587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184400,377613300,22600,22600,22600,22600,311
|
|
20240322,184300,377613300,22600,22600,22600,22600,0
|
|
20240322,184200,377613300,22600,22600,22600,22600,0
|
|
20240322,184100,377613300,22600,22600,22600,22600,0
|
|
20240322,184000,377613300,22600,22600,22600,22600,0
|
|
20240322,183900,377613300,22600,22600,22600,22600,0
|
|
20240322,183800,377613300,22600,22600,22600,22600,0
|
|
20240322,183700,377613300,22600,22600,22600,22600,0
|
|
20240322,183600,377613300,22600,22600,22600,22600,0
|
|
20240322,183500,377613300,22600,22600,22600,22600,0
|
|
20240322,183400,377613300,22600,22600,22600,22600,0
|
|
20240322,183300,377613300,22600,22600,22600,22600,0
|
|
20240322,183200,377613300,22600,22600,22600,22600,0
|
|
20240322,183100,377613300,22600,22600,22600,22600,0
|
|
20240322,183000,377613300,22600,22600,22600,22600,0
|
|
20240322,182900,377613300,22600,22600,22600,22600,0
|
|
20240322,182800,377613300,22600,22600,22600,22600,0
|
|
20240322,182700,377613300,22600,22600,22600,22600,0
|
|
20240322,182600,377613300,22600,22600,22600,22600,0
|
|
20240322,182500,377613300,22600,22600,22600,22600,0
|
|
20240322,182400,377613300,22600,22600,22600,22600,0
|
|
20240322,182300,377613300,22600,22600,22600,22600,0
|
|
20240322,182200,377613300,22600,22600,22600,22600,0
|
|
20240322,182100,377613300,22600,22600,22600,22600,0
|
|
20240322,182000,377613300,22600,22600,22600,22600,0
|
|
20240322,181900,377613300,22600,22600,22600,22600,0
|
|
20240322,181800,377613300,22600,22600,22600,22600,0
|
|
20240322,181700,377613300,22600,22600,22600,22600,0
|
|
20240322,181600,377613300,22600,22600,22600,22600,0
|
|
20240322,181500,377613300,22600,22600,22600,22600,0
|
|
20240322,181400,377613300,22600,22600,22600,22600,311
|
|
20240322,181300,377613300,22600,22600,22600,22600,0
|
|
20240322,181200,377613300,22600,22600,22600,22600,0
|
|
20240322,181100,377613300,22600,22600,22600,22600,0
|
|
20240322,181000,377613300,22600,22600,22600,22600,0
|
|
20240322,180900,377613300,22600,22600,22600,22600,0
|
|
20240322,180800,377613300,22600,22600,22600,22600,0
|
|
20240322,180700,377613300,22600,22600,22600,22600,0
|
|
20240322,180600,377613300,22600,22600,22600,22600,0
|
|
20240322,180500,377613300,22600,22600,22600,22600,0
|
|
20240322,180400,377613300,22600,22600,22600,22600,0
|
|
20240322,180300,377613300,22600,22600,22600,22600,0
|
|
20240322,180200,377613300,22600,22600,22600,22600,0
|
|
20240322,180100,377613300,22600,22600,22600,22600,0
|
|
20240322,180000,377613300,22600,22600,22600,22600,0
|
|
20240322,175900,377613300,22600,22600,22600,22600,0
|
|
20240322,175800,377613300,22600,22600,22600,22600,0
|
|
20240322,175700,377613300,22600,22600,22600,22600,0
|
|
20240322,175600,377613300,22600,22600,22600,22600,0
|
|
20240322,175500,377613300,22600,22600,22600,22600,0
|
|
20240322,175400,377613300,22600,22600,22600,22600,0
|
|
20240322,175300,377613300,22600,22600,22600,22600,0
|
|
20240322,175200,377613300,22600,22600,22600,22600,0
|
|
20240322,175100,377613300,22600,22600,22600,22600,0
|
|
20240322,175000,377613300,22600,22600,22600,22600,0
|
|
20240322,174900,377613300,22600,22600,22600,22600,0
|
|
20240322,174800,377613300,22600,22600,22600,22600,0
|
|
20240322,174700,377613300,22600,22600,22600,22600,0
|
|
20240322,174600,377613300,22600,22600,22600,22600,0
|
|
20240322,174500,377613300,22600,22600,22600,22600,0
|
|
20240322,174400,377613300,22600,22600,22600,22600,311
|
|
20240322,174300,377613300,22600,22600,22600,22600,0
|
|
20240322,174200,377613300,22600,22600,22600,22600,0
|
|
20240322,174100,377613300,22600,22600,22600,22600,0
|
|
20240322,174000,377613300,22600,22600,22600,22600,0
|
|
20240322,173900,377613300,22600,22600,22600,22600,0
|
|
20240322,173800,377613300,22600,22600,22600,22600,0
|
|
20240322,173700,377613300,22600,22600,22600,22600,0
|
|
20240322,173600,377613300,22600,22600,22600,22600,0
|
|
20240322,173500,377613300,22600,22600,22600,22600,0
|
|
20240322,173400,377613300,22600,22600,22600,22600,0
|
|
20240322,173300,377613300,22600,22600,22600,22600,0
|
|
