606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,190200,1199946350,23000,23000,23000,23000,0
|
|
20240318,190100,1199946350,23000,23000,23000,23000,0
|
|
20240318,190000,1199946350,23000,23000,23000,23000,0
|
|
20240318,185900,1199946350,23000,23000,23000,23000,0
|
|
20240318,185800,1199946350,23000,23000,23000,23000,0
|
|
20240318,185700,1199946350,23000,23000,23000,23000,0
|
|
20240318,185600,1199946350,23000,23000,23000,23000,0
|
|
20240318,185500,1199946350,23000,23000,23000,23000,0
|
|
20240318,185400,1199946350,23000,23000,23000,23000,0
|
|
20240318,185300,1199946350,23000,23000,23000,23000,0
|
|
20240318,185200,1199946350,23000,23000,23000,23000,0
|
|
20240318,185100,1199946350,23000,23000,23000,23000,0
|
|
20240318,185000,1199946350,23000,23000,23000,23000,0
|
|
20240318,184900,1199946350,23000,23000,23000,23000,0
|
|
20240318,184800,1199946350,23000,23000,23000,23000,0
|
|
20240318,184700,1199946350,23000,23000,23000,23000,0
|
|
20240318,184600,1199946350,23000,23000,23000,23000,0
|
|
20240318,184500,1199946350,23000,23000,23000,23000,0
|
|
20240318,184400,1199946350,23000,23000,23000,23000,0
|
|
20240318,184300,1199946350,23000,23000,23000,23000,0
|
|
20240318,184200,1199946350,23000,23000,23000,23000,0
|
|
20240318,184100,1199946350,23000,23000,23000,23000,0
|
|
20240318,184000,1199946350,23000,23000,23000,23000,0
|
|
20240318,183900,1199946350,23000,23000,23000,23000,0
|
|
20240318,183800,1199946350,23000,23000,23000,23000,0
|
|
20240318,183700,1199946350,23000,23000,23000,23000,0
|
|
20240318,183600,1199946350,23000,23000,23000,23000,0
|
|
20240318,183500,1199946350,23000,23000,23000,23000,0
|
|
20240318,183400,1199946350,23000,23000,23000,23000,0
|
|
20240318,183300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,183200,1199946350,23000,23000,23000,23000,0
|
|
20240318,183100,1199946350,23000,23000,23000,23000,0
|
|
20240318,183000,1199946350,23000,23000,23000,23000,0
|
|
20240318,182900,1199946350,23000,23000,23000,23000,0
|
|
20240318,182800,1199946350,23000,23000,23000,23000,0
|
|
20240318,182700,1199946350,23000,23000,23000,23000,0
|
|
20240318,182600,1199946350,23000,23000,23000,23000,0
|
|
20240318,182500,1199946350,23000,23000,23000,23000,0
|
|
20240318,182400,1199946350,23000,23000,23000,23000,0
|
|
20240318,182300,1199946350,23000,23000,23000,23000,0
|
|
20240318,182200,1199946350,23000,23000,23000,23000,0
|
|
20240318,182100,1199946350,23000,23000,23000,23000,0
|
|
20240318,182000,1199946350,23000,23000,23000,23000,0
|
|
20240318,181900,1199946350,23000,23000,23000,23000,0
|
|
20240318,181800,1199946350,23000,23000,23000,23000,0
|
|
20240318,181700,1199946350,23000,23000,23000,23000,0
|
|
20240318,181600,1199946350,23000,23000,23000,23000,0
|
|
20240318,181500,1199946350,23000,23000,23000,23000,0
|
|
20240318,181400,1199946350,23000,23000,23000,23000,0
|
|
20240318,181300,1199946350,23000,23000,23000,23000,0
|
|
20240318,181200,1199946350,23000,23000,23000,23000,0
|
|
20240318,181100,1199946350,23000,23000,23000,23000,0
|
|
20240318,181000,1199946350,23000,23000,23000,23000,0
|
|
20240318,180900,1199946350,23000,23000,23000,23000,0
|
|
20240318,180800,1199946350,23000,23000,23000,23000,0
|
|
20240318,180700,1199946350,23000,23000,23000,23000,0
|
|
20240318,180600,1199946350,23000,23000,23000,23000,0
|
|
20240318,180500,1199946350,23000,23000,23000,23000,0
|
|
20240318,180400,1199946350,23000,23000,23000,23000,0
|
|
20240318,180300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,180200,1199946350,23000,23000,23000,23000,0
|
|
20240318,180100,1199946350,23000,23000,23000,23000,0
|
|
20240318,180000,1199946350,23000,23000,23000,23000,0
|
|
20240318,175900,1199946350,23000,23000,23000,23000,0
|
|
20240318,175800,1199946350,23000,23000,23000,23000,0
|
|
20240318,175700,1199946350,23000,23000,23000,23000,0
|
|
20240318,175600,1199946350,23000,23000,23000,23000,0
|
|
20240318,175500,1199946350,23000,23000,23000,23000,0
|
|
20240318,175400,1199946350,23000,23000,23000,23000,0
|
|
20240318,175300,1199946350,23000,23000,23000,23000,0
|
|
20240318,175200,1199946350,23000,23000,23000,23000,0
|
|
20240318,175100,1199946350,23000,23000,23000,23000,0
|
|
20240318,175000,1199946350,23000,23000,23000,23000,0
|
|
20240318,174900,1199946350,23000,23000,23000,23000,0
|
|
