657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195400,400373600,22400,22400,22400,22400,572
|
|
20240318,195300,400373600,22400,22400,22400,22400,0
|
|
20240318,195200,400373600,22400,22400,22400,22400,0
|
|
20240318,195100,400373600,22400,22400,22400,22400,0
|
|
20240318,195000,400373600,22400,22400,22400,22400,0
|
|
20240318,194900,400373600,22400,22400,22400,22400,0
|
|
20240318,194800,400373600,22400,22400,22400,22400,0
|
|
20240318,194700,400373600,22400,22400,22400,22400,0
|
|
20240318,194600,400373600,22400,22400,22400,22400,0
|
|
20240318,194500,400373600,22400,22400,22400,22400,0
|
|
20240318,194400,400373600,22400,22400,22400,22400,0
|
|
20240318,194300,400373600,22400,22400,22400,22400,0
|
|
20240318,194200,400373600,22400,22400,22400,22400,0
|
|
20240318,194100,400373600,22400,22400,22400,22400,0
|
|
20240318,194000,400373600,22400,22400,22400,22400,0
|
|
20240318,193900,400373600,22400,22400,22400,22400,0
|
|
20240318,193800,400373600,22400,22400,22400,22400,0
|
|
20240318,193700,400373600,22400,22400,22400,22400,0
|
|
20240318,193600,400373600,22400,22400,22400,22400,0
|
|
20240318,193500,400373600,22400,22400,22400,22400,0
|
|
20240318,193400,400373600,22400,22400,22400,22400,0
|
|
20240318,193300,400373600,22400,22400,22400,22400,0
|
|
20240318,193200,400373600,22400,22400,22400,22400,0
|
|
20240318,193100,400373600,22400,22400,22400,22400,0
|
|
20240318,193000,400373600,22400,22400,22400,22400,0
|
|
20240318,192900,400373600,22400,22400,22400,22400,0
|
|
20240318,192800,400373600,22400,22400,22400,22400,0
|
|
20240318,192700,400373600,22400,22400,22400,22400,0
|
|
20240318,192600,400373600,22400,22400,22400,22400,0
|
|
20240318,192500,400373600,22400,22400,22400,22400,0
|
|
20240318,192400,400373600,22400,22400,22400,22400,572
|
|
20240318,192300,400373600,22400,22400,22400,22400,0
|
|
20240318,192200,400373600,22400,22400,22400,22400,0
|
|
20240318,192100,400373600,22400,22400,22400,22400,0
|
|
20240318,192000,400373600,22400,22400,22400,22400,0
|
|
20240318,191900,400373600,22400,22400,22400,22400,0
|
|
20240318,191800,400373600,22400,22400,22400,22400,0
|
|
20240318,191700,400373600,22400,22400,22400,22400,0
|
|
20240318,191600,400373600,22400,22400,22400,22400,0
|
|
20240318,191500,400373600,22400,22400,22400,22400,0
|
|
20240318,191400,400373600,22400,22400,22400,22400,0
|
|
20240318,191300,400373600,22400,22400,22400,22400,0
|
|
20240318,191200,400373600,22400,22400,22400,22400,0
|
|
20240318,191100,400373600,22400,22400,22400,22400,0
|
|
20240318,191000,400373600,22400,22400,22400,22400,0
|
|
20240318,190900,400373600,22400,22400,22400,22400,0
|
|
20240318,190800,400373600,22400,22400,22400,22400,0
|
|
20240318,190700,400373600,22400,22400,22400,22400,0
|
|
20240318,190600,400373600,22400,22400,22400,22400,0
|
|
20240318,190500,400373600,22400,22400,22400,22400,0
|
|
20240318,190400,400373600,22400,22400,22400,22400,0
|
|
20240318,190300,400373600,22400,22400,22400,22400,0
|
|
20240318,190200,400373600,22400,22400,22400,22400,0
|
|
20240318,190100,400373600,22400,22400,22400,22400,0
|
|
20240318,190000,400373600,22400,22400,22400,22400,0
|
|
20240318,185900,400373600,22400,22400,22400,22400,0
|
|
20240318,185800,400373600,22400,22400,22400,22400,0
|
|
20240318,185700,400373600,22400,22400,22400,22400,0
|
|
20240318,185600,400373600,22400,22400,22400,22400,0
|
|
20240318,185500,400373600,22400,22400,22400,22400,0
|
|
20240318,185400,400373600,22400,22400,22400,22400,572
|
|
20240318,185300,400373600,22400,22400,22400,22400,0
|
|
20240318,185200,400373600,22400,22400,22400,22400,0
|
|
20240318,185100,400373600,22400,22400,22400,22400,0
|
|
20240318,185000,400373600,22400,22400,22400,22400,0
|
|
20240318,184900,400373600,22400,22400,22400,22400,0
|
|
20240318,184800,400373600,22400,22400,22400,22400,0
|
|
20240318,184700,400373600,22400,22400,22400,22400,0
|
|
20240318,184600,400373600,22400,22400,22400,22400,0
|
|
20240318,184500,400373600,22400,22400,22400,22400,0
|
|
20240318,184400,400373600,22400,22400,22400,22400,0
|
|
20240318,184300,400373600,22400,22400,22400,22400,0
|
|
20240318,184200,400373600,22400,22400,22400,22400,0
|
|
20240318,184100,400373600,22400,22400,22400,22400,0
|
|
20240318,184000,400373600,22400,22400,22400,22400,0
|
|
20240318,183900,400373600,22400,22400,22400,22400,0
|
|
20240318,183800,400373600,22400,22400,22400,22400,0
|
|
20240318,183700,400373600,22400,22400,22400,22400,0
|
|
20240318,183600,400373600,22400,22400,22400,22400,0
|
|
20240318,183500,400373600,22400,22400,22400,22400,0
|
|
20240318,183400,400373600,22400,22400,22400,22400,0
|
|