20240322,173200,377613300,22600,22600,22600,22600,0
|
|
20240322,173100,377613300,22600,22600,22600,22600,0
|
|
20240322,173000,377613300,22600,22600,22600,22600,0
|
|
20240322,172900,377613300,22600,22600,22600,22600,0
|
|
20240322,172800,377613300,22600,22600,22600,22600,0
|
|
20240322,172700,377613300,22600,22600,22600,22600,0
|
|
20240322,172600,377613300,22600,22600,22600,22600,0
|
|
20240322,172500,377613300,22600,22600,22600,22600,0
|
|
20240322,172400,377613300,22600,22600,22600,22600,0
|
|
20240322,172300,377613300,22600,22600,22600,22600,0
|
|
20240322,172200,377613300,22600,22600,22600,22600,0
|
|
20240322,172100,377613300,22600,22600,22600,22600,0
|
|
20240322,172000,377613300,22600,22600,22600,22600,0
|
|
20240322,171900,377613300,22600,22600,22600,22600,0
|
|
20240322,171800,377613300,22600,22600,22600,22600,0
|
|
20240322,171700,377613300,22600,22600,22600,22600,0
|
|
20240322,171600,377613300,22600,22600,22600,22600,0
|
|
20240322,171500,377613300,22600,22600,22600,22600,0
|
|
20240322,171400,377613300,22600,22600,22600,22600,311
|
|
20240322,171300,377613300,22600,22600,22600,22600,0
|
|
20240322,171200,377613300,22600,22600,22600,22600,0
|
|
20240322,171100,377613300,22600,22600,22600,22600,0
|
|
20240322,171000,377613300,22600,22600,22600,22600,0
|
|
20240322,170900,377613300,22600,22600,22600,22600,0
|
|
20240322,170800,377613300,22600,22600,22600,22600,0
|
|
20240322,170700,377613300,22600,22600,22600,22600,0
|
|
20240322,170600,377613300,22600,22600,22600,22600,0
|
|
20240322,170500,377613300,22600,22600,22600,22600,0
|
|
20240322,170400,377613300,22600,22600,22600,22600,0
|
|
20240322,170300,377613300,22600,22600,22600,22600,0
|
|
20240322,170200,377613300,22600,22600,22600,22600,0
|
|
20240322,170100,377613300,22600,22600,22600,22600,0
|
|
20240322,170000,377613300,22600,22600,22600,22600,0
|
|
20240322,165900,377613300,22600,22600,22600,22600,0
|
|
20240322,165800,377613300,22600,22600,22600,22600,0
|
|
20240322,165700,377613300,22600,22600,22600,22600,0
|
|
20240322,165600,377613300,22600,22600,22600,22600,0
|
|
20240322,165500,377613300,22600,22600,22600,22600,0
|
|
20240322,165400,377613300,22600,22600,22600,22600,0
|
|
20240322,165300,377613300,22600,22600,22600,22600,0
|
|
20240322,165200,377613300,22600,22600,22600,22600,0
|
|
20240322,165100,377613300,22600,22600,22600,22600,0
|
|
20240322,165000,377613300,22600,22600,22600,22600,0
|
|
20240322,164900,377613300,22600,22600,22600,22600,0
|
|
20240322,164800,377613300,22600,22600,22600,22600,0
|
|
20240322,164700,377613300,22600,22600,22600,22600,0
|
|
20240322,164600,377613300,22600,22600,22600,22600,0
|
|
20240322,164500,377613300,22600,22600,22600,22600,0
|
|
20240322,164400,377613300,22600,22600,22600,22600,311
|
|
20240322,164300,377613300,22600,22600,22600,22600,0
|
|
20240322,164200,377613300,22600,22600,22600,22600,0
|
|
20240322,164100,377613300,22600,22600,22600,22600,0
|
|
20240322,164000,377613300,22600,22600,22600,22600,0
|
|
20240322,163900,377613300,22600,22600,22600,22600,0
|
|
20240322,163800,377613300,22600,22600,22600,22600,0
|
|
20240322,163700,377613300,22600,22600,22600,22600,0
|
|
20240322,163600,377613300,22600,22600,22600,22600,0
|
|
20240322,163500,377613300,22600,22600,22600,22600,0
|
|
20240322,163400,377613300,22600,22600,22600,22600,0
|
|
20240322,163300,377613300,22600,22600,22600,22600,0
|
|
20240322,163200,377613300,22600,22600,22600,22600,0
|
|
20240322,163100,377613300,22600,22600,22600,22600,0
|
|
20240322,163000,377613300,22600,22600,22600,22600,0
|
|
20240322,162900,377613300,22600,22600,22600,22600,0
|
|
20240322,162800,377613300,22600,22600,22600,22600,0
|
|
20240322,162700,377613300,22600,22600,22600,22600,0
|
|
20240322,162600,377613300,22600,22600,22600,22600,0
|
|
20240322,162500,377613300,22600,22600,22600,22600,0
|
|
20240322,162400,377613300,22600,22600,22600,22600,0
|
|
20240322,162300,377613300,22600,22600,22600,22600,0
|
|
20240322,162200,377613300,22600,22600,22600,22600,0
|
|
20240322,162100,377613300,22600,22600,22600,22600,0
|
|
20240322,162000,377613300,22600,22600,22600,22600,0
|
|
20240322,161900,377613300,22600,22600,22600,22600,0