20240318,174800,1199946350,23000,23000,23000,23000,0
|
|
20240318,174700,1199946350,23000,23000,23000,23000,0
|
|
20240318,174600,1199946350,23000,23000,23000,23000,0
|
|
20240318,174500,1199946350,23000,23000,23000,23000,0
|
|
20240318,174400,1199946350,23000,23000,23000,23000,0
|
|
20240318,174300,1199946350,23000,23000,23000,23000,0
|
|
20240318,174200,1199946350,23000,23000,23000,23000,0
|
|
20240318,174100,1199946350,23000,23000,23000,23000,0
|
|
20240318,174000,1199946350,23000,23000,23000,23000,0
|
|
20240318,173900,1199946350,23000,23000,23000,23000,0
|
|
20240318,173800,1199946350,23000,23000,23000,23000,0
|
|
20240318,173700,1199946350,23000,23000,23000,23000,0
|
|
20240318,173600,1199946350,23000,23000,23000,23000,0
|
|
20240318,173500,1199946350,23000,23000,23000,23000,0
|
|
20240318,173400,1199946350,23000,23000,23000,23000,0
|
|
20240318,173300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,173200,1199946350,23000,23000,23000,23000,0
|
|
20240318,173100,1199946350,23000,23000,23000,23000,0
|
|
20240318,173000,1199946350,23000,23000,23000,23000,0
|
|
20240318,172900,1199946350,23000,23000,23000,23000,0
|
|
20240318,172800,1199946350,23000,23000,23000,23000,0
|
|
20240318,172700,1199946350,23000,23000,23000,23000,0
|
|
20240318,172600,1199946350,23000,23000,23000,23000,0
|
|
20240318,172500,1199946350,23000,23000,23000,23000,0
|
|
20240318,172400,1199946350,23000,23000,23000,23000,0
|
|
20240318,172300,1199946350,23000,23000,23000,23000,0
|
|
20240318,172200,1199946350,23000,23000,23000,23000,0
|
|
20240318,172100,1199946350,23000,23000,23000,23000,0
|
|
20240318,172000,1199946350,23000,23000,23000,23000,0
|
|
20240318,171900,1199946350,23000,23000,23000,23000,0
|
|
20240318,171800,1199946350,23000,23000,23000,23000,0
|
|
20240318,171700,1199946350,23000,23000,23000,23000,0
|
|
20240318,171600,1199946350,23000,23000,23000,23000,0
|
|
20240318,171500,1199946350,23000,23000,23000,23000,0
|
|
20240318,171400,1199946350,23000,23000,23000,23000,0
|
|
20240318,171300,1199946350,23000,23000,23000,23000,0
|
|
20240318,171200,1199946350,23000,23000,23000,23000,0
|
|
20240318,171100,1199946350,23000,23000,23000,23000,0
|
|
20240318,171000,1199946350,23000,23000,23000,23000,0
|
|
20240318,170900,1199946350,23000,23000,23000,23000,0
|
|
20240318,170800,1199946350,23000,23000,23000,23000,0
|
|
20240318,170700,1199946350,23000,23000,23000,23000,0
|
|
20240318,170600,1199946350,23000,23000,23000,23000,0
|
|
20240318,170500,1199946350,23000,23000,23000,23000,0
|
|
20240318,170400,1199946350,23000,23000,23000,23000,0
|
|
20240318,170300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,170200,1199946350,23000,23000,23000,23000,0
|
|
20240318,170100,1199946350,23000,23000,23000,23000,0
|
|
20240318,170000,1199946350,23000,23000,23000,23000,0
|
|
20240318,165900,1199946350,23000,23000,23000,23000,0
|
|
20240318,165800,1199946350,23000,23000,23000,23000,0
|
|
20240318,165700,1199946350,23000,23000,23000,23000,0
|
|
20240318,165600,1199946350,23000,23000,23000,23000,0
|
|
20240318,165500,1199946350,23000,23000,23000,23000,0
|
|
20240318,165400,1199946350,23000,23000,23000,23000,0
|
|
20240318,165300,1199946350,23000,23000,23000,23000,0
|
|
20240318,165200,1199946350,23000,23000,23000,23000,0
|
|
20240318,165100,1199946350,23000,23000,23000,23000,0
|
|
20240318,165000,1199946350,23000,23000,23000,23000,0
|
|
20240318,164900,1199946350,23000,23000,23000,23000,0
|
|
20240318,164800,1199946350,23000,23000,23000,23000,0
|
|
20240318,164700,1199946350,23000,23000,23000,23000,0
|
|
20240318,164600,1199946350,23000,23000,23000,23000,0
|
|
20240318,164500,1199946350,23000,23000,23000,23000,0
|
|
20240318,164400,1199946350,23000,23000,23000,23000,0
|
|
20240318,164300,1199946350,23000,23000,23000,23000,0
|
|
20240318,164200,1199946350,23000,23000,23000,23000,0
|
|
20240318,164100,1199946350,23000,23000,23000,23000,0
|
|
20240318,164000,1199946350,23000,23000,23000,23000,0
|
|
20240318,163900,1199946350,23000,23000,23000,23000,0
|
|
20240318,163800,1199946350,23000,23000,23000,23000,0
|
|
20240318,163700,1199946350,23000,23000,23000,23000,0
|
|
20240318,163600,1199946350,23000,23000,23000,23000,0
|
|
20240318,163500,1199946350,23000,23000,23000,23000,0
|
|
20240318,163400,1199946350,23000,23000,23000,23000,0
|
|