20240318,183300,400373600,22400,22400,22400,22400,0
|
|
20240318,183200,400373600,22400,22400,22400,22400,0
|
|
20240318,183100,400373600,22400,22400,22400,22400,0
|
|
20240318,183000,400373600,22400,22400,22400,22400,0
|
|
20240318,182900,400373600,22400,22400,22400,22400,0
|
|
20240318,182800,400373600,22400,22400,22400,22400,0
|
|
20240318,182700,400373600,22400,22400,22400,22400,0
|
|
20240318,182600,400373600,22400,22400,22400,22400,0
|
|
20240318,182500,400373600,22400,22400,22400,22400,0
|
|
20240318,182400,400373600,22400,22400,22400,22400,572
|
|
20240318,182300,400373600,22400,22400,22400,22400,0
|
|
20240318,182200,400373600,22400,22400,22400,22400,0
|
|
20240318,182100,400373600,22400,22400,22400,22400,0
|
|
20240318,182000,400373600,22400,22400,22400,22400,0
|
|
20240318,181900,400373600,22400,22400,22400,22400,0
|
|
20240318,181800,400373600,22400,22400,22400,22400,0
|
|
20240318,181700,400373600,22400,22400,22400,22400,0
|
|
20240318,181600,400373600,22400,22400,22400,22400,0
|
|
20240318,181500,400373600,22400,22400,22400,22400,0
|
|
20240318,181400,400373600,22400,22400,22400,22400,0
|
|
20240318,181300,400373600,22400,22400,22400,22400,0
|
|
20240318,181200,400373600,22400,22400,22400,22400,0
|
|
20240318,181100,400373600,22400,22400,22400,22400,0
|
|
20240318,181000,400373600,22400,22400,22400,22400,0
|
|
20240318,180900,400373600,22400,22400,22400,22400,0
|
|
20240318,180800,400373600,22400,22400,22400,22400,0
|
|
20240318,180700,400373600,22400,22400,22400,22400,0
|
|
20240318,180600,400373600,22400,22400,22400,22400,0
|
|
20240318,180500,400373600,22400,22400,22400,22400,0
|
|
20240318,180400,400373600,22400,22400,22400,22400,0
|
|
20240318,180300,400373600,22400,22400,22400,22400,0
|
|
20240318,180200,400373600,22400,22400,22400,22400,0
|
|
20240318,180100,400373600,22400,22400,22400,22400,0
|
|
20240318,180000,400373600,22400,22400,22400,22400,0
|
|
20240318,175900,400373600,22400,22400,22400,22400,0
|
|
20240318,175800,400373600,22400,22400,22400,22400,0
|
|
20240318,175700,400373600,22400,22400,22400,22400,0
|
|
20240318,175600,400373600,22400,22400,22400,22400,0
|
|
20240318,175500,400373600,22400,22400,22400,22400,0
|
|
20240318,175400,400373600,22400,22400,22400,22400,572
|
|
20240318,175300,400373600,22400,22400,22400,22400,0
|
|
20240318,175200,400373600,22400,22400,22400,22400,0
|
|
20240318,175100,400373600,22400,22400,22400,22400,0
|
|
20240318,175000,400373600,22400,22400,22400,22400,0
|
|
20240318,174900,400373600,22400,22400,22400,22400,0
|
|
20240318,174800,400373600,22400,22400,22400,22400,0
|
|
20240318,174700,400373600,22400,22400,22400,22400,0
|
|
20240318,174600,400373600,22400,22400,22400,22400,0
|
|
20240318,174500,400373600,22400,22400,22400,22400,0
|
|
20240318,174400,400373600,22400,22400,22400,22400,0
|
|
20240318,174300,400373600,22400,22400,22400,22400,0
|
|
20240318,174200,400373600,22400,22400,22400,22400,0
|
|
20240318,174100,400373600,22400,22400,22400,22400,0
|
|
20240318,174000,400373600,22400,22400,22400,22400,0
|
|
20240318,173900,400373600,22400,22400,22400,22400,0
|
|
20240318,173800,400373600,22400,22400,22400,22400,0
|
|
20240318,173700,400373600,22400,22400,22400,22400,0
|
|
20240318,173600,400373600,22400,22400,22400,22400,0
|
|
20240318,173500,400373600,22400,22400,22400,22400,0
|
|
20240318,173400,400373600,22400,22400,22400,22400,0
|
|
20240318,173300,400373600,22400,22400,22400,22400,0
|
|
20240318,173200,400373600,22400,22400,22400,22400,0
|
|
20240318,173100,400373600,22400,22400,22400,22400,0
|
|
20240318,173000,400373600,22400,22400,22400,22400,0
|
|
20240318,172900,400373600,22400,22400,22400,22400,0
|
|
20240318,172800,400373600,22400,22400,22400,22400,0
|
|
20240318,172700,400373600,22400,22400,22400,22400,0
|
|
20240318,172600,400373600,22400,22400,22400,22400,0
|
|
20240318,172500,400373600,22400,22400,22400,22400,0
|
|
20240318,172400,400373600,22400,22400,22400,22400,572
|
|
20240318,172300,400373600,22400,22400,22400,22400,0
|
|
20240318,172200,400373600,22400,22400,22400,22400,0
|
|
20240318,172100,400373600,22400,22400,22400,22400,0
|
|
20240318,172000,400373600,22400,22400,22400,22400,0
|
|
20240318,171900,400373600,22400,22400,22400,22400,0
|
|
20240318,171800,400373600,22400,22400,22400,22400,0
|
|
20240318,171700,400373600,22400,22400,22400,22400,0
|
|
20240318,171600,400373600,22400,22400,22400,22400,0
|
|
20240318,171500,400373600,22400,22400,22400,22400,0
|
|
20240318,171400,400373600,22400,22400,22400,22400,0
|
|
20240318,171300,400373600,22400,22400,22400,22400,0
|
|
20240318,171200,400373600,22400,22400,22400,22400,0
|
|
20240318,171100,400373600,22400,22400,22400,22400,0
