579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,183500,1279698050,21650,21650,21650,21650,0
|
|
20240307,183400,1279698050,21650,21650,21650,21650,0
|
|
20240307,183300,1279698050,21650,21650,21650,21650,0
|
|
20240307,183200,1279698050,21650,21650,21650,21650,0
|
|
20240307,183100,1279698050,21650,21650,21650,21650,0
|
|
20240307,183000,1279698050,21650,21650,21650,21650,0
|
|
20240307,182900,1279698050,21650,21650,21650,21650,0
|
|
20240307,182800,1279698050,21650,21650,21650,21650,0
|
|
20240307,182700,1279698050,21650,21650,21650,21650,0
|
|
20240307,182600,1279698050,21650,21650,21650,21650,0
|
|
20240307,182500,1279698050,21650,21650,21650,21650,0
|
|
20240307,182400,1279698050,21650,21650,21650,21650,0
|
|
20240307,182300,1279698050,21650,21650,21650,21650,0
|
|
20240307,182200,1279698050,21650,21650,21650,21650,0
|
|
20240307,182100,1279698050,21650,21650,21650,21650,0
|
|
20240307,182000,1279698050,21650,21650,21650,21650,0
|
|
20240307,181900,1279698050,21650,21650,21650,21650,0
|
|
20240307,181800,1279698050,21650,21650,21650,21650,0
|
|
20240307,181700,1279698050,21650,21650,21650,21650,0
|
|
20240307,181600,1279698050,21650,21650,21650,21650,0
|
|
20240307,181500,1279698050,21650,21650,21650,21650,0
|
|
20240307,181400,1279698050,21650,21650,21650,21650,0
|
|
20240307,181300,1279698050,21650,21650,21650,21650,0
|
|
20240307,181200,1279698050,21650,21650,21650,21650,0
|
|
20240307,181100,1279698050,21650,21650,21650,21650,0
|
|
20240307,181000,1279698050,21650,21650,21650,21650,0
|
|
20240307,180900,1279698050,21650,21650,21650,21650,0
|
|
20240307,180800,1279698050,21650,21650,21650,21650,0
|
|
20240307,180700,1279698050,21650,21650,21650,21650,0
|
|
20240307,180600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,180500,1279698050,21650,21650,21650,21650,0
|
|
20240307,180400,1279698050,21650,21650,21650,21650,0
|
|
20240307,180300,1279698050,21650,21650,21650,21650,0
|
|
20240307,180200,1279698050,21650,21650,21650,21650,0
|
|
20240307,180100,1279698050,21650,21650,21650,21650,0
|
|
20240307,180000,1279698050,21650,21650,21650,21650,0
|
|
20240307,175900,1279698050,21650,21650,21650,21650,0
|
|
20240307,175800,1279698050,21650,21650,21650,21650,0
|
|
20240307,175700,1279698050,21650,21650,21650,21650,0
|
|
20240307,175600,1279698050,21650,21650,21650,21650,0
|
|
20240307,175500,1279698050,21650,21650,21650,21650,0
|
|
20240307,175400,1279698050,21650,21650,21650,21650,0
|
|
20240307,175300,1279698050,21650,21650,21650,21650,0
|
|
20240307,175200,1279698050,21650,21650,21650,21650,0
|
|
20240307,175100,1279698050,21650,21650,21650,21650,0
|
|
20240307,175000,1279698050,21650,21650,21650,21650,0
|
|
20240307,174900,1279698050,21650,21650,21650,21650,0
|
|
20240307,174800,1279698050,21650,21650,21650,21650,0
|
|
20240307,174700,1279698050,21650,21650,21650,21650,0
|
|
20240307,174600,1279698050,21650,21650,21650,21650,0
|
|
20240307,174500,1279698050,21650,21650,21650,21650,0
|
|
20240307,174400,1279698050,21650,21650,21650,21650,0
|
|
20240307,174300,1279698050,21650,21650,21650,21650,0
|
|
20240307,174200,1279698050,21650,21650,21650,21650,0