20240318,163300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,163200,1199946350,23000,23000,23000,23000,0
|
|
20240318,163100,1199946350,23000,23000,23000,23000,0
|
|
20240318,163000,1199946350,23000,23000,23000,23000,0
|
|
20240318,162900,1199946350,23000,23000,23000,23000,0
|
|
20240318,162800,1199946350,23000,23000,23000,23000,0
|
|
20240318,162700,1199946350,23000,23000,23000,23000,0
|
|
20240318,162600,1199946350,23000,23000,23000,23000,0
|
|
20240318,162500,1199946350,23000,23000,23000,23000,0
|
|
20240318,162400,1199946350,23000,23000,23000,23000,0
|
|
20240318,162300,1199946350,23000,23000,23000,23000,0
|
|
20240318,162200,1199946350,23000,23000,23000,23000,0
|
|
20240318,162100,1199946350,23000,23000,23000,23000,0
|
|
20240318,162000,1199946350,23000,23000,23000,23000,0
|
|
20240318,161900,1199946350,23000,23000,23000,23000,0
|
|
20240318,161800,1199946350,23000,23000,23000,23000,0
|
|
20240318,161700,1199946350,23000,23000,23000,23000,0
|
|
20240318,161600,1199946350,23000,23000,23000,23000,0
|
|
20240318,161500,1199946350,23000,23000,23000,23000,0
|
|
20240318,161400,1199946350,23000,23000,23000,23000,0
|
|
20240318,161300,1199946350,23000,23000,23000,23000,0
|
|
20240318,161200,1199946350,23000,23000,23000,23000,0
|
|
20240318,161100,1199946350,23000,23000,23000,23000,0
|
|
20240318,161000,1199946350,23000,23000,23000,23000,0
|
|
20240318,160900,1199946350,23000,23000,23000,23000,0
|
|
20240318,160800,1199946350,23000,23000,23000,23000,0
|
|
20240318,160700,1199946350,23000,23000,23000,23000,0
|
|
20240318,160600,1199946350,23000,23000,23000,23000,0
|
|
20240318,160500,1199946350,23000,23000,23000,23000,0
|
|
20240318,160400,1199946350,23000,23000,23000,23000,0
|
|
20240318,160300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,160200,1199946350,23000,23000,23000,23000,0
|
|
20240318,160100,1199946350,23000,23000,23000,23000,0
|
|
20240318,160000,1199946350,23000,23000,23000,23000,0
|
|
20240318,155900,1199946350,23000,23000,23000,23000,0
|
|
20240318,155800,1199946350,23000,23000,23000,23000,0
|
|
20240318,155700,1199946350,23000,23000,23000,23000,0
|
|
20240318,155600,1199946350,23000,23000,23000,23000,0
|
|
20240318,155500,1199946350,23000,23000,23000,23000,0
|
|
20240318,155400,1199946350,23000,23000,23000,23000,0
|
|
20240318,155300,1199946350,23000,23000,23000,23000,0
|
|
20240318,155200,1199946350,23000,23000,23000,23000,0
|
|
20240318,155100,1199946350,23000,23000,23000,23000,0
|
|
20240318,155000,1199946350,23000,23000,23000,23000,0
|
|
20240318,154900,1199946350,23000,23000,23000,23000,0
|
|
20240318,154800,1199946350,23000,23000,23000,23000,0
|
|
20240318,154700,1199946350,23000,23000,23000,23000,0
|
|
20240318,154600,1199946350,23000,23000,23000,23000,0
|
|
20240318,154500,1199946350,23000,23000,23000,23000,0
|
|
20240318,154400,1199946350,23000,23000,23000,23000,0
|
|
20240318,154300,1199946350,23000,23000,23000,23000,0
|
|
20240318,154200,1199946350,23000,23000,23000,23000,0
|
|
20240318,154100,1199946350,23000,23000,23000,23000,0
|
|
20240318,154000,1199946350,23000,23000,23000,23000,0
|
|
20240318,153900,1199946350,23000,23000,23000,23000,0
|
|
20240318,153800,1199946350,23000,23000,23000,23000,0
|
|
20240318,153700,1199946350,23000,23000,23000,23000,0
|
|
20240318,153600,1199946350,23000,23000,23000,23000,0
|
|
20240318,153500,1199946350,23000,23000,23000,23000,0
|
|
20240318,153400,1199946350,23000,23000,23000,23000,0
|
|
20240318,153300,1199946350,23000,23000,23000,23000,2986
|
|
20240318,153200,1199946350,23000,23000,23000,23000,0
|
|
20240318,153100,1199946350,23000,23000,23000,23000,0
|
|
20240318,153000,1199946350,23000,23000,23000,23000,2986
|
|
20240318,152900,1131268350,22800,22800,22800,22800,0
|
|
20240318,152800,1131268350,22800,22800,22800,22800,0
|
|
20240318,152700,1131268350,22800,22800,22800,22800,0
|
|
20240318,152600,1131268350,22800,22800,22800,22800,0
|
|
20240318,152500,1131268350,22800,22800,22800,22800,0
|
|
20240318,152400,1131268350,22800,22800,22800,22800,0
|
|
20240318,152300,1131268350,22800,22800,22800,22800,0
|
|
20240318,152200,1131268350,22800,22800,22800,22800,0
|
|
20240318,152100,1131268350,22800,22800,22800,22800,0
|
|
20240318,152000,1131268350,22800,22800,22800,22800,0
|
|
20240318,151900,1131268350,22800,23000,23050,22800,5412
|
|
20240318,151800,1007574250,22950,22950,22950,22950,78