|
|
20240318,171000,400373600,22400,22400,22400,22400,0
|
|
20240318,170900,400373600,22400,22400,22400,22400,0
|
|
20240318,170800,400373600,22400,22400,22400,22400,0
|
|
20240318,170700,400373600,22400,22400,22400,22400,0
|
|
20240318,170600,400373600,22400,22400,22400,22400,0
|
|
20240318,170500,400373600,22400,22400,22400,22400,0
|
|
20240318,170400,400373600,22400,22400,22400,22400,0
|
|
20240318,170300,400373600,22400,22400,22400,22400,0
|
|
20240318,170200,400373600,22400,22400,22400,22400,0
|
|
20240318,170100,400373600,22400,22400,22400,22400,0
|
|
20240318,170000,400373600,22400,22400,22400,22400,0
|
|
20240318,165900,400373600,22400,22400,22400,22400,0
|
|
20240318,165800,400373600,22400,22400,22400,22400,0
|
|
20240318,165700,400373600,22400,22400,22400,22400,0
|
|
20240318,165600,400373600,22400,22400,22400,22400,0
|
|
20240318,165500,400373600,22400,22400,22400,22400,0
|
|
20240318,165400,400373600,22400,22400,22400,22400,572
|
|
20240318,165300,400373600,22400,22400,22400,22400,0
|
|
20240318,165200,400373600,22400,22400,22400,22400,0
|
|
20240318,165100,400373600,22400,22400,22400,22400,0
|
|
20240318,165000,400373600,22400,22400,22400,22400,0
|
|
20240318,164900,400373600,22400,22400,22400,22400,0
|
|
20240318,164800,400373600,22400,22400,22400,22400,0
|
|
20240318,164700,400373600,22400,22400,22400,22400,0
|
|
20240318,164600,400373600,22400,22400,22400,22400,0
|
|
20240318,164500,400373600,22400,22400,22400,22400,0
|
|
20240318,164400,400373600,22400,22400,22400,22400,0
|
|
20240318,164300,400373600,22400,22400,22400,22400,0
|
|
20240318,164200,400373600,22400,22400,22400,22400,0
|
|
20240318,164100,400373600,22400,22400,22400,22400,0
|
|
20240318,164000,400373600,22400,22400,22400,22400,0
|
|
20240318,163900,400373600,22400,22400,22400,22400,0
|
|
20240318,163800,400373600,22400,22400,22400,22400,0
|
|
20240318,163700,400373600,22400,22400,22400,22400,0
|
|
20240318,163600,400373600,22400,22400,22400,22400,0
|
|
20240318,163500,400373600,22400,22400,22400,22400,0
|
|
20240318,163400,400373600,22400,22400,22400,22400,0
|
|
20240318,163300,400373600,22400,22400,22400,22400,0
|
|
20240318,163200,400373600,22400,22400,22400,22400,0
|
|
20240318,163100,400373600,22400,22400,22400,22400,0
|
|
20240318,163000,400373600,22400,22400,22400,22400,0
|
|
20240318,162900,400373600,22400,22400,22400,22400,0
|
|
20240318,162800,400373600,22400,22400,22400,22400,0
|
|
20240318,162700,400373600,22400,22400,22400,22400,0
|
|
20240318,162600,400373600,22400,22400,22400,22400,0
|
|
20240318,162500,400373600,22400,22400,22400,22400,0
|
|
20240318,162400,400373600,22400,22400,22400,22400,572
|
|
20240318,162300,400373600,22400,22400,22400,22400,0
|
|
20240318,162200,400373600,22400,22400,22400,22400,0
|
|
20240318,162100,400373600,22400,22400,22400,22400,0
|
|
20240318,162000,400373600,22400,22400,22400,22400,0
|
|
20240318,161900,400373600,22400,22400,22400,22400,0
|
|
20240318,161800,400373600,22400,22400,22400,22400,0
|
|
20240318,161700,400373600,22400,22400,22400,22400,0
|
|
20240318,161600,400373600,22400,22400,22400,22400,0
|
|
20240318,161500,400373600,22400,22400,22400,22400,0
|
|
20240318,161400,400373600,22400,22400,22400,22400,0
|
|
20240318,161300,400373600,22400,22400,22400,22400,0
|
|
20240318,161200,400373600,22400,22400,22400,22400,0
|
|
20240318,161100,400373600,22400,22400,22400,22400,0
|
|
20240318,161000,400373600,22400,22400,22400,22400,0
|
|
20240318,160900,400373600,22400,22400,22400,22400,0
|
|
20240318,160800,400373600,22400,22400,22400,22400,0
|
|
20240318,160700,400373600,22400,22400,22400,22400,0
|
|
20240318,160600,400373600,22400,22400,22400,22400,0
|
|
20240318,160500,400373600,22400,22400,22400,22400,0
|
|
20240318,160400,400373600,22400,22400,22400,22400,0
|
|
20240318,160300,400373600,22400,22400,22400,22400,0
|
|
20240318,160200,400373600,22400,22400,22400,22400,0
|
|
20240318,160100,400373600,22400,22400,22400,22400,0
|
|
20240318,160000,400373600,22400,22400,22400,22400,0
|
|
20240318,155900,400373600,22400,22400,22400,22400,0
|
|
20240318,155800,400373600,22400,22400,22400,22400,0
|
|
20240318,155700,400373600,22400,22400,22400,22400,0
|
|
20240318,155600,400373600,22400,22400,22400,22400,0
|
|
20240318,155500,400373600,22400,22400,22400,22400,0
|
|
20240318,155400,400373600,22400,22400,22400,22400,572
|
|
20240318,155300,400373600,22400,22400,22400,22400,0
|
|
20240318,155200,400373600,22400,22400,22400,22400,0
|
|
20240318,155100,400373600,22400,22400,22400,22400,0
|
|
20240318,155000,400373600,22400,22400,22400,22400,0
|
|
20240318,154900,400373600,22400,22400,22400,22400,0