|
|
20240322,161800,377613300,22600,22600,22600,22600,0
|
|
20240322,161700,377613300,22600,22600,22600,22600,0
|
|
20240322,161600,377613300,22600,22600,22600,22600,0
|
|
20240322,161500,377613300,22600,22600,22600,22600,0
|
|
20240322,161400,377613300,22600,22600,22600,22600,311
|
|
20240322,161300,377613300,22600,22600,22600,22600,0
|
|
20240322,161200,377613300,22600,22600,22600,22600,0
|
|
20240322,161100,377613300,22600,22600,22600,22600,0
|
|
20240322,161000,377613300,22600,22600,22600,22600,0
|
|
20240322,160900,377613300,22600,22600,22600,22600,0
|
|
20240322,160800,377613300,22600,22600,22600,22600,0
|
|
20240322,160700,377613300,22600,22600,22600,22600,0
|
|
20240322,160600,377613300,22600,22600,22600,22600,0
|
|
20240322,160500,377613300,22600,22600,22600,22600,0
|
|
20240322,160400,377613300,22600,22600,22600,22600,0
|
|
20240322,160300,377613300,22600,22600,22600,22600,0
|
|
20240322,160200,377613300,22600,22600,22600,22600,0
|
|
20240322,160100,377613300,22600,22600,22600,22600,0
|
|
20240322,160000,377613300,22600,22600,22600,22600,0
|
|
20240322,155900,377613300,22600,22600,22600,22600,0
|
|
20240322,155800,377613300,22600,22600,22600,22600,0
|
|
20240322,155700,377613300,22600,22600,22600,22600,0
|
|
20240322,155600,377613300,22600,22600,22600,22600,0
|
|
20240322,155500,377613300,22600,22600,22600,22600,0
|
|
20240322,155400,377613300,22600,22600,22600,22600,0
|
|
20240322,155300,377613300,22600,22600,22600,22600,0
|
|
20240322,155200,377613300,22600,22600,22600,22600,0
|
|
20240322,155100,377613300,22600,22600,22600,22600,0
|
|
20240322,155000,377613300,22600,22600,22600,22600,0
|
|
20240322,154900,377613300,22600,22600,22600,22600,0
|
|
20240322,154800,377613300,22600,22600,22600,22600,0
|
|
20240322,154700,377613300,22600,22600,22600,22600,0
|
|
20240322,154600,377613300,22600,22600,22600,22600,0
|
|
20240322,154500,377613300,22600,22600,22600,22600,0
|
|
20240322,154400,377613300,22600,22600,22600,22600,311
|
|
20240322,154300,377613300,22600,22600,22600,22600,0
|
|
20240322,154200,377613300,22600,22600,22600,22600,0
|
|
20240322,154100,377613300,22600,22600,22600,22600,0
|
|
20240322,154000,377613300,22600,22600,22600,22600,0
|
|
20240322,153900,377613300,22600,22600,22600,22600,0
|
|
20240322,153800,377613300,22600,22600,22600,22600,0
|
|
20240322,153700,377613300,22600,22600,22600,22600,0
|
|
20240322,153600,377613300,22600,22600,22600,22600,0
|
|
20240322,153500,377613300,22600,22600,22600,22600,0
|
|
20240322,153400,377613300,22600,22600,22600,22600,0
|
|
20240322,153300,377613300,22600,22600,22600,22600,0
|
|
20240322,153200,377613300,22600,22600,22600,22600,0
|
|
20240322,153100,377613300,22600,22600,22600,22600,0
|
|
20240322,153000,377613300,22600,22600,22600,22600,311
|
|
20240322,152900,370584700,22700,22700,22700,22700,0
|
|
20240322,152800,370584700,22700,22700,22700,22700,0
|
|
20240322,152700,370584700,22700,22700,22700,22700,0
|
|
20240322,152600,370584700,22700,22700,22700,22700,0
|
|
20240322,152500,370584700,22700,22700,22700,22700,0
|
|
20240322,152400,370584700,22700,22700,22700,22700,0
|
|
20240322,152300,370584700,22700,22700,22700,22700,0
|
|
20240322,152200,370584700,22700,22700,22700,22700,0
|
|
20240322,152100,370584700,22700,22700,22700,22700,0
|
|
20240322,152000,370584700,22700,22700,22700,22700,0
|
|
20240322,151900,370584700,22700,22600,22700,22600,79
|
|
20240322,151800,368798250,22700,22550,22700,22550,239
|
|
20240322,151700,363399500,22550,22550,22550,22550,99
|
|
20240322,151600,361167050,22550,22600,22600,22550,10
|
|
20240322,151500,360941500,22550,22550,22550,22550,35
|
|
20240322,151400,360152250,22550,22550,22550,22550,69
|
|
20240322,151300,358596300,22600,22550,22600,22550,34
|
|
20240322,151200,357829550,22550,22550,22550,22550,67
|
|
20240322,151100,356318700,22550,22550,22600,22550,77
|
|
20240322,151000,354582300,22550,22550,22600,22550,38
|
|
20240322,150900,353725300,22550,22550,22600,22550,61
|
|
20240322,150800,352349700,22550,22550,22550,22550,0
|
|
20240322,150700,352349700,22550,22550,22550,22550,52
|
|
20240322,150600,351177100,22600,22600,22600,22600,1