|
|
20240307,174100,1279698050,21650,21650,21650,21650,0
|
|
20240307,174000,1279698050,21650,21650,21650,21650,0
|
|
20240307,173900,1279698050,21650,21650,21650,21650,0
|
|
20240307,173800,1279698050,21650,21650,21650,21650,0
|
|
20240307,173700,1279698050,21650,21650,21650,21650,0
|
|
20240307,173600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,173500,1279698050,21650,21650,21650,21650,0
|
|
20240307,173400,1279698050,21650,21650,21650,21650,0
|
|
20240307,173300,1279698050,21650,21650,21650,21650,0
|
|
20240307,173200,1279698050,21650,21650,21650,21650,0
|
|
20240307,173100,1279698050,21650,21650,21650,21650,0
|
|
20240307,173000,1279698050,21650,21650,21650,21650,0
|
|
20240307,172900,1279698050,21650,21650,21650,21650,0
|
|
20240307,172800,1279698050,21650,21650,21650,21650,0
|
|
20240307,172700,1279698050,21650,21650,21650,21650,0
|
|
20240307,172600,1279698050,21650,21650,21650,21650,0
|
|
20240307,172500,1279698050,21650,21650,21650,21650,0
|
|
20240307,172400,1279698050,21650,21650,21650,21650,0
|
|
20240307,172300,1279698050,21650,21650,21650,21650,0
|
|
20240307,172200,1279698050,21650,21650,21650,21650,0
|
|
20240307,172100,1279698050,21650,21650,21650,21650,0
|
|
20240307,172000,1279698050,21650,21650,21650,21650,0
|
|
20240307,171900,1279698050,21650,21650,21650,21650,0
|
|
20240307,171800,1279698050,21650,21650,21650,21650,0
|
|
20240307,171700,1279698050,21650,21650,21650,21650,0
|
|
20240307,171600,1279698050,21650,21650,21650,21650,0
|
|
20240307,171500,1279698050,21650,21650,21650,21650,0
|
|
20240307,171400,1279698050,21650,21650,21650,21650,0
|
|
20240307,171300,1279698050,21650,21650,21650,21650,0
|
|
20240307,171200,1279698050,21650,21650,21650,21650,0
|
|
20240307,171100,1279698050,21650,21650,21650,21650,0
|
|
20240307,171000,1279698050,21650,21650,21650,21650,0
|
|
20240307,170900,1279698050,21650,21650,21650,21650,0
|
|
20240307,170800,1279698050,21650,21650,21650,21650,0
|
|
20240307,170700,1279698050,21650,21650,21650,21650,0
|
|
20240307,170600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,170500,1279698050,21650,21650,21650,21650,0
|
|
20240307,170400,1279698050,21650,21650,21650,21650,0
|
|
20240307,170300,1279698050,21650,21650,21650,21650,0
|
|
20240307,170200,1279698050,21650,21650,21650,21650,0
|
|
20240307,170100,1279698050,21650,21650,21650,21650,0
|
|
20240307,170000,1279698050,21650,21650,21650,21650,0
|
|
20240307,165900,1279698050,21650,21650,21650,21650,0
|
|
20240307,165800,1279698050,21650,21650,21650,21650,0
|
|
20240307,165700,1279698050,21650,21650,21650,21650,0
|
|
20240307,165600,1279698050,21650,21650,21650,21650,0
|
|
20240307,165500,1279698050,21650,21650,21650,21650,0
|
|
20240307,165400,1279698050,21650,21650,21650,21650,0
|
|
20240307,165300,1279698050,21650,21650,21650,21650,0
|
|
20240307,165200,1279698050,21650,21650,21650,21650,0
|
|
20240307,165100,1279698050,21650,21650,21650,21650,0
|
|
20240307,165000,1279698050,21650,21650,21650,21650,0
|
|
20240307,164900,1279698050,21650,21650,21650,21650,0
|
|
20240307,164800,1279698050,21650,21650,21650,21650,0