|
|
20240318,154800,400373600,22400,22400,22400,22400,0
|
|
20240318,154700,400373600,22400,22400,22400,22400,0
|
|
20240318,154600,400373600,22400,22400,22400,22400,0
|
|
20240318,154500,400373600,22400,22400,22400,22400,0
|
|
20240318,154400,400373600,22400,22400,22400,22400,0
|
|
20240318,154300,400373600,22400,22400,22400,22400,0
|
|
20240318,154200,400373600,22400,22400,22400,22400,0
|
|
20240318,154100,400373600,22400,22400,22400,22400,0
|
|
20240318,154000,400373600,22400,22400,22400,22400,0
|
|
20240318,153900,400373600,22400,22400,22400,22400,0
|
|
20240318,153800,400373600,22400,22400,22400,22400,0
|
|
20240318,153700,400373600,22400,22400,22400,22400,0
|
|
20240318,153600,400373600,22400,22400,22400,22400,0
|
|
20240318,153500,400373600,22400,22400,22400,22400,0
|
|
20240318,153400,400373600,22400,22400,22400,22400,0
|
|
20240318,153300,400373600,22400,22400,22400,22400,0
|
|
20240318,153200,400373600,22400,22400,22400,22400,0
|
|
20240318,153100,400373600,22400,22400,22400,22400,0
|
|
20240318,153000,400373600,22400,22400,22400,22400,572
|
|
20240318,152900,387560800,22350,22350,22350,22350,0
|
|
20240318,152800,387560800,22350,22350,22350,22350,0
|
|
20240318,152700,387560800,22350,22350,22350,22350,0
|
|
20240318,152600,387560800,22350,22350,22350,22350,0
|
|
20240318,152500,387560800,22350,22350,22350,22350,0
|
|
20240318,152400,387560800,22350,22350,22350,22350,0
|
|
20240318,152300,387560800,22350,22350,22350,22350,0
|
|
20240318,152200,387560800,22350,22350,22350,22350,0
|
|
20240318,152100,387560800,22350,22350,22350,22350,0
|
|
20240318,152000,387560800,22350,22350,22350,22350,0
|
|
20240318,151900,387560800,22350,22300,22350,22300,70
|
|
20240318,151800,385999250,22300,22400,22400,22150,298
|
|
20240318,151700,379396100,22350,22300,22400,22150,278
|
|
20240318,151600,373221500,22350,22250,22350,22250,132
|
|
20240318,151500,370272750,22350,22350,22350,22350,0
|
|
20240318,151400,370272750,22350,22150,22350,22100,33
|
|
20240318,151300,369541650,22350,22100,22350,22100,3
|
|
20240318,151200,369475000,22350,22200,22350,22200,42
|
|
20240318,151100,368542450,22350,22350,22350,22350,0
|
|
20240318,151000,368542450,22350,22200,22350,22150,76
|
|
20240318,150900,366858300,22350,22350,22350,22350,0
|
|
20240318,150800,366858300,22350,22200,22350,22200,23
|
|
20240318,150700,366347550,22350,22350,22350,22200,8
|
|
20240318,150600,366169550,22300,22350,22350,22150,690
|
|
20240318,150500,350844800,22400,22250,22400,22250,18
|
|
20240318,150400,350444150,22400,22400,22400,22200,242
|
|
20240318,150300,345046350,22400,22200,22400,22150,478
|
|
20240318,150200,334432000,22400,22250,22400,22250,12
|
|
20240318,150100,334164850,22400,22400,22400,22400,2
|
|
20240318,150000,334120050,22400,22350,22400,22200,30
|
|
20240318,145900,333452550,22200,22300,22300,22200,831
|
|
20240318,145800,314977950,22350,22350,22350,22350,33
|
|
20240318,145700,314240400,22500,22350,22500,22350,16
|
|
20240318,145600,313882650,22500,22500,22500,22500,10
|
|
20240318,145500,313657650,22500,22500,22500,22500,0
|
|
20240318,145400,313657650,22500,22500,22500,22500,0
|
|
20240318,145300,313657650,22500,22500,22500,22500,0
|
|
20240318,145200,313657650,22500,22500,22500,22500,0
|
|
20240318,145100,313657650,22500,22500,22500,22500,0
|
|
20240318,145000,313657650,22500,22500,22500,22500,0
|
|
20240318,144900,313657650,22500,22500,22500,22500,0
|
|
20240318,144800,313657650,22500,22500,22500,22500,0
|
|
20240318,144700,313657650,22500,22500,22500,22500,0
|
|
20240318,144600,313657650,22500,22500,22500,22500,1
|
|
20240318,144500,313635150,22350,22400,22400,22350,50
|
|
20240318,144400,312517250,22500,22400,22500,22400,2
|
|
20240318,144300,312472350,22500,22500,22500,22500,0
|
|
20240318,144200,312472350,22500,22500,22500,22500,1
|
|
20240318,144100,312449850,22400,22400,22400,22400,115
|
|
20240318,144000,309873850,22500,22500,22500,22500,0
|
|
20240318,143900,309873850,22500,22500,22500,22500,0
|
|
20240318,143800,309873850,22500,22500,22500,22500,1
|
|
20240318,143700,309851350,22450,22450,22450,22450,2
|
|
20240318,143600,309806450,22500,22500,22500,22500,0
|
|
20240318,143500,309806450,22500,22500,22500,22500,0
|
|
20240318,143400,309806450,22500,22500,22500,22500,0
|
|
20240318,143300,309806450,22500,22500,22500,22500,0
|
|
20240318,143200,309806450,22500,22500,22500,22500,1
|
|
20240318,143100,309783950,22500,22500,22500,22500,0
|
|
20240318,143000,309783950,22500,22500,22500,22500,10
|
|
20240318,142900,309558950,22500,22500,22500,22500,1
|
|
20240318,142800,309536450,22450,22450,22450,22450,2
|
|