|
|
20240318,151700,1005784150,23000,23000,23000,23000,206
|
|
20240318,151600,1001046150,23050,23000,23050,23000,277
|
|
20240318,151500,994661850,23050,23000,23050,23000,130
|
|
20240318,151400,991671600,23000,23050,23050,23000,508
|
|
20240318,151300,979967500,23050,23050,23050,23050,13
|
|
20240318,151200,979667850,23000,23000,23000,23000,33
|
|
20240318,151100,978908850,23050,23050,23050,23050,0
|
|
20240318,151000,978908850,23050,23000,23050,23000,571
|
|
20240318,150900,965774550,23000,23000,23050,23000,161
|
|
20240318,150800,962071500,23100,23100,23100,23100,12
|
|
20240318,150700,961794300,23100,23100,23100,23100,1
|
|
20240318,150600,961771200,23100,23100,23100,23100,0
|
|
20240318,150500,961771200,23100,23100,23100,23100,0
|
|
20240318,150400,961771200,23100,23100,23100,23100,0
|
|
20240318,150300,961771200,23100,23100,23100,23100,8
|
|
20240318,150200,961586400,23000,23000,23000,23000,442
|
|
20240318,150100,951420400,23100,23100,23100,23100,0
|
|
20240318,150000,951420400,23100,23100,23100,23100,0
|
|
20240318,145900,951420400,23100,23150,23150,23100,5
|
|
20240318,145800,951304750,23150,23000,23150,23000,191
|
|
20240318,145700,946888450,22950,22950,22950,22950,4
|
|
20240318,145600,946796650,22950,22950,22950,22950,0
|
|
20240318,145500,946796650,22950,22950,22950,22950,4
|
|
20240318,145400,946704850,22950,22950,22950,22950,100
|
|
20240318,145300,944409850,23000,23000,23000,23000,0
|
|
20240318,145200,944409850,23000,23000,23000,22950,532
|
|
20240318,145100,932197900,23000,23000,23000,23000,10
|
|
20240318,145000,931967900,23050,23050,23050,23050,5
|
|
20240318,144900,931852650,23050,23050,23050,23050,14
|
|
20240318,144800,931529950,23000,23000,23000,23000,97
|
|
20240318,144700,929298950,23050,23000,23050,23000,14
|
|
20240318,144600,928976450,23000,23000,23000,23000,200
|
|
20240318,144500,924376450,23050,23100,23100,23050,575
|
|
20240318,144400,911117700,23100,23150,23150,23100,329
|
|
20240318,144300,903502450,23150,23150,23150,23150,232
|
|
20240318,144200,898131650,23150,23150,23150,23150,137
|
|
20240318,144100,894960100,23150,23150,23150,23150,100
|
|
20240318,144000,892645100,23150,23150,23150,23150,100
|
|
20240318,143900,890330100,23250,23250,23250,23250,0
|
|
20240318,143800,890330100,23250,23250,23250,23250,1
|
|
20240318,143700,890306850,23200,23150,23200,23150,199
|
|
20240318,143600,885695600,23200,23100,23200,23100,293
|
|
20240318,143500,878924650,23100,23100,23100,23100,79
|
|
20240318,143400,877099750,23150,23150,23150,23150,0
|
|
20240318,143300,877099750,23150,23150,23150,23150,0
|
|
20240318,143200,877099750,23150,23150,23150,23150,5
|
|
20240318,143100,876984000,23150,23150,23150,23150,0
|
|
20240318,143000,876984000,23150,23150,23150,23150,1
|
|
20240318,142900,876960850,23150,23150,23150,23150,0
|
|
20240318,142800,876960850,23150,23150,23150,23150,2
|
|
20240318,142700,876914550,23200,23200,23200,23200,7
|
|
20240318,142600,876752150,23150,23150,23150,23150,0
|
|
20240318,142500,876752150,23150,23150,23150,23150,0
|
|
20240318,142400,876752150,23150,23150,23150,23150,1
|
|
20240318,142300,876729000,23100,23100,23100,23100,0
|
|
20240318,142200,876729000,23100,23100,23100,23100,30
|
|
20240318,142100,876036000,23150,23150,23150,23150,0
|
|
20240318,142000,876036000,23150,23100,23150,23100,36
|
|
20240318,141900,875204100,23150,23150,23150,23150,13
|
|
20240318,141800,874903150,23150,23150,23150,23150,54
|
|
20240318,141700,873653050,23150,23100,23150,23100,48
|
|
20240318,141600,872543050,23100,23100,23100,23100,21
|
|
20240318,141500,872057950,23100,23100,23100,23100,67
|
|
20240318,141400,870510250,23100,23100,23100,23100,363
|
|
20240318,141300,862124950,23100,23100,23100,23100,0
|
|
20240318,141200,862124950,23100,23100,23100,23100,0
|
|
20240318,141100,862124950,23100,23100,23100,23100,0
|
|
20240318,141000,862124950,23100,23100,23100,23100,0
|
|
20240318,140900,862124950,23100,23100,23100,23100,0
|
|
20240318,140800,862124950,23100,23100,23100,23100,0
|
|
20240318,140700,862124950,23100,23100,23100,23100,0
|
|
20240318,140600,862124950,23100,23100,23100,23100,0
|
|
20240318,140500,862124950,23100,23100,23100,23100,3
|
|
20240318,140400,862055650,23100,23100,23100,23100,0
|
|
20240318,140300,862055650,23100,23100,23100,23100,1
|
|