|
|
20240322,150500,351154500,22550,22550,22550,22550,35
|
|
20240322,150400,350365250,22650,22650,22650,22650,12
|
|
20240322,150300,350093450,22550,22550,22550,22550,33
|
|
20240322,150200,349349300,22550,22650,22650,22550,28
|
|
20240322,150100,348717800,22600,22600,22600,22600,5
|
|
20240322,150000,348604800,22600,22650,22650,22550,38
|
|
20240322,145900,347747050,22600,22600,22650,22600,18
|
|
20240322,145800,347339950,22550,22600,22650,22550,42
|
|
20240322,145700,346389450,22600,22600,22600,22600,6
|
|
20240322,145600,346253850,22550,22600,22600,22550,41
|
|
20240322,145500,345328950,22650,22650,22650,22650,1
|
|
20240322,145400,345306300,22600,22600,22600,22600,1
|
|
20240322,145300,345283700,22600,22600,22600,22600,1
|
|
20240322,145200,345261100,22600,22600,22650,22600,5
|
|
20240322,145100,345148050,22600,22600,22600,22600,53
|
|
20240322,145000,343950250,22550,22600,22600,22550,2
|
|
20240322,144900,343905100,22550,22600,22600,22550,2000
|
|
20240322,144800,298727600,22600,22650,22650,22600,2
|
|
20240322,144700,298682350,22600,22600,22600,22600,0
|
|
20240322,144600,298682350,22600,22600,22600,22600,1
|
|
20240322,144500,298659750,22700,22600,22700,22600,2
|
|
20240322,144400,298614450,22700,22700,22700,22700,0
|
|
20240322,144300,298614450,22700,22600,22700,22600,107
|
|
20240322,144200,296193400,22650,22650,22650,22650,500
|
|
20240322,144100,284868400,22650,22700,22700,22650,2
|
|
20240322,144000,284823050,22650,22600,22700,22600,638
|
|
20240322,143900,270340850,22600,22600,22600,22600,1
|
|
20240322,143800,270318250,22700,22700,22700,22700,1
|
|
20240322,143700,270295550,22600,22650,22650,22600,51
|
|
20240322,143600,269140450,22650,22650,22650,22650,1
|
|
20240322,143500,269117800,22600,22600,22600,22600,102
|
|
20240322,143400,266812600,22650,22650,22650,22650,7
|
|
20240322,143300,266654050,22600,22650,22650,22600,271
|
|
20240322,143200,260515950,22650,22650,22650,22650,1
|
|
20240322,143100,260493300,22600,22650,22650,22600,3
|
|
20240322,143000,260425450,22600,22600,22600,22600,0
|
|
20240322,142900,260425450,22600,22650,22650,22600,2
|
|
20240322,142800,260380200,22600,22600,22600,22600,72
|
|
20240322,142700,258753000,22600,22650,22650,22600,3
|
|
20240322,142600,258685100,22600,22600,22600,22600,1
|
|
20240322,142500,258662500,22650,22600,22650,22600,8
|
|
20240322,142400,258481350,22650,22600,22650,22600,212
|
|
20240322,142300,253679600,22650,22650,22650,22650,0
|
|
20240322,142200,253679600,22650,22600,22650,22600,2
|
|
20240322,142100,253634350,22650,22650,22650,22650,45
|
|
20240322,142000,252615100,22650,22650,22650,22650,585
|
|
20240322,141900,239364850,22650,22650,22650,22650,3
|
|
20240322,141800,239296900,22650,22600,22650,22600,6
|
|
20240322,141700,239161050,22600,22600,22650,22600,52
|
|
20240322,141600,237985800,22600,22600,22600,22600,1
|
|
20240322,141500,237963200,22600,22650,22650,22600,27
|
|
20240322,141400,237352950,22600,22600,22600,22600,1
|
|
20240322,141300,237330350,22600,22600,22600,22600,1
|
|
20240322,141200,237307750,22600,22600,22600,22600,1
|
|
20240322,141100,237285150,22600,22600,22600,22600,0
|
|
20240322,141000,237285150,22600,22600,22600,22600,127
|
|
20240322,140900,234414950,22600,22600,22600,22600,0
|
|
20240322,140800,234414950,22600,22600,22600,22600,50
|
|
20240322,140700,233284950,22600,22600,22600,22600,0
|
|
20240322,140600,233284950,22600,22600,22600,22600,0
|
|
20240322,140500,233284950,22600,22600,22600,22600,0
|
|
20240322,140400,233284950,22600,22550,22600,22550,63
|
|
20240322,140300,231863050,22600,22600,22600,22600,0
|
|
20240322,140200,231863050,22600,22600,22600,22600,0
|
|
20240322,140100,231863050,22600,22600,22600,22600,0
|
|
20240322,140000,231863050,22600,22600,22600,22600,0
|
|
20240322,135900,231863050,22600,22600,22600,22600,0
|
|
20240322,135800,231863050,22600,22600,22600,22600,0
|
|
20240322,135700,231863050,22600,22600,22600,22600,0
|
|
20240322,135600,231863050,22600,22600,22600,22600,0
|
|
20240322,135500,231863050,22600,22550,22600,22550,3
|
|
20240322,135400,231795300,22600,22600,22600,22600,0
|
|
20240322,135300,231795300,22600,22600,22600,22600,134