20240318,142700,309491550,22500,22500,22500,22500,0
|
|
20240318,142600,309491550,22500,22500,22500,22500,5
|
|
20240318,142500,309379050,22500,22500,22500,22500,0
|
|
20240318,142400,309379050,22500,22500,22500,22500,0
|
|
20240318,142300,309379050,22500,22500,22500,22500,0
|
|
20240318,142200,309379050,22500,22500,22500,22500,0
|
|
20240318,142100,309379050,22500,22500,22500,22500,0
|
|
20240318,142000,309379050,22500,22500,22500,22500,1
|
|
20240318,141900,309356550,22500,22500,22500,22500,0
|
|
20240318,141800,309356550,22500,22500,22500,22500,12
|
|
20240318,141700,309086550,22450,22450,22450,22450,4
|
|
20240318,141600,308996750,22450,22450,22450,22450,7
|
|
20240318,141500,308839600,22450,22450,22450,22450,203
|
|
20240318,141400,304282250,22550,22550,22550,22550,0
|
|
20240318,141300,304282250,22550,22550,22550,22550,0
|
|
20240318,141200,304282250,22550,22550,22550,22550,0
|
|
20240318,141100,304282250,22550,22450,22550,22450,172
|
|
20240318,141000,300420750,22500,22500,22500,22500,52
|
|
20240318,140900,299250750,22550,22550,22550,22550,0
|
|
20240318,140800,299250750,22550,22550,22550,22550,0
|
|
20240318,140700,299250750,22550,22550,22550,22550,0
|
|
20240318,140600,299250750,22550,22550,22550,22550,0
|
|
20240318,140500,299250750,22550,22550,22550,22550,0
|
|
20240318,140400,299250750,22550,22550,22550,22550,1
|
|
20240318,140300,299228200,22500,22500,22500,22500,0
|
|
20240318,140200,299228200,22500,22500,22500,22500,0
|
|
20240318,140100,299228200,22500,22500,22500,22500,4
|
|
20240318,140000,299138200,22550,22550,22550,22550,0
|
|
20240318,135900,299138200,22550,22550,22550,22550,0
|
|
20240318,135800,299138200,22550,22550,22550,22550,0
|
|
20240318,135700,299138200,22550,22550,22550,22550,0
|
|
20240318,135600,299138200,22550,22550,22550,22550,0
|
|
20240318,135500,299138200,22550,22550,22550,22550,0
|
|
20240318,135400,299138200,22550,22550,22550,22550,0
|
|
20240318,135300,299138200,22550,22550,22550,22550,0
|
|
20240318,135200,299138200,22550,22550,22550,22550,0
|
|
20240318,135100,299138200,22550,22550,22550,22550,0
|
|
20240318,135000,299138200,22550,22550,22550,22550,0
|
|
20240318,134900,299138200,22550,22550,22550,22550,0
|
|
20240318,134800,299138200,22550,22550,22550,22550,0
|
|
20240318,134700,299138200,22550,22550,22550,22550,0
|
|
20240318,134600,299138200,22550,22550,22550,22550,0
|
|
20240318,134500,299138200,22550,22500,22550,22500,59
|
|
20240318,134400,297810650,22550,22550,22550,22550,0
|
|
20240318,134300,297810650,22550,22550,22550,22550,0
|
|
20240318,134200,297810650,22550,22550,22550,22550,0
|
|
20240318,134100,297810650,22550,22550,22550,22550,0
|
|
20240318,134000,297810650,22550,22550,22550,22550,0
|
|
20240318,133900,297810650,22550,22550,22550,22550,0
|
|
20240318,133800,297810650,22550,22550,22550,22550,5
|
|
20240318,133700,297697900,22550,22550,22550,22550,0
|
|
20240318,133600,297697900,22550,22550,22550,22550,0
|
|
20240318,133500,297697900,22550,22550,22550,22550,0
|
|
20240318,133400,297697900,22550,22550,22550,22550,0
|
|
20240318,133300,297697900,22550,22550,22550,22550,0
|
|
20240318,133200,297697900,22550,22550,22550,22550,0
|
|
20240318,133100,297697900,22550,22550,22550,22550,0
|
|
20240318,133000,297697900,22550,22550,22550,22550,0
|
|
20240318,132900,297697900,22550,22550,22550,22550,0
|
|
20240318,132800,297697900,22550,22500,22550,22500,2
|
|
20240318,132700,297652850,22450,22500,22500,22450,34
|
|
20240318,132600,296889350,22550,22550,22550,22550,0
|
|
20240318,132500,296889350,22550,22550,22550,22550,0
|
|
20240318,132400,296889350,22550,22550,22550,22550,0
|
|
20240318,132300,296889350,22550,22500,22550,22500,2
|
|
20240318,132200,296844300,22500,22500,22500,22500,2
|
|
20240318,132100,296799300,22500,22500,22500,22500,0
|
|
20240318,132000,296799300,22500,22500,22500,22500,5
|
|
20240318,131900,296686800,22500,22500,22500,22500,0
|
|
20240318,131800,296686800,22500,22500,22500,22500,0
|
|
20240318,131700,296686800,22500,22500,22500,22500,212
|
|
20240318,131600,291916800,22500,22500,22500,22500,0
|
|
20240318,131500,291916800,22500,22500,22500,22500,0
|
|
20240318,131400,291916800,22500,22500,22500,22500,0
|
|
20240318,131300,291916800,22500,22500,22500,22500,1
|
|
20240318,131200,291894300,22500,22500,22500,22500,207
|
|
20240318,131100,287236800,22550,22550,22550,22550,0
|
|
20240318,131000,287236800,22550,22550,22550,22550,0
|
|
20240318,130900,287236800,22550,22550,22550,22550,2
|
|
20240318,130800,287191700,22550,22550,22550,22550,0
|
|
20240318,130700,287191700,22550,22550,22550,22550,4
|
|
20240318,130600,287101500,22550,22500,22550,22500,44
|
|
20240318,130500,286111450,22550,22550,22550,22550,500