20240318,140200,862032550,23100,23100,23100,23100,53
|
|
20240318,140100,860808250,23150,23150,23150,23150,0
|
|
20240318,140000,860808250,23150,23150,23150,23150,0
|
|
20240318,135900,860808250,23150,23150,23150,23150,0
|
|
20240318,135800,860808250,23150,23150,23150,23150,150
|
|
20240318,135700,857335750,23150,23100,23150,23100,957
|
|
20240318,135600,835181400,23100,23100,23100,23100,41
|
|
20240318,135500,834234300,23100,23150,23150,23100,91
|
|
20240318,135400,832132150,23100,23100,23100,23100,0
|
|
20240318,135300,832132150,23100,23100,23100,23100,0
|
|
20240318,135200,832132150,23100,23100,23100,23100,14
|
|
20240318,135100,831808750,23100,23100,23100,23100,1
|
|
20240318,135000,831785650,23100,23100,23100,23100,60
|
|
20240318,134900,830399650,23100,23100,23100,23100,15
|
|
20240318,134800,830053150,23100,23100,23100,23100,4
|
|
20240318,134700,829960750,23100,23100,23100,23100,0
|
|
20240318,134600,829960750,23100,23100,23100,23100,0
|
|
20240318,134500,829960750,23100,23100,23100,23100,1
|
|
20240318,134400,829937650,23100,23100,23100,23100,4
|
|
20240318,134300,829845250,23150,23100,23150,23100,345
|
|
20240318,134200,821874250,23100,23100,23100,23100,21
|
|
20240318,134100,821389150,23100,23100,23100,23100,0
|
|
20240318,134000,821389150,23100,23100,23100,23100,10
|
|
20240318,133900,821158150,23100,23100,23100,23100,0
|
|
20240318,133800,821158150,23100,23100,23100,23100,0
|
|
20240318,133700,821158150,23100,23100,23100,23100,0
|
|
20240318,133600,821158150,23100,23100,23100,23100,0
|
|
20240318,133500,821158150,23100,23100,23100,23100,0
|
|
20240318,133400,821158150,23100,23100,23100,23100,100
|
|
20240318,133300,818848150,23100,23100,23100,23100,146
|
|
20240318,133200,815475550,23100,23100,23100,23100,11
|
|
20240318,133100,815221450,23100,23100,23100,23100,117
|
|
20240318,133000,812518750,23050,23050,23050,23050,300
|
|
20240318,132900,805603750,23050,23050,23050,23050,4
|
|
20240318,132800,805511550,23100,23100,23100,23100,0
|
|
20240318,132700,805511550,23100,23100,23100,23100,0
|
|
20240318,132600,805511550,23100,23100,23100,23100,0
|
|
20240318,132500,805511550,23100,23100,23100,23100,0
|
|
20240318,132400,805511550,23100,23100,23100,23100,0
|
|
20240318,132300,805511550,23100,23100,23100,23100,7
|
|
20240318,132200,805349850,23100,23100,23100,23100,0
|
|
20240318,132100,805349850,23100,23100,23100,23100,0
|
|
20240318,132000,805349850,23100,23100,23100,23100,0
|
|
20240318,131900,805349850,23100,23100,23100,23100,0
|
|
20240318,131800,805349850,23100,23100,23100,23100,3
|
|
20240318,131700,805280550,23100,23100,23100,23100,20
|
|
20240318,131600,804818550,23050,23050,23050,23050,0
|
|
20240318,131500,804818550,23050,23050,23050,23050,0
|
|
20240318,131400,804818550,23050,23050,23050,23050,0
|
|
20240318,131300,804818550,23050,23050,23050,23050,12
|
|
20240318,131200,804541950,23050,23050,23050,23050,19
|
|
20240318,131100,804104000,23050,23050,23050,23050,5
|
|
20240318,131000,803988750,23050,23050,23050,23050,2
|
|
20240318,130900,803942650,23100,23100,23100,23100,1
|
|
20240318,130800,803919550,23000,23000,23000,23000,0
|
|
20240318,130700,803919550,23000,23000,23000,23000,0
|
|
20240318,130600,803919550,23000,23000,23000,23000,6
|
|
20240318,130500,803781550,23000,23050,23050,23000,450
|
|
20240318,130400,793412200,23100,23100,23100,23100,1
|
|
20240318,130300,793389100,23150,23150,23150,23150,0
|
|
20240318,130200,793389100,23150,23150,23150,23150,0
|
|
20240318,130100,793389100,23150,23150,23150,23150,0
|
|
20240318,130000,793389100,23150,23050,23150,23050,15
|
|
20240318,125900,793042050,23050,23050,23050,23050,5
|
|
20240318,125800,792926800,23150,23150,23150,23150,0
|
|
20240318,125700,792926800,23150,23150,23150,23150,32
|
|
20240318,125600,792186000,23150,23150,23150,23150,0
|
|
20240318,125500,792186000,23150,23150,23150,23150,8
|
|
20240318,125400,792000800,23150,23150,23150,23150,0
|
|
20240318,125300,792000800,23150,23150,23150,23150,0
|
|
20240318,125200,792000800,23150,23100,23150,23100,2
|
|
20240318,125100,791954550,23050,23050,23050,23050,0
|
|
20240318,125000,791954550,23050,23050,23050,23050,39
|
|
20240318,124900,791055600,23150,23100,23150,23100,179
|
|
20240318,124800,786912200,23100,23100,23100,23100,11
|
|
20240318,124700,786658100,23000,23000,23000,23000,0
|
|