|
|
20240322,135200,228766900,22600,22600,22600,22600,0
|
|
20240322,135100,228766900,22600,22600,22600,22600,0
|
|
20240322,135000,228766900,22600,22600,22600,22600,266
|
|
20240322,134900,222755300,22600,22600,22600,22600,0
|
|
20240322,134800,222755300,22600,22600,22600,22600,0
|
|
20240322,134700,222755300,22600,22600,22600,22600,0
|
|
20240322,134600,222755300,22600,22600,22600,22600,0
|
|
20240322,134500,222755300,22600,22600,22600,22600,0
|
|
20240322,134400,222755300,22600,22600,22600,22600,0
|
|
20240322,134300,222755300,22600,22600,22600,22600,0
|
|
20240322,134200,222755300,22600,22600,22600,22600,0
|
|
20240322,134100,222755300,22600,22600,22600,22600,0
|
|
20240322,134000,222755300,22600,22600,22600,22600,0
|
|
20240322,133900,222755300,22600,22600,22600,22600,17
|
|
20240322,133800,222371100,22600,22600,22600,22600,0
|
|
20240322,133700,222371100,22600,22600,22600,22600,1
|
|
20240322,133600,222348500,22550,22550,22550,22550,11
|
|
20240322,133500,222100450,22550,22550,22550,22550,22
|
|
20240322,133400,221604350,22550,22550,22550,22550,0
|
|
20240322,133300,221604350,22550,22550,22550,22550,0
|
|
20240322,133200,221604350,22550,22550,22550,22550,21
|
|
20240322,133100,221130800,22550,22550,22550,22550,0
|
|
20240322,133000,221130800,22550,22550,22550,22550,0
|
|
20240322,132900,221130800,22550,22550,22550,22550,0
|
|
20240322,132800,221130800,22550,22600,22600,22550,29
|
|
20240322,132700,220476600,22550,22550,22550,22550,1
|
|
20240322,132600,220454050,22550,22550,22550,22550,0
|
|
20240322,132500,220454050,22550,22550,22550,22550,0
|
|
20240322,132400,220454050,22550,22550,22550,22550,50
|
|
20240322,132300,219326550,22550,22550,22550,22550,38
|
|
20240322,132200,218469650,22550,22550,22550,22550,1
|
|
20240322,132100,218447100,22600,22600,22600,22600,0
|
|
20240322,132000,218447100,22600,22600,22600,22600,0
|
|
20240322,131900,218447100,22600,22600,22600,22600,0
|
|
20240322,131800,218447100,22600,22600,22600,22600,50
|
|
20240322,131700,217317100,22650,22650,22650,22650,0
|
|
20240322,131600,217317100,22650,22650,22650,22650,1
|
|
20240322,131500,217294450,22550,22600,22650,22550,76
|
|
20240322,131400,215574550,22550,22600,22600,22550,107
|
|
20240322,131300,213157700,22600,22600,22600,22600,100
|
|
20240322,131200,210897700,22550,22550,22550,22550,0
|
|
20240322,131100,210897700,22550,22550,22550,22550,0
|
|
20240322,131000,210897700,22550,22550,22550,22550,30
|
|
20240322,130900,210221200,22550,22550,22550,22550,0
|
|
20240322,130800,210221200,22550,22550,22550,22550,0
|
|
20240322,130700,210221200,22550,22550,22550,22550,0
|
|
20240322,130600,210221200,22550,22550,22550,22550,0
|
|
20240322,130500,210221200,22550,22550,22550,22550,35
|
|
20240322,130400,209431950,22600,22600,22600,22600,2
|
|
20240322,130300,209386750,22600,22550,22600,22550,305
|
|
20240322,130200,202508750,22550,22550,22550,22550,0
|
|
20240322,130100,202508750,22550,22600,22600,22550,43
|
|
20240322,130000,201538200,22600,22600,22600,22550,3
|
|
20240322,125900,201470450,22600,22550,22600,22550,4
|
|
20240322,125800,201380150,22600,22550,22600,22550,68
|
|
20240322,125700,199843400,22550,22550,22550,22550,32
|
|
20240322,125600,199121800,22600,22600,22600,22600,9
|
|
20240322,125500,198918400,22600,22600,22600,22600,1
|
|
20240322,125400,198895800,22600,22600,22600,22600,1
|
|
20240322,125300,198873200,22600,22600,22600,22600,137
|
|
20240322,125200,195777000,22600,22550,22600,22550,8
|
|
20240322,125100,195596300,22550,22550,22550,22550,1
|
|
20240322,125000,195573750,22550,22550,22550,22550,2
|
|
20240322,124900,195528650,22550,22550,22550,22550,1
|
|
20240322,124800,195506100,22600,22550,22600,22550,37
|
|
20240322,124700,194671700,22550,22550,22550,22550,220
|
|
20240322,124600,189710700,22550,22550,22550,22550,1
|
|
20240322,124500,189688150,22550,22550,22550,22550,2
|
|
20240322,124400,189643050,22550,22550,22600,22550,31
|
|
20240322,124300,188943750,22550,22550,22550,22550,1
|
|
20240322,124200,188921200,22550,22550,22550,22550,2
|
|
20240322,124100,188876100,22550,22550,22550,22550,1
|
|