|
|
20240318,130400,274836450,22550,22500,22550,22500,2
|
|
20240318,130300,274791400,22550,22550,22550,22550,10
|
|
20240318,130200,274565900,22550,22550,22550,22550,0
|
|
20240318,130100,274565900,22550,22550,22550,22550,0
|
|
20240318,130000,274565900,22550,22550,22550,22550,0
|
|
20240318,125900,274565900,22550,22500,22550,22500,2
|
|
20240318,125800,274520850,22550,22550,22550,22550,5
|
|
20240318,125700,274408100,22550,22550,22550,22550,2
|
|
20240318,125600,274363000,22550,22550,22550,22550,0
|
|
20240318,125500,274363000,22550,22550,22550,22550,0
|
|
20240318,125400,274363000,22550,22550,22550,22550,0
|
|
20240318,125300,274363000,22550,22550,22550,22550,0
|
|
20240318,125200,274363000,22550,22550,22550,22550,0
|
|
20240318,125100,274363000,22550,22500,22550,22500,102
|
|
20240318,125000,272067950,22500,22500,22500,22500,186
|
|
20240318,124900,267882950,22600,22600,22600,22600,0
|
|
20240318,124800,267882950,22600,22600,22600,22600,0
|
|
20240318,124700,267882950,22600,22600,22600,22600,0
|
|
20240318,124600,267882950,22600,22600,22600,22600,0
|
|
20240318,124500,267882950,22600,22600,22600,22600,0
|
|
20240318,124400,267882950,22600,22600,22600,22600,0
|
|
20240318,124300,267882950,22600,22600,22600,22600,0
|
|
20240318,124200,267882950,22600,22600,22600,22600,0
|
|
20240318,124100,267882950,22600,22600,22600,22600,0
|
|
20240318,124000,267882950,22600,22600,22600,22600,0
|
|
20240318,123900,267882950,22600,22600,22600,22600,0
|
|
20240318,123800,267882950,22600,22600,22600,22600,0
|
|
20240318,123700,267882950,22600,22600,22600,22600,0
|
|
20240318,123600,267882950,22600,22600,22600,22600,0
|
|
20240318,123500,267882950,22600,22600,22600,22600,0
|
|
20240318,123400,267882950,22600,22600,22600,22600,0
|
|
20240318,123300,267882950,22600,22600,22600,22600,220
|
|
20240318,123200,262910950,22600,22600,22600,22600,0
|
|
20240318,123100,262910950,22600,22550,22600,22550,3
|
|
20240318,123000,262843250,22550,22550,22550,22550,19
|
|
20240318,122900,262414800,22550,22550,22550,22550,501
|
|
20240318,122800,251117250,22500,22500,22500,22500,20
|
|
20240318,122700,250667250,22500,22500,22500,22500,0
|
|
20240318,122600,250667250,22500,22500,22500,22500,2
|
|
20240318,122500,250622250,22550,22550,22550,22550,0
|
|
20240318,122400,250622250,22550,22550,22550,22550,0
|
|
20240318,122300,250622250,22550,22550,22550,22550,100
|
|
20240318,122200,248367250,22550,22550,22550,22550,0
|
|
20240318,122100,248367250,22550,22550,22550,22550,0
|
|
20240318,122000,248367250,22550,22550,22550,22550,0
|
|
20240318,121900,248367250,22550,22550,22550,22550,0
|
|
20240318,121800,248367250,22550,22550,22550,22550,0
|
|
20240318,121700,248367250,22550,22500,22550,22500,31
|
|
20240318,121600,247669700,22550,22550,22550,22550,0
|
|
20240318,121500,247669700,22550,22550,22550,22550,0
|
|
20240318,121400,247669700,22550,22500,22550,22500,710
|
|
20240318,121300,231668300,22500,22500,22500,22500,0
|
|
20240318,121200,231668300,22500,22500,22500,22500,0
|
|
20240318,121100,231668300,22500,22500,22500,22500,0
|
|
20240318,121000,231668300,22500,22500,22500,22500,3
|
|
20240318,120900,231600800,22500,22500,22500,22500,0
|
|
20240318,120800,231600800,22500,22500,22500,22500,30
|
|
20240318,120700,230925800,22500,22500,22500,22500,374
|
|
20240318,120600,222510800,22500,22500,22500,22500,44
|
|
20240318,120500,221520800,22500,22500,22500,22500,0
|
|
20240318,120400,221520800,22500,22500,22500,22500,0
|
|
20240318,120300,221520800,22500,22500,22500,22500,0
|
|
20240318,120200,221520800,22500,22500,22500,22500,0
|
|
20240318,120100,221520800,22500,22500,22500,22500,0
|
|
20240318,120000,221520800,22500,22500,22500,22500,0
|
|
20240318,115900,221520800,22500,22500,22500,22500,0
|
|
20240318,115800,221520800,22500,22500,22500,22500,0
|
|
20240318,115700,221520800,22500,22500,22500,22500,0
|
|
20240318,115600,221520800,22500,22500,22500,22500,0
|
|
20240318,115500,221520800,22500,22400,22500,22400,31
|
|
20240318,115400,220823400,22500,22500,22500,22500,0
|
|
20240318,115300,220823400,22500,22500,22500,22500,0
|
|
20240318,115200,220823400,22500,22500,22500,22500,0
|
|
20240318,115100,220823400,22500,22500,22500,22500,0
|
|
20240318,115000,220823400,22500,22500,22500,22500,0
|
|
20240318,114900,220823400,22500,22500,22500,22500,0
|
|
20240318,114800,220823400,22500,22500,22500,22500,0
|
|
20240318,114700,220823400,22500,22500,22500,22500,0
|
|
20240318,114600,220823400,22500,22500,22500,22500,0
|
|
20240318,114500,220823400,22500,22500,22500,22500,0
|
|
20240318,114400,220823400,22500,22500,22500,22500,0
|
|