20240318,124600,786658100,23000,23000,23000,23000,42
|
|
20240318,124500,785692100,23000,23000,23000,23000,0
|
|
20240318,124400,785692100,23000,23050,23050,23000,310
|
|
20240318,124300,778547700,23000,23050,23050,23000,536
|
|
20240318,124200,766214600,23050,23050,23050,23050,38
|
|
20240318,124100,765338700,23000,23100,23100,23000,682
|
|
20240318,124000,749615800,23100,23100,23100,23100,15
|
|
20240318,123900,749269300,23150,23150,23150,23150,0
|
|
20240318,123800,749269300,23150,23150,23150,23150,2
|
|
20240318,123700,749223000,23150,23150,23150,23150,99
|
|
20240318,123600,746931150,23150,23200,23200,23150,6
|
|
20240318,123500,746792150,23200,23200,23200,23200,11
|
|
20240318,123400,746536950,23150,23150,23150,23150,1
|
|
20240318,123300,746513800,23150,23150,23150,23150,0
|
|
20240318,123200,746513800,23150,23150,23150,23150,9
|
|
20240318,123100,746305450,23150,23150,23150,23150,0
|
|
20240318,123000,746305450,23150,23150,23150,23150,5
|
|
20240318,122900,746189700,23150,23150,23150,23150,10
|
|
20240318,122800,745958200,23150,23150,23150,23150,0
|
|
20240318,122700,745958200,23150,23150,23150,23150,0
|
|
20240318,122600,745958200,23150,23150,23150,23150,0
|
|
20240318,122500,745958200,23150,23200,23200,23150,11
|
|
20240318,122400,745703050,23350,23350,23350,23350,0
|
|
20240318,122300,745703050,23350,23350,23350,23350,0
|
|
20240318,122200,745703050,23350,23250,23350,23250,167
|
|
20240318,122100,741806550,23250,23300,23300,23250,54
|
|
20240318,122000,740548550,23350,23300,23350,23300,2
|
|
20240318,121900,740501900,23350,23350,23350,23350,0
|
|
20240318,121800,740501900,23350,23250,23350,23250,599
|
|
20240318,121700,726546550,23300,23150,23300,23150,1087
|
|
20240318,121600,701327300,23100,23100,23100,23100,3
|
|
20240318,121500,701258000,23100,23100,23100,23100,2
|
|
20240318,121400,701211800,23050,23050,23050,23050,1
|
|
20240318,121300,701188750,23050,23050,23050,23050,0
|
|
20240318,121200,701188750,23050,23050,23050,23050,0
|
|
20240318,121100,701188750,23050,23000,23050,23000,22
|
|
20240318,121000,700681850,23000,23000,23000,23000,0
|
|
20240318,120900,700681850,23000,23050,23050,23000,200
|
|
20240318,120800,696081250,23050,23050,23050,23050,4
|
|
20240318,120700,695989050,23100,23100,23100,23100,1
|
|
20240318,120600,695965950,23050,23050,23050,23050,0
|
|
20240318,120500,695965950,23050,23050,23050,23050,9
|
|
20240318,120400,695758500,23050,23050,23050,23050,1
|
|
20240318,120300,695735450,23000,23000,23000,23000,0
|
|
20240318,120200,695735450,23000,23050,23050,23000,13
|
|
20240318,120100,695436400,23000,23050,23100,23000,214
|
|
20240318,120000,690505900,23050,23050,23050,23050,41
|
|
20240318,115900,689560850,23150,23150,23150,23150,0
|
|
20240318,115800,689560850,23150,23150,23150,23150,0
|
|
20240318,115700,689560850,23150,23150,23150,23150,9
|
|
20240318,115600,689352500,23200,23200,23200,23200,0
|
|
20240318,115500,689352500,23200,23200,23200,23200,0
|
|
20240318,115400,689352500,23200,23200,23200,23200,0
|
|
20240318,115300,689352500,23200,23200,23200,23200,0
|
|
20240318,115200,689352500,23200,23200,23200,23200,0
|
|
20240318,115100,689352500,23200,23100,23200,23100,42
|
|
20240318,115000,688380050,23150,23000,23150,23000,100
|
|
20240318,114900,686078050,22950,22950,22950,22950,0
|
|
20240318,114800,686078050,22950,22950,22950,22950,0
|
|
20240318,114700,686078050,22950,23000,23000,22950,500
|
|
20240318,114600,674595450,23000,23000,23000,23000,3
|
|
20240318,114500,674526450,23000,23000,23000,23000,0
|
|
20240318,114400,674526450,23000,23000,23000,23000,0
|
|
20240318,114300,674526450,23000,23000,23000,23000,0
|
|
20240318,114200,674526450,23000,23000,23000,23000,1
|
|
20240318,114100,674503450,23000,23000,23000,23000,2
|
|
20240318,114000,674457450,23050,23050,23050,23050,100
|
|
20240318,113900,672152450,23100,23100,23100,23100,1
|
|
20240318,113800,672129350,23100,23100,23100,23100,0
|
|
20240318,113700,672129350,23100,23100,23100,23100,0
|
|
20240318,113600,672129350,23100,23100,23100,23100,0
|
|
20240318,113500,672129350,23100,23100,23100,23100,0
|
|
20240318,113400,672129350,23100,23100,23100,23100,0
|
|
20240318,113300,672129350,23100,23100,23100,23100,1
|
|
20240318,113200,672106250,23050,23050,23050,23050,250
|
|
20240318,113100,666343750,23050,23050,23050,23050,5
|
|
