,57
|
|
20240318,111900,375292850,22950,22900,22950,22900,99
|
|
20240318,111800,373023250,22900,22900,22900,22900,49
|
|
20240318,111700,371901150,22900,22900,22900,22900,62
|
|
20240318,111600,370481350,22900,22900,22900,22900,48
|
|
20240318,111500,369382150,22900,22950,23000,22900,596
|
|
20240318,111400,355694800,22900,22900,22900,22900,48
|
|
20240318,111300,354595600,22900,22900,22900,22900,49
|
|
20240318,111200,353473500,22900,22950,22950,22900,95
|
|
20240318,111100,351295700,22950,22900,22950,22900,59
|
|
20240318,111000,349944050,22900,22900,22900,22900,48
|
|
20240318,110900,348844850,22900,22950,22950,22900,53
|
|
20240318,110800,347629700,22900,22900,22900,22900,24
|
|
20240318,110700,347080100,22900,22900,22900,22900,24
|
|
20240318,110600,346530500,22900,22900,22900,22900,98
|
|
20240318,110500,344286300,22900,22900,22900,22900,24
|
|
20240318,110400,343736700,22900,22900,22900,22900,36
|
|
20240318,110300,342912300,22900,22900,22900,22900,96
|
|
20240318,110200,340713900,22900,22900,22900,22900,24
|
|
20240318,110100,340164300,22900,22900,22900,22900,24
|
|
20240318,110000,339614700,22900,22900,22900,22900,98
|
|
20240318,105900,337370500,23000,22900,23000,22900,2
|
|
20240318,105800,337324600,22900,22900,22900,22900,48
|
|
20240318,105700,336225400,22900,22900,23000,22900,115
|
|
20240318,105600,333590000,23000,23000,23000,23000,1
|
|
20240318,105500,333567000,23000,22900,23000,22900,77
|
|
20240318,105400,331801200,22900,22900,23000,22900,146
|
|
20240318,105300,328453300,22900,23000,23000,22900,5
|
|
20240318,105200,328338500,23000,22900,23000,22900,83
|
|
20240318,105100,326436100,23000,22900,23000,22900,114
|
|
20240318,105000,323823900,23000,22900,23000,22900,6
|
|
20240318,104900,323686200,22900,23000,23000,22900,51
|
|
20240318,104800,322518000,23000,22900,23000,22900,102
|
|
20240318,104700,320181800,22950,22950,22950,22950,18
|
|
20240318,104600,319768700,22900,22900,22900,22900,48
|
|
20240318,104500,318669500,22950,22900,22950,22900,116
|
|
20240318,104400,316012100,22950,22900,22950,22900,23
|
|
20240318,104300,315485150,22950,22950,22950,22900,49
|
|
20240318,104200,314360650,22950,22950,22950,22950,74
|
|
20240318,104100,312662350,22950,22950,22950,22950,24
|
|
20240318,104000,312111550,22950,22950,22950,22950,50
|
|
20240318,103900,310964050,22950,22950,22950,22950,48
|
|
20240318,103800,309862450,22950,22950,22950,22950,48
|
|
20240318,103700,308760850,22950,22950,22950,22950,50
|
|
20240318,103600,307613350,22950,22950,22950,22950,49
|
|
20240318,103500,306488800,22950,22950,22950,22950,59
|
|
20240318,103400,305134750,22950,23000,23000,22950,56
|
|
20240318,103300,303849150,23000,22950,23000,22950,51
|
|
20240318,103200,302678550,22950,23000,23000,22950,48
|
|
20240318,103100,301575750,23000,23000,23000,23000,48
|
|
20240318,103000,300471750,23050,23050,23050,23050,204
|
|
20240318,102900,295769550,23000,23000,23000,23000,98
|
|
20240318,102800,293515550,22950,22950,22950,22950,48
|
|
20240318,102700,292413950,22950,22950,22950,22950,0
|
|
20240318,102600,292413950,22950,23000,23000,22950,101
|
|
20240318,102500,290095750,22950,22950,22950,22950,48
|
|
20240318,102400,288994150,23000,23000,23000,23000,11
|
|
20240318,102300,288741150,23000,23000,23000,23000,391
|
|
20240318,102200,279748150,23000,23000,23000,23000,48
|
|
20240318,102100,278644150,23000,23000,23000,23000,0
|
|
20240318,102000,278644150,23000,23000,23000,23000,96
|
|
20240318,101900,276436150,23000,23050,23050,23000,25
|
|
20240318,101800,275861100,23050,23050,23050,23050,23
|
|
20240318,101700,275330950,23050,23050,23050,23050,151
|
|
20240318,101600,271850400,23100,23100,23150,23100,386
|
|
20240318,101500,262933450,23100,23100,23100,23100,98
|
|
20240318,101400,260669650,23100,23100,23100,23050,363
|
|
20240318,101300,252289550,23100,23100,23100,23100,6
|
|
20240318,101200,252150950,23100,23150,23150,23100,57
|
|
20240318,101100,250833800,23150,23100,23150,23100,156
|
|
20240318,101000,247227300,23100,23100,23100,23100,2