20240318,114300,220823400,22500,22500,22500,22500,0
|
|
20240318,114200,220823400,22500,22500,22500,22500,0
|
|
20240318,114100,220823400,22500,22500,22500,22500,0
|
|
20240318,114000,220823400,22500,22500,22500,22500,0
|
|
20240318,113900,220823400,22500,22500,22500,22500,0
|
|
20240318,113800,220823400,22500,22500,22500,22500,0
|
|
20240318,113700,220823400,22500,22500,22500,22500,1
|
|
20240318,113600,220800900,22350,22350,22350,22350,16
|
|
20240318,113500,220443300,22500,22500,22500,22500,0
|
|
20240318,113400,220443300,22500,22500,22500,22500,0
|
|
20240318,113300,220443300,22500,22500,22500,22500,0
|
|
20240318,113200,220443300,22500,22500,22500,22500,0
|
|
20240318,113100,220443300,22500,22500,22500,22500,0
|
|
20240318,113000,220443300,22500,22500,22500,22500,0
|
|
20240318,112900,220443300,22500,22500,22500,22500,0
|
|
20240318,112800,220443300,22500,22500,22500,22500,0
|
|
20240318,112700,220443300,22500,22500,22500,22500,0
|
|
20240318,112600,220443300,22500,22500,22500,22500,0
|
|
20240318,112500,220443300,22500,22500,22500,22500,0
|
|
20240318,112400,220443300,22500,22500,22500,22500,0
|
|
20240318,112300,220443300,22500,22500,22500,22500,0
|
|
20240318,112200,220443300,22500,22500,22500,22500,0
|
|
20240318,112100,220443300,22500,22500,22500,22500,0
|
|
20240318,112000,220443300,22500,22500,22500,22500,0
|
|
20240318,111900,220443300,22500,22500,22500,22500,0
|
|
20240318,111800,220443300,22500,22500,22500,22500,0
|
|
20240318,111700,220443300,22500,22500,22500,22500,0
|
|
20240318,111600,220443300,22500,22400,22500,22400,148
|
|
20240318,111500,217125600,22400,22400,22400,22400,0
|
|
20240318,111400,217125600,22400,22400,22400,22400,0
|
|
20240318,111300,217125600,22400,22400,22400,22400,0
|
|
20240318,111200,217125600,22400,22400,22400,22400,0
|
|
20240318,111100,217125600,22400,22400,22400,22400,0
|
|
20240318,111000,217125600,22400,22400,22400,22400,0
|
|
20240318,110900,217125600,22400,22400,22400,22400,0
|
|
20240318,110800,217125600,22400,22400,22400,22400,0
|
|
20240318,110700,217125600,22400,22400,22400,22400,0
|
|
20240318,110600,217125600,22400,22400,22400,22400,1
|
|
20240318,110500,217103200,22350,22350,22350,22300,139
|
|
20240318,110400,213997350,22400,22300,22400,22250,132
|
|
20240318,110300,211053950,22350,22400,22400,22350,821
|
|
20240318,110200,192684900,22550,22550,22550,22550,0
|
|
20240318,110100,192684900,22550,22550,22550,22550,0
|
|
20240318,110000,192684900,22550,22550,22550,22550,0
|
|
20240318,105900,192684900,22550,22550,22550,22550,0
|
|
20240318,105800,192684900,22550,22550,22550,22550,0
|
|
20240318,105700,192684900,22550,22550,22550,22550,0
|
|
20240318,105600,192684900,22550,22550,22550,22550,0
|
|
20240318,105500,192684900,22550,22400,22550,22400,6
|
|
20240318,105400,192549950,22500,22500,22500,22500,1
|
|
20240318,105300,192527450,22400,22400,22400,22400,0
|
|
20240318,105200,192527450,22400,22400,22400,22400,1
|
|
20240318,105100,192505050,22550,22400,22550,22400,3
|
|
20240318,105000,192437700,22550,22550,22550,22550,50
|
|
20240318,104900,191310200,22550,22550,22550,22550,0
|
|
20240318,104800,191310200,22550,22550,22550,22550,1
|
|
20240318,104700,191287650,22550,22550,22550,22550,0
|
|
20240318,104600,191287650,22550,22550,22550,22550,0
|
|
20240318,104500,191287650,22550,22550,22550,22550,0
|
|
20240318,104400,191287650,22550,22550,22550,22550,0
|
|
20240318,104300,191287650,22550,22550,22550,22550,0
|
|
20240318,104200,191287650,22550,22550,22550,22550,0
|
|
20240318,104100,191287650,22550,22550,22550,22550,9
|
|
20240318,104000,191084700,22550,22550,22550,22550,0
|
|
20240318,103900,191084700,22550,22550,22550,22550,0
|
|
20240318,103800,191084700,22550,22550,22550,22550,0
|
|
20240318,103700,191084700,22550,22550,22550,22550,0
|
|
20240318,103600,191084700,22550,22500,22550,22350,402
|
|
20240318,103500,182068650,22500,22500,22500,22500,112
|
|
20240318,103400,179548650,22500,22500,22500,22500,111
|
|
20240318,103300,177051150,22550,22550,22550,22550,0
|
|
20240318,103200,177051150,22550,22550,22550,22550,0
|
|
20240318,103100,177051150,22550,22550,22550,22550,1
|
|
20240318,103000,177028600,22500,22500,22500,22500,2
|
|
20240318,102900,176983600,22500,22500,22500,22500,300
|
|
20240318,102800,170233600,22450,22500,22500,22450,202
|
|
20240318,102700,165688950,22600,22600,22600,22600,0
|
|
20240318,102600,165688950,22600,22600,22600,22600,0
|
|
20240318,102500,165688950,22600,22600,22600,22600,0
|
|
20240318,102400,165688950,22600,22600,22600,22600,0
|
|
20240318,102300,165688950,22600,22600,22600,22600,0
|
|
20240318,102200,165688950,22600,22600,22600,22500,11
|
|