20240318,113000,666228500,23050,23050,23050,23050,1
|
|
20240318,112900,666205450,23000,23000,23000,23000,3
|
|
20240318,112800,666136450,22950,22950,22950,22950,0
|
|
20240318,112700,666136450,22950,23000,23000,22950,150
|
|
20240318,112600,662690550,22950,22950,22950,22950,0
|
|
20240318,112500,662690550,22950,23000,23000,22950,200
|
|
20240318,112400,658099400,23100,23100,23100,23100,0
|
|
20240318,112300,658099400,23100,23050,23100,23000,55
|
|
20240318,112200,656833900,23000,23000,23000,23000,4
|
|
20240318,112100,656741900,23000,23000,23000,23000,3
|
|
20240318,112000,656672900,23000,23000,23000,23000,0
|
|
20240318,111900,656672900,23000,23000,23000,23000,0
|
|
20240318,111800,656672900,23000,23000,23000,23000,3
|
|
20240318,111700,656603900,23050,23050,23050,23050,4
|
|
20240318,111600,656511700,22950,23000,23000,22950,163
|
|
20240318,111500,652767150,23000,23000,23000,22900,690
|
|
20240318,111400,636923950,23000,23000,23000,23000,0
|
|
20240318,111300,636923950,23000,23050,23050,23000,437
|
|
20240318,111200,626862900,23100,23100,23100,23100,943
|
|
20240318,111100,605079600,23150,23150,23150,23150,0
|
|
20240318,111000,605079600,23150,23150,23150,23150,1
|
|
20240318,110900,605056450,23100,23100,23100,23100,4
|
|
20240318,110800,604964050,23200,23150,23200,23100,34
|
|
20240318,110700,604178350,23100,23100,23100,23100,8
|
|
20240318,110600,603993550,23100,23100,23100,23100,1
|
|
20240318,110500,603970450,23100,23100,23100,23100,4
|
|
20240318,110400,603878050,23100,23100,23100,23100,0
|
|
20240318,110300,603878050,23100,23100,23100,23100,0
|
|
20240318,110200,603878050,23100,23150,23150,23100,575
|
|
20240318,110100,590566850,23150,23150,23150,23150,2
|
|
20240318,110000,590520550,23150,23150,23150,23150,236
|
|
20240318,105900,585057150,23200,23200,23200,23200,315
|
|
20240318,105800,577749150,23200,23200,23200,23200,0
|
|
20240318,105700,577749150,23200,23250,23250,23200,171
|
|
20240318,105600,573774600,23250,23250,23250,23250,6
|
|
20240318,105500,573635100,23250,23250,23250,23250,6
|
|
20240318,105400,573495600,23250,23250,23250,23250,7
|
|
20240318,105300,573332850,23250,23250,23250,23250,3
|
|
20240318,105200,573263100,23250,23250,23250,23250,1
|
|
20240318,105100,573239850,23250,23250,23250,23250,198
|
|
20240318,105000,568636350,23200,23200,23200,23200,4
|
|
20240318,104900,568543550,23200,23200,23200,23200,0
|
|
20240318,104800,568543550,23200,23200,23200,23200,189
|
|
20240318,104700,564158750,23200,23200,23200,23200,4
|
|
20240318,104600,564065950,23200,23200,23200,23200,0
|
|
20240318,104500,564065950,23200,23200,23200,23200,5
|
|
20240318,104400,563949950,23250,23250,23250,23250,0
|
|
20240318,104300,563949950,23250,23250,23250,23250,1
|
|
20240318,104200,563926700,23200,23200,23200,23200,0
|
|
20240318,104100,563926700,23200,23200,23200,23200,4
|
|
20240318,104000,563833900,23200,23200,23200,23200,3
|
|
20240318,103900,563764300,23150,23150,23150,23150,0
|
|
20240318,103800,563764300,23150,23150,23150,23150,4
|
|
20240318,103700,563671700,23150,23200,23200,23150,16
|
|
20240318,103600,563300650,23200,23200,23200,23200,0
|
|
20240318,103500,563300650,23200,23150,23200,23150,5
|
|
20240318,103400,563184850,23250,23250,23250,23250,1
|
|
20240318,103300,563161600,23350,23350,23350,23350,0
|
|
20240318,103200,563161600,23350,23200,23350,23200,424
|
|
20240318,103100,553291800,23150,23150,23150,23150,1
|
|
20240318,103000,553268650,23150,23150,23150,23150,12
|
|
20240318,102900,552990850,23150,23150,23150,23150,22
|
|
20240318,102800,552481550,23200,23100,23200,23100,303
|
|
20240318,102700,545481950,23100,23100,23100,23100,100
|
|
20240318,102600,543171950,23050,23050,23050,23050,0
|
|
20240318,102500,543171950,23050,23050,23050,23050,11
|
|
20240318,102400,542918400,23050,23050,23050,23050,0
|
|
20240318,102300,542918400,23050,23100,23100,23050,111
|
|
20240318,102200,540354650,23100,23100,23100,23100,94
|
|
20240318,102100,538183250,23100,23100,23100,23100,4
|
|
20240318,102000,538090850,23150,23200,23200,23150,129
|
|
20240318,101900,535104250,23150,23150,23150,23150,0
|
|
20240318,101800,535104250,23150,23200,23200,23150,114
|
|
20240318,101700,532464650,23200,23150,23200,23150,43
|
|
20240318,101600,531467400,23100,23100,23100,23100,0
|
|
20240318,101500,531467400,23100,23100,23100,23100,0