20240322,124000,188853550,22600,22550,22600,22550,28
|
|
20240322,123900,188220850,22550,22550,22550,22550,1
|
|
20240322,123800,188198300,22600,22550,22600,22550,43
|
|
20240322,123700,187226550,22550,22550,22550,22550,1
|
|
20240322,123600,187204000,22550,22550,22550,22550,27
|
|
20240322,123500,186595150,22550,22550,22550,22550,1
|
|
20240322,123400,186572600,22550,22550,22550,22550,2
|
|
20240322,123300,186527500,22550,22550,22550,22550,1
|
|
20240322,123200,186504950,22550,22550,22550,22550,1
|
|
20240322,123100,186482400,22550,22550,22550,22550,1
|
|
20240322,123000,186459850,22550,22550,22550,22550,1
|
|
20240322,122900,186437300,22550,22550,22550,22550,1
|
|
20240322,122800,186414750,22550,22600,22600,22550,22
|
|
20240322,122700,185918600,22600,22600,22600,22600,103
|
|
20240322,122600,183590800,22600,22600,22600,22600,2
|
|
20240322,122500,183545600,22600,22600,22600,22600,1
|
|
20240322,122400,183523000,22600,22600,22600,22600,1
|
|
20240322,122300,183500400,22600,22600,22600,22600,1
|
|
20240322,122200,183477800,22600,22600,22600,22600,2
|
|
20240322,122100,183432600,22600,22600,22600,22600,1
|
|
20240322,122000,183410000,22600,22650,22650,22600,51
|
|
20240322,121900,182254900,22600,22600,22600,22600,1
|
|
20240322,121800,182232300,22600,22600,22600,22600,2
|
|
20240322,121700,182187100,22600,22600,22600,22600,0
|
|
20240322,121600,182187100,22600,22550,22600,22550,7
|
|
20240322,121500,182028950,22750,22750,22750,22750,194
|
|
20240322,121400,177615450,22700,22650,22700,22650,186
|
|
20240322,121300,173393300,22650,22600,22650,22600,59
|
|
20240322,121200,172058150,22550,22550,22550,22550,1
|
|
20240322,121100,172035600,22550,22550,22550,22550,1
|
|
20240322,121000,172013050,22550,22550,22550,22550,1
|
|
20240322,120900,171990500,22550,22500,22600,22500,199
|
|
20240322,120800,167496150,22500,22500,22500,22500,1
|
|
20240322,120700,167473650,22550,22500,22550,22500,3
|
|
20240322,120600,167406050,22500,22500,22500,22500,33
|
|
20240322,120500,166663550,22500,22500,22550,22500,14
|
|
20240322,120400,166348050,22500,22500,22500,22500,3
|
|
20240322,120300,166280550,22500,22550,22550,22500,23
|
|
20240322,120200,165763000,22550,22550,22550,22550,205
|
|
20240322,120100,161140250,22550,22550,22550,22550,1
|
|
20240322,120000,161117700,22550,22550,22550,22550,1
|
|
20240322,115900,161095150,22550,22550,22550,22550,31
|
|
20240322,115800,160396100,22550,22550,22550,22550,2
|
|
20240322,115700,160351000,22550,22550,22550,22550,1
|
|
20240322,115600,160328450,22550,22550,22550,22550,1
|
|
20240322,115500,160305900,22550,22550,22550,22550,29
|
|
20240322,115400,159651950,22550,22550,22550,22550,1
|
|
20240322,115300,159629400,22550,22550,22550,22550,2
|
|
20240322,115200,159584300,22550,22550,22550,22550,2
|
|
20240322,115100,159539200,22550,22550,22550,22550,1
|
|
20240322,115000,159516650,22550,22550,22550,22550,1
|
|
20240322,114900,159494100,22550,22550,22550,22550,1
|
|
20240322,114800,159471550,22550,22550,22550,22550,1
|
|
20240322,114700,159449000,22550,22550,22550,22550,1
|
|
20240322,114600,159426450,22550,22550,22550,22550,2
|
|
20240322,114500,159381350,22550,22550,22550,22550,1
|
|
20240322,114400,159358800,22550,22550,22550,22550,2
|
|
20240322,114300,159313700,22600,22600,22600,22600,15
|
|
20240322,114200,158974700,22600,22600,22600,22600,79
|
|
20240322,114100,157189300,22550,22550,22550,22550,1160
|
|
20240322,114000,131031300,22500,22550,22550,22500,381
|
|
20240322,113900,122439850,22550,22550,22550,22550,1
|
|
20240322,113800,122417300,22550,22550,22550,22550,35
|
|
20240322,113700,121628050,22550,22550,22600,22550,3
|
|
20240322,113600,121560350,22550,22550,22550,22550,12
|
|
20240322,113500,121289750,22600,22600,22600,22600,569
|
|
20240322,113400,108430350,22650,22650,22700,22650,107
|
|
20240322,113300,106006600,22650,22650,22650,22650,1
|
|
20240322,113200,105983950,22650,22650,22650,22650,35
|
|
20240322,113100,105191200,22650,22650,22650,22650,1
|
|
20240322,113000,105168550,22650,22650,22650,22650,1
|
|
20240322,112900,105145900,22650,22650,22650,22650,1
|
|
20240322,112800,105123250,22650,22650,22650,22650,2
|
|