|
|
20240307,164700,1279698050,21650,21650,21650,21650,0
|
|
20240307,164600,1279698050,21650,21650,21650,21650,0
|
|
20240307,164500,1279698050,21650,21650,21650,21650,0
|
|
20240307,164400,1279698050,21650,21650,21650,21650,0
|
|
20240307,164300,1279698050,21650,21650,21650,21650,0
|
|
20240307,164200,1279698050,21650,21650,21650,21650,0
|
|
20240307,164100,1279698050,21650,21650,21650,21650,0
|
|
20240307,164000,1279698050,21650,21650,21650,21650,0
|
|
20240307,163900,1279698050,21650,21650,21650,21650,0
|
|
20240307,163800,1279698050,21650,21650,21650,21650,0
|
|
20240307,163700,1279698050,21650,21650,21650,21650,0
|
|
20240307,163600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,163500,1279698050,21650,21650,21650,21650,0
|
|
20240307,163400,1279698050,21650,21650,21650,21650,0
|
|
20240307,163300,1279698050,21650,21650,21650,21650,0
|
|
20240307,163200,1279698050,21650,21650,21650,21650,0
|
|
20240307,163100,1279698050,21650,21650,21650,21650,0
|
|
20240307,163000,1279698050,21650,21650,21650,21650,0
|
|
20240307,162900,1279698050,21650,21650,21650,21650,0
|
|
20240307,162800,1279698050,21650,21650,21650,21650,0
|
|
20240307,162700,1279698050,21650,21650,21650,21650,0
|
|
20240307,162600,1279698050,21650,21650,21650,21650,0
|
|
20240307,162500,1279698050,21650,21650,21650,21650,0
|
|
20240307,162400,1279698050,21650,21650,21650,21650,0
|
|
20240307,162300,1279698050,21650,21650,21650,21650,0
|
|
20240307,162200,1279698050,21650,21650,21650,21650,0
|
|
20240307,162100,1279698050,21650,21650,21650,21650,0
|
|
20240307,162000,1279698050,21650,21650,21650,21650,0
|
|
20240307,161900,1279698050,21650,21650,21650,21650,0
|
|
20240307,161800,1279698050,21650,21650,21650,21650,0
|
|
20240307,161700,1279698050,21650,21650,21650,21650,0
|
|
20240307,161600,1279698050,21650,21650,21650,21650,0
|
|
20240307,161500,1279698050,21650,21650,21650,21650,0
|
|
20240307,161400,1279698050,21650,21650,21650,21650,0
|
|
20240307,161300,1279698050,21650,21650,21650,21650,0
|
|
20240307,161200,1279698050,21650,21650,21650,21650,0
|
|
20240307,161100,1279698050,21650,21650,21650,21650,0
|
|
20240307,161000,1279698050,21650,21650,21650,21650,0
|
|
20240307,160900,1279698050,21650,21650,21650,21650,0
|
|
20240307,160800,1279698050,21650,21650,21650,21650,0
|
|
20240307,160700,1279698050,21650,21650,21650,21650,0
|
|
20240307,160600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,160500,1279698050,21650,21650,21650,21650,0
|
|
20240307,160400,1279698050,21650,21650,21650,21650,0
|
|
20240307,160300,1279698050,21650,21650,21650,21650,0
|
|
20240307,160200,1279698050,21650,21650,21650,21650,0
|
|
20240307,160100,1279698050,21650,21650,21650,21650,0
|
|
20240307,160000,1279698050,21650,21650,21650,21650,0
|
|
20240307,155900,1279698050,21650,21650,21650,21650,0
|
|
20240307,155800,1279698050,21650,21650,21650,21650,0
|
|
20240307,155700,1279698050,21650,21650,21650,21650,0
|
|
20240307,155600,1279698050,21650,21650,21650,21650,0
|
|
20240307,155500,1279698050,21650,21650,21650,21650,0
|
|
20240307,155400,1279698050,21650,21650,21650,21650,0
|
|