|
|
20240318,101400,531467400,23100,23100,23100,23100,4
|
|
20240318,101300,531375000,23150,23150,23150,23150,0
|
|
20240318,101200,531375000,23150,23100,23150,23100,40
|
|
20240318,101100,530450500,23100,23050,23100,23050,5
|
|
20240318,101000,530335200,23050,23050,23050,23050,11
|
|
20240318,100900,530081650,23100,23100,23100,23100,161
|
|
20240318,100800,526362550,23100,23100,23100,23100,4
|
|
20240318,100700,526270150,23100,23100,23100,23100,1
|
|
20240318,100600,526247050,23150,23150,23150,23150,1
|
|
20240318,100500,526223900,23100,23100,23100,23100,4
|
|
20240318,100400,526131500,23100,23150,23200,23100,31
|
|
20240318,100300,525413850,23150,23150,23150,23150,200
|
|
20240318,100200,520783850,23200,23200,23200,23200,1
|
|
20240318,100100,520760650,23150,23200,23200,23150,129
|
|
20240318,100000,517774200,23200,23200,23200,23200,204
|
|
20240318,095900,513041400,23200,23200,23200,23200,250
|
|
20240318,095800,507241400,23250,23250,23250,23250,1
|
|
20240318,095700,507218150,23250,23250,23300,23200,44
|
|
20240318,095600,506194050,23300,23300,23300,23300,0
|
|
20240318,095500,506194050,23300,23250,23300,23250,85
|
|
20240318,095400,504213800,23250,23300,23300,23250,21
|
|
20240318,095300,503724750,23250,23250,23250,23250,8
|
|
20240318,095200,503538750,23250,23250,23250,23250,2
|
|
20240318,095100,503492250,23250,23250,23300,23250,43
|
|
20240318,095000,502491500,23350,23400,23450,23350,609
|
|
20240318,094900,488242050,23450,23450,23450,23450,5
|
|
20240318,094800,488124800,23400,23350,23400,23350,198
|
|
20240318,094700,483497750,23350,23350,23350,23350,77
|
|
20240318,094600,481699800,23200,23200,23200,23200,0
|
|
20240318,094500,481699800,23200,23350,23350,23200,72
|
|
20240318,094400,480029100,23350,23350,23350,23200,63
|
|
20240318,094300,478558200,23150,23300,23300,23150,118
|
|
20240318,094200,475811800,23300,23250,23300,23250,94
|
|
20240318,094100,473622600,23250,23250,23250,23250,240
|
|
20240318,094000,468042600,23200,23200,23200,23200,2
|
|
20240318,093900,467996200,23200,23200,23200,23200,0
|
|
20240318,093800,467996200,23200,23200,23200,23200,7
|
|
20240318,093700,467833800,23200,23200,23200,23200,0
|
|
20240318,093600,467833800,23200,23050,23200,23050,485
|
|
20240318,093500,456653950,23050,23050,23050,23050,0
|
|
20240318,093400,456653950,23050,23050,23050,23050,0
|
|
20240318,093300,456653950,23050,23200,23200,23050,221
|
|
20240318,093200,451553200,23200,23200,23250,23200,229
|
|
20240318,093100,446232400,23200,23200,23250,23200,497
|
|
20240318,093000,434693000,23200,23200,23250,23200,163
|
|
20240318,092900,430910600,23200,23100,23200,23100,62
|
|
20240318,092800,429478300,23200,22950,23200,22950,963
|
|
20240318,092700,407278050,23000,23000,23000,23000,0
|
|
20240318,092600,407278050,23000,23000,23000,23000,11
|
|
20240318,092500,407025050,22950,22950,22950,22950,2
|
|
20240318,092400,406979150,23000,23000,23000,23000,224
|
|
20240318,092300,401827150,23000,22950,23000,22950,158
|
|
20240318,092200,398198300,23000,22900,23000,22900,6
|
|
20240318,092100,398060600,22900,22900,22900,22900,4
|
|
20240318,092000,397969000,22900,22900,22900,22900,14
|
|
20240318,091900,397648400,22950,22950,22950,22950,101
|
|
20240318,091800,395330450,23000,23000,23000,23000,2
|
|
20240318,091700,395284450,23000,23000,23000,23000,0
|
|
20240318,091600,395284450,23000,23000,23000,23000,100
|
|
20240318,091500,392984450,23100,23050,23200,22950,127
|
|
20240318,091400,390054750,23000,23000,23000,23000,11
|
|
20240318,091300,389801750,23000,22800,23000,22750,262
|
|
20240318,091200,383790350,22800,22750,22800,22750,65
|
|
20240318,091100,382308550,22750,22700,22750,22600,4695
|
|
20240318,091000,275927250,22750,22800,22800,22750,1090
|
|
20240318,090900,251091350,22850,22900,22900,22850,463
|
|
20240318,090800,240505150,23100,22850,23100,22850,709
|
|
20240318,090700,224217200,22900,22950,22950,22900,237
|
|
20240318,090600,218778100,23000,22900,23000,22850,598
|
|
20240318,090500,205038750,22900,22800,23100,22800,1156
|
|
20240318,090400,178584000,22800,22900,22950,22750,400
|
|
20240318,090300,169453750,22950,23000,23000,22950,188
|
|
20240318,090200,165133950,23000,23100,23100,23000,652
|
|
20240318,090100,150078750,23050,23150,23200,23000,5833
|
|
20240318,090000,15808300,23300,23550,23550,23050,575
|