20240322,112700,105077950,22700,22650,22700,22650,7
|
|
20240322,112600,104919100,22650,22650,22650,22650,100
|
|
20240322,112500,102654100,22650,22650,22650,22650,1
|
|
20240322,112400,102631450,22650,22650,22650,22650,0
|
|
20240322,112300,102631450,22650,22650,22650,22650,1
|
|
20240322,112200,102608800,22700,22700,22700,22700,1
|
|
20240322,112100,102586100,22650,22700,22700,22650,22
|
|
20240322,112000,102087750,22700,22700,22700,22700,0
|
|
20240322,111900,102087750,22700,22700,22700,22700,0
|
|
20240322,111800,102087750,22700,22700,22700,22700,0
|
|
20240322,111700,102087750,22700,22700,22700,22700,0
|
|
20240322,111600,102087750,22700,22700,22700,22700,1
|
|
20240322,111500,102065050,22650,22650,22650,22650,32
|
|
20240322,111400,101340250,22650,22650,22650,22650,0
|
|
20240322,111300,101340250,22650,22650,22650,22650,2
|
|
20240322,111200,101294950,22650,22650,22650,22650,0
|
|
20240322,111100,101294950,22650,22650,22650,22650,0
|
|
20240322,111000,101294950,22650,22650,22650,22650,0
|
|
20240322,110900,101294950,22650,22650,22650,22650,0
|
|
20240322,110800,101294950,22650,22700,22700,22650,11
|
|
20240322,110700,101045600,22700,22700,22700,22700,197
|
|
20240322,110600,96573700,22700,22700,22700,22700,10
|
|
20240322,110500,96346700,22650,22650,22650,22650,0
|
|
20240322,110400,96346700,22650,22650,22650,22650,0
|
|
20240322,110300,96346700,22650,22700,22700,22650,38
|
|
20240322,110200,95485200,22700,22700,22700,22700,11
|
|
20240322,110100,95235500,22700,22700,22700,22700,0
|
|
20240322,110000,95235500,22700,22700,22700,22700,93
|
|
20240322,105900,93124400,22700,22700,22700,22700,5
|
|
20240322,105800,93010900,22700,22700,22700,22700,0
|
|
20240322,105700,93010900,22700,22650,22700,22650,23
|
|
20240322,105600,92489900,22700,22650,22700,22650,15
|
|
20240322,105500,92149650,22700,22700,22700,22700,1
|
|
20240322,105400,92126950,22600,22600,22600,22600,0
|
|
20240322,105300,92126950,22600,22650,22700,22600,258
|
|
20240322,105200,86275250,22650,22650,22650,22650,0
|
|
20240322,105100,86275250,22650,22650,22650,22650,0
|
|
20240322,105000,86275250,22650,22650,22650,22650,20
|
|
20240322,104900,85822250,22600,22600,22600,22600,76
|
|
20240322,104800,84104650,22600,22600,22600,22600,12
|
|
20240322,104700,83833450,22650,22650,22650,22650,0
|
|
20240322,104600,83833450,22650,22650,22650,22650,0
|
|
20240322,104500,83833450,22650,22650,22650,22650,0
|
|
20240322,104400,83833450,22650,22650,22650,22650,0
|
|
20240322,104300,83833450,22650,22650,22650,22650,16
|
|
20240322,104200,83471050,22650,22650,22650,22650,18
|
|
20240322,104100,83063350,22600,22600,22600,22600,100
|
|
20240322,104000,80803350,22700,22700,22700,22700,0
|
|
20240322,103900,80803350,22700,22650,22700,22600,53
|
|
20240322,103800,79600450,22650,22650,22650,22650,0
|
|
20240322,103700,79600450,22650,22650,22650,22650,61
|
|
20240322,103600,78218800,22650,22650,22650,22650,0
|
|
20240322,103500,78218800,22650,22650,22650,22650,0
|
|
20240322,103400,78218800,22650,22650,22650,22650,0
|
|
20240322,103300,78218800,22650,22650,22650,22650,23
|
|
20240322,103200,77697850,22650,22650,22650,22650,0
|
|
20240322,103100,77697850,22650,22650,22650,22650,0
|
|
20240322,103000,77697850,22650,22650,22650,22650,0
|
|
20240322,102900,77697850,22650,22700,22700,22650,31
|
|
20240322,102800,76995200,22700,22700,22700,22700,254
|
|
20240322,102700,71229400,22700,22700,22700,22700,3
|
|
20240322,102600,71161300,22650,22650,22650,22650,0
|
|
20240322,102500,71161300,22650,22650,22650,22650,0
|
|
20240322,102400,71161300,22650,22650,22650,22650,1
|
|
20240322,102300,71138650,22650,22650,22650,22650,121
|
|
20240322,102200,68398000,22600,22600,22600,22600,25
|
|
20240322,102100,67833000,22600,22600,22600,22600,9
|
|
20240322,102000,67629600,22650,22650,22650,22650,21
|
|
20240322,101900,67153950,22600,22650,22650,22600,6
|
|
20240322,101800,67018300,22600,22600,22600,22600,20
|
|
20240322,101700,66566300,22650,22650,22650,22650,0
|
|
20240322,101600,66566300,22650,22600,22650,22600,17
|
|
20240322,101500,66181800,22650,22650,22650,22650,25
|
|
20240322,101400,65615550,22650,22650,22650,22650,0
|