20240318,102100,165441250,22500,22550,22550,22500,175
|
|
20240318,102000,161502500,22600,22600,22600,22600,0
|
|
20240318,101900,161502500,22600,22600,22600,22600,0
|
|
20240318,101800,161502500,22600,22600,22600,22600,0
|
|
20240318,101700,161502500,22600,22600,22600,22600,0
|
|
20240318,101600,161502500,22600,22600,22600,22600,0
|
|
20240318,101500,161502500,22600,22600,22600,22600,1
|
|
20240318,101400,161479900,22500,22600,22600,22500,11
|
|
20240318,101300,161231400,22600,22600,22600,22600,0
|
|
20240318,101200,161231400,22600,22600,22600,22600,0
|
|
20240318,101100,161231400,22600,22600,22600,22600,0
|
|
20240318,101000,161231400,22600,22600,22600,22600,1
|
|
20240318,100900,161208800,22500,22550,22550,22500,21
|
|
20240318,100800,160735350,22600,22600,22600,22600,0
|
|
20240318,100700,160735350,22600,22600,22600,22600,0
|
|
20240318,100600,160735350,22600,22600,22600,22600,0
|
|
20240318,100500,160735350,22600,22600,22600,22600,0
|
|
20240318,100400,160735350,22600,22600,22600,22600,0
|
|
20240318,100300,160735350,22600,22600,22600,22600,0
|
|
20240318,100200,160735350,22600,22600,22600,22600,2
|
|
20240318,100100,160690150,22550,22550,22550,22550,0
|
|
20240318,100000,160690150,22550,22600,22600,22550,3
|
|
20240318,095900,160622400,22650,22650,22650,22650,0
|
|
20240318,095800,160622400,22650,22650,22650,22650,0
|
|
20240318,095700,160622400,22650,22650,22650,22650,1
|
|
20240318,095600,160599750,22550,22550,22550,22550,0
|
|
20240318,095500,160599750,22550,22650,22650,22550,6
|
|
20240318,095400,160464350,22650,22650,22650,22650,0
|
|
20240318,095300,160464350,22650,22650,22650,22650,1
|
|
20240318,095200,160441700,22550,22600,22650,22550,78
|
|
20240318,095100,158678950,22650,22650,22650,22600,9
|
|
20240318,095000,158475450,22600,22700,22700,22600,46
|
|
20240318,094900,157433700,22700,22700,22700,22600,149
|
|
20240318,094800,154052600,22650,22650,22650,22650,122
|
|
20240318,094700,151289300,22600,22650,22650,22600,155
|
|
20240318,094600,147778800,22650,22650,22650,22650,0
|
|
20240318,094500,147778800,22650,22650,22650,22650,0
|
|
20240318,094400,147778800,22650,22600,22650,22600,21
|
|
20240318,094300,147304100,22650,22650,22650,22650,1
|
|
20240318,094200,147281450,22600,22650,22650,22600,104
|
|
20240318,094100,144930300,22650,22650,22650,22650,0
|
|
20240318,094000,144930300,22650,22650,22650,22650,0
|
|
20240318,093900,144930300,22650,22600,22650,22600,64
|
|
20240318,093800,143483850,22650,22600,22650,22600,170
|
|
20240318,093700,139633700,22600,22600,22650,22600,105
|
|
20240318,093600,137260650,22650,22600,22650,22600,5
|
|
20240318,093500,137147600,22650,22550,22650,22550,669
|
|
20240318,093400,122061350,22600,22600,22600,22600,68
|
|
20240318,093300,120524550,22650,22650,22650,22650,0
|
|
20240318,093200,120524550,22650,22650,22650,22650,0
|
|
20240318,093100,120524550,22650,22650,22650,22650,1
|
|
20240318,093000,120501900,22550,22650,22650,22550,26
|
|
20240318,092900,119915500,22700,22700,22700,22500,85
|
|
20240318,092800,117995050,22650,22600,22650,22600,114
|
|
20240318,092700,115413150,22600,22600,22600,22600,8
|
|
20240318,092600,115232350,22650,22600,22650,22600,60
|
|
20240318,092500,113876050,22600,22600,22650,22600,95
|
|
20240318,092400,111724600,22600,22600,22600,22600,127
|
|
20240318,092300,108854400,22600,22600,22600,22600,1
|
|
20240318,092200,108831800,22550,22550,22550,22550,155
|
|
20240318,092100,105336550,22550,22550,22750,22550,719
|
|
20240318,092000,89038250,22500,22550,22600,22500,167
|
|
20240318,091900,85267750,22500,22400,22500,22400,729
|
|
20240318,091800,68883150,22450,22450,22450,22450,0
|
|
20240318,091700,68883150,22450,22450,22450,22450,0
|
|
20240318,091600,68883150,22450,22450,22450,22450,0
|
|
20240318,091500,68883150,22450,22450,22450,22450,0
|
|
20240318,091400,68883150,22450,22400,22450,22400,134
|
|
20240318,091300,65877900,22400,22350,22400,22350,783
|
|
20240318,091200,48372300,22200,22200,22350,22200,19
|
|
20240318,091100,47950350,22350,22300,22350,22300,738
|
|
20240318,091000,31470750,22200,22250,22250,22200,225
|
|
20240318,090900,26465700,22250,22250,22250,22250,52
|
|
20240318,090800,25308700,22250,22250,22250,22250,22
|
|
20240318,090700,24819200,22250,22250,22250,22250,0
|
|
20240318,090600,24819200,22250,22250,22250,22250,0
|
|
20240318,090500,24819200,22250,22100,22250,22100,621
|
|
20240318,090400,11010400,22100,22100,22100,22100,13
|
|
20240318,090300,10723100,22050,22050,22050,22050,0
|
|
20240318,090200,10723100,22050,22050,22050,22050,1
|
|
20240318,090100,10701050,22000,22000,22000,22000,144
|
|
20240318,090000,7533050,22000,22100,22100,22000,342
|