20240307,155300,1279698050,21650,21650,21650,21650,0
|
|
20240307,155200,1279698050,21650,21650,21650,21650,0
|
|
20240307,155100,1279698050,21650,21650,21650,21650,0
|
|
20240307,155000,1279698050,21650,21650,21650,21650,0
|
|
20240307,154900,1279698050,21650,21650,21650,21650,0
|
|
20240307,154800,1279698050,21650,21650,21650,21650,0
|
|
20240307,154700,1279698050,21650,21650,21650,21650,0
|
|
20240307,154600,1279698050,21650,21650,21650,21650,0
|
|
20240307,154500,1279698050,21650,21650,21650,21650,0
|
|
20240307,154400,1279698050,21650,21650,21650,21650,0
|
|
20240307,154300,1279698050,21650,21650,21650,21650,0
|
|
20240307,154200,1279698050,21650,21650,21650,21650,0
|
|
20240307,154100,1279698050,21650,21650,21650,21650,0
|
|
20240307,154000,1279698050,21650,21650,21650,21650,0
|
|
20240307,153900,1279698050,21650,21650,21650,21650,0
|
|
20240307,153800,1279698050,21650,21650,21650,21650,0
|
|
20240307,153700,1279698050,21650,21650,21650,21650,0
|
|
20240307,153600,1279698050,21650,21650,21650,21650,1554
|
|
20240307,153500,1279698050,21650,21650,21650,21650,0
|
|
20240307,153400,1279698050,21650,21650,21650,21650,0
|
|
20240307,153300,1279698050,21650,21650,21650,21650,0
|
|
20240307,153200,1279698050,21650,21650,21650,21650,0
|
|
20240307,153100,1279698050,21650,21650,21650,21650,0
|
|
20240307,153000,1279698050,21650,21650,21650,21650,1554
|
|
20240307,152900,1246053950,21650,21650,21650,21650,0
|
|
20240307,152800,1246053950,21650,21650,21650,21650,0
|
|
20240307,152700,1246053950,21650,21650,21650,21650,0
|
|
20240307,152600,1246053950,21650,21650,21650,21650,0
|
|
20240307,152500,1246053950,21650,21650,21650,21650,0
|
|
20240307,152400,1246053950,21650,21650,21650,21650,0
|
|
20240307,152300,1246053950,21650,21650,21650,21650,0
|
|
20240307,152200,1246053950,21650,21650,21650,21650,0
|
|
20240307,152100,1246053950,21650,21650,21650,21650,0
|
|
20240307,152000,1246053950,21650,21650,21650,21650,0
|
|
20240307,151900,1246053950,21650,21600,21650,21550,200
|
|
20240307,151800,1241729250,21550,21600,21650,21550,612
|
|
20240307,151700,1228514650,21600,21600,21650,21600,134
|
|
20240307,151600,1225618100,21650,21650,21650,21650,11
|
|
20240307,151500,1225379950,21650,21650,21650,21600,102
|
|
20240307,151400,1223175150,21600,21650,21650,21600,162
|
|
20240307,151300,1219675900,21600,21600,21600,21600,24
|
|
20240307,151200,1219157500,21650,21650,21650,21650,1
|
|
20240307,151100,1219135850,21650,21650,21650,21650,3
|
|
20240307,151000,1219070900,21700,21650,21700,21650,83
|
|
20240307,150900,1217273900,21650,21650,21650,21650,228
|
|
20240307,150800,1212337700,21600,21600,21600,21600,30
|
|
20240307,150700,1211689700,21650,21600,21650,21600,274
|
|
20240307,150600,1205771250,21600,21600,21650,21600,5
|
|
20240307,150500,1205663200,21650,21650,21650,21600,52
|
|
20240307,150400,1204539650,21600,21650,21700,21600,644
|
|
20240307,150300,1190619050,21650,21650,21650,21650,0
|
|
20240307,150200,1190619050,21650,21650,21700,21600,91
|
|
20240307,150100,1188650550,21650,21650,21650,21650,1
|
|
20240307,150000,1188628900,21700,21550,21700,21550,2
|
|