|
20240322,101300,65615550,22650,22650,22650,22650,5
|
|
20240322,101200,65502300,22650,22650,22650,22650,4
|
|
20240322,101100,65411700,22650,22650,22650,22650,4
|
|
20240322,101000,65321100,22650,22650,22650,22650,0
|
|
20240322,100900,65321100,22650,22650,22650,22650,4
|
|
20240322,100800,65230500,22650,22650,22650,22650,4
|
|
20240322,100700,65139900,22700,22650,22700,22650,5
|
|
20240322,100600,65026600,22700,22700,22700,22700,1
|
|
20240322,100500,65003900,22650,22650,22650,22650,4
|
|
20240322,100400,64913300,22650,22650,22650,22650,9
|
|
20240322,100300,64709450,22650,22650,22650,22650,11
|
|
20240322,100200,64460300,22650,22650,22650,22650,4
|
|
20240322,100100,64369700,22700,22700,22700,22700,0
|
|
20240322,100000,64369700,22700,22700,22700,22650,11
|
|
20240322,095900,64120200,22650,22650,22650,22650,5
|
|
20240322,095800,64006950,22700,22700,22700,22700,0
|
|
20240322,095700,64006950,22700,22700,22700,22700,1
|
|
20240322,095600,63984250,22700,22700,22700,22700,6
|
|
20240322,095500,63848050,22700,22700,22700,22700,0
|
|
20240322,095400,63848050,22700,22700,22700,22700,0
|
|
20240322,095300,63848050,22700,22700,22700,22700,0
|
|
20240322,095200,63848050,22700,22700,22700,22700,0
|
|
20240322,095100,63848050,22700,22700,22700,22700,3
|
|
20240322,095000,63779950,22700,22700,22700,22700,11
|
|
20240322,094900,63530250,22700,22600,22700,22600,28
|
|
20240322,094800,62897350,22600,22600,22600,22600,27
|
|
20240322,094700,62287150,22600,22650,22650,22600,20
|
|
20240322,094600,61834200,22650,22650,22650,22650,0
|
|
20240322,094500,61834200,22650,22650,22650,22650,0
|
|
20240322,094400,61834200,22650,22650,22650,22600,211
|
|
20240322,094300,57056250,22650,22650,22650,22650,1
|
|
20240322,094200,57033600,22700,22700,22700,22700,0
|
|
20240322,094100,57033600,22700,22700,22700,22700,0
|
|
20240322,094000,57033600,22700,22700,22700,22700,12
|
|
20240322,093900,56761200,22700,22700,22700,22700,273
|
|
20240322,093800,50564100,22700,22700,22700,22600,38
|
|
20240322,093700,49704900,22700,22650,22700,22650,104
|
|
20240322,093600,47347150,22650,22650,22650,22650,4
|
|
20240322,093500,47256550,22650,22650,22650,22650,5
|
|
20240322,093400,47143300,22600,22650,22650,22600,34
|
|
20240322,093300,46373300,22650,22650,22650,22650,34
|
|
20240322,093200,45603200,22650,22650,22650,22650,6
|
|
20240322,093100,45467300,22650,22650,22650,22650,9
|
|
20240322,093000,45263450,22650,22650,22650,22550,35
|
|
20240322,092900,44473800,22650,22650,22650,22650,6
|
|
20240322,092800,44337900,22650,22650,22650,22550,126
|
|
20240322,092700,41486200,22650,22650,22650,22650,4
|
|
20240322,092600,41395600,22600,22600,22650,22600,45
|
|
20240322,092500,40378500,22600,22600,22600,22600,64
|
|
20240322,092400,38932100,22650,22650,22650,22650,9
|
|
20240322,092300,38728250,22650,22600,22700,22600,34
|
|
20240322,092200,37959500,22700,22700,22700,22700,3
|
|
20240322,092100,37891400,22700,22650,22700,22650,207
|
|
20240322,092000,33195200,22650,22700,22700,22650,22
|
|
20240322,091900,32696800,22650,22650,22650,22650,40
|
|
20240322,091800,31790800,22650,22650,22650,22600,14
|
|
20240322,091700,31474100,22650,22700,22700,22650,14
|
|
20240322,091600,31156900,22700,22700,22700,22700,4
|
|
20240322,091500,31066100,22700,22700,22700,22700,3
|
|
20240322,091400,30998000,22700,22550,22700,22550,179
|
|
20240322,091300,26961250,22550,22500,22550,22500,152
|
|
20240322,091200,23541000,22500,22500,22500,22450,34
|
|
20240322,091100,22777350,22500,22450,22500,22450,41
|
|
20240322,091000,21854900,22500,22550,22550,22500,38
|
|
20240322,090900,20999700,22500,22500,22500,22500,105
|
|
20240322,090800,18637200,22500,22500,22500,22500,2
|
|
20240322,090700,18592200,22500,22500,22500,22500,72
|
|
20240322,090600,16972200,22450,22450,22450,22450,163
|
|
20240322,090500,13312850,22450,22450,22450,22450,5
|
|
20240322,090400,13200600,22450,22450,22450,22450,0
|
|
20240322,090300,13200600,22450,22450,22450,22450,260
|
|
20240322,090200,7363600,22450,22450,22450,22450,0
|
|
20240322,090100,7363600,22450,22450,22450,22450,0
|
|
20240322,090000,7363600,22450,22450,22450,22450,328
|