|
|
20240318,100900,247181100,23150,23150,23150,23150,0
|
|
20240318,100800,247181100,23150,23150,23150,23150,0
|
|
20240318,100700,247181100,23150,23150,23150,23150,0
|
|
20240318,100600,247181100,23150,23150,23150,23150,3
|
|
20240318,100500,247111650,23150,23150,23200,23100,91
|
|
20240318,100400,245004200,23150,23200,23200,23150,311
|
|
20240318,100300,237804000,23200,23200,23200,23200,28
|
|
20240318,100200,237154400,23200,23200,23200,23200,0
|
|
20240318,100100,237154400,23200,23200,23200,23200,0
|
|
20240318,100000,237154400,23200,23200,23200,23200,163
|
|
20240318,095900,233372800,23200,23250,23300,23200,41
|
|
20240318,095800,232419100,23250,23250,23250,23250,356
|
|
20240318,095700,224142100,23300,23300,23300,23300,0
|
|
20240318,095600,224142100,23300,23300,23300,23300,0
|
|
20240318,095500,224142100,23300,23300,23300,23250,10
|
|
20240318,095400,223909300,23300,23300,23300,23300,0
|
|
20240318,095300,223909300,23300,23300,23300,23300,1
|
|
20240318,095200,223886000,23300,23300,23300,23300,12
|
|
20240318,095100,223606400,23300,23300,23300,23300,191
|
|
20240318,095000,219156100,23300,23300,23300,23300,59
|
|
20240318,094900,217781400,23300,23300,23300,23300,49
|
|
20240318,094800,216639700,23300,23300,23300,23300,0
|
|
20240318,094700,216639700,23300,23300,23300,23300,4
|
|
20240318,094600,216546500,23300,23300,23350,23300,518
|
|
20240318,094500,204476600,23350,23350,23350,23350,0
|
|
20240318,094400,204476600,23350,23350,23350,23350,7
|
|
20240318,094300,204313150,23350,23350,23350,23350,21
|
|
20240318,094200,203822800,23350,23350,23350,23300,255
|
|
20240318,094100,197872350,23350,23400,23400,23300,22
|
|
20240318,094000,197358600,23400,23400,23400,23350,213
|
|
20240318,093900,192377100,23450,23350,23450,23350,540
|
|
20240318,093800,179750800,23350,23350,23350,23300,6
|
|
20240318,093700,179610750,23350,23300,23350,23300,18
|
|
20240318,093600,179190850,23250,23300,23350,23250,1116
|
|
20240318,093500,153178350,23250,23250,23250,23250,101
|
|
20240318,093400,150830100,23250,23250,23250,23250,6
|
|
20240318,093300,150690600,23250,23250,23250,23250,5
|
|
20240318,093200,150574350,23250,23250,23300,23250,109
|
|
20240318,093100,148035100,23250,23250,23250,23250,24
|
|
20240318,093000,147477100,23250,23250,23250,23250,247
|
|
20240318,092900,141734350,23250,23250,23250,23250,20
|
|
20240318,092800,141269350,23250,23300,23300,23250,25
|
|
20240318,092700,140687800,23300,23200,23300,23200,1783
|
|
20240318,092600,99150750,23250,23200,23250,23200,129
|
|
20240318,092500,96153100,23200,23050,23200,23050,413
|
|
20240318,092400,86624400,23050,23050,23050,23050,115
|
|
20240318,092300,83973650,23100,23100,23100,23100,12
|
|
20240318,092200,83696450,23100,23100,23100,23100,0
|
|
20240318,092100,83696450,23100,23100,23100,23100,22
|
|
20240318,092000,83188250,23100,23100,23100,23100,0
|
|
20240318,091900,83188250,23100,23100,23100,23050,139
|
|
20240318,091800,79983150,23050,23050,23050,23050,0
|
|
20240318,091700,79983150,23050,23050,23050,23050,22
|
|
20240318,091600,79476050,23050,23050,23050,23000,118
|
|
20240318,091500,76759000,23000,23000,23000,23000,1
|
|
20240318,091400,76736000,23000,23050,23050,23000,60
|
|
20240318,091300,75354950,23050,23050,23050,23050,84
|
|
20240318,091200,73418750,22950,23050,23050,22950,4
|
|
20240318,091100,73326650,23000,23000,23100,23000,1138
|
|
20240318,091000,47146100,23000,22900,23000,22900,344
|
|
20240318,090900,39257800,22900,22950,22950,22900,421
|
|
20240318,090800,29597850,22900,22900,22900,22900,0
|
|
20240318,090700,29597850,22900,22900,22900,22900,0
|
|
20240318,090600,29597850,22900,22950,22950,22900,10
|
|
20240318,090500,29368600,22900,22900,22900,22900,5
|
|
20240318,090400,29254100,22900,22900,22900,22900,0
|
|
20240318,090300,29254100,22900,22900,22900,22900,0
|
|
20240318,090200,29254100,22900,22950,22950,22800,226
|
|
20240318,090100,24086200,22900,22950,22950,22900,256
|
|
20240318,090000,18218950,23200,23100,23200,23000,787
|