20240307,145900,1188585650,21600,21650,21650,21600,226
|
|
20240307,145800,1183704000,21550,21600,21700,21550,242
|
|
20240307,145700,1178474150,21600,21600,21600,21550,22
|
|
20240307,145600,1177999200,21600,21600,21600,21550,297
|
|
20240307,145500,1171586900,21600,21650,21650,21600,6
|
|
20240307,145400,1171457250,21650,21600,21650,21600,31
|
|
20240307,145300,1170786150,21650,21600,21650,21600,112
|
|
20240307,145200,1168361500,21650,21600,21650,21600,701
|
|
20240307,145100,1153219850,21600,21650,21700,21600,297
|
|
20240307,145000,1146789800,21700,21650,21700,21650,2
|
|
20240307,144900,1146746450,21650,21650,21650,21650,365
|
|
20240307,144800,1138844200,21700,21650,21700,21650,323
|
|
20240307,144700,1131851200,21650,21650,21650,21650,723
|
|
20240307,144600,1116198250,21650,21650,21650,21650,1
|
|
20240307,144500,1116176600,21600,21650,21650,21600,62
|
|
20240307,144400,1114837350,21650,21650,21650,21650,0
|
|
20240307,144300,1114837350,21650,21600,21650,21600,2
|
|
20240307,144200,1114794100,21650,21650,21650,21650,41
|
|
20240307,144100,1113906450,21600,21600,21650,21600,27
|
|
20240307,144000,1113323150,21550,21600,21600,21550,2
|
|
20240307,143900,1113280000,21550,21600,21600,21550,68
|
|
20240307,143800,1111812600,21600,21600,21600,21600,1
|
|
20240307,143700,1111791000,21600,21550,21600,21550,6
|
|
20240307,143600,1111661650,21550,21600,21600,21550,22
|
|
20240307,143500,1111187450,21550,21600,21600,21550,52
|
|
20240307,143400,1110066750,21550,21550,21550,21550,1
|
|
20240307,143300,1110045200,21550,21550,21550,21550,237
|
|
20240307,143200,1104937850,21550,21600,21600,21550,22
|
|
20240307,143100,1104463650,21550,21550,21600,21550,27
|
|
20240307,143000,1103881700,21550,21550,21550,21550,63
|
|
20240307,142900,1102524050,21550,21550,21550,21550,522
|
|
20240307,142800,1091274950,21550,21550,21550,21550,20
|
|
20240307,142700,1090843950,21550,21550,21550,21550,236
|
|
20240307,142600,1085758150,21600,21550,21600,21550,51
|
|
20240307,142500,1084656600,21600,21550,21600,21550,186
|
|
20240307,142400,1080648250,21600,21600,21600,21600,100
|
|
20240307,142300,1078488250,21550,21550,21550,21550,1
|
|
20240307,142200,1078466700,21550,21550,21550,21550,0
|
|
20240307,142100,1078466700,21550,21550,21550,21550,920
|
|
20240307,142000,1058640700,21550,21600,21600,21550,101
|
|
20240307,141900,1056459150,21650,21550,21650,21550,791
|
|
20240307,141800,1039404900,21600,21600,21600,21600,100
|
|
20240307,141700,1037244900,21650,21600,21650,21550,204
|
|
20240307,141600,1032838500,21600,21550,21600,21550,612
|
|
20240307,141500,1019647400,21550,21550,21550,21550,1
|
|
20240307,141400,1019625850,21600,21600,21600,21600,1015
|
|
20240307,141300,997701850,21650,21600,21650,21600,60
|
|
20240307,141200,996403050,21600,21600,21600,21600,11
|
|
20240307,141100,996165450,21600,21600,21600,21600,0
|
|
20240307,141000,996165450,21600,21600,21600,21600,12
|
|
20240307,140900,995906250,21600,21600,21600,21600,1
|
|
20240307,140800,995884650,21650,21650,21650,21650,0
|
|
20240307,140700,995884650,21650,21650,21650,21650,0
|
|
20240307,140600,995884650,21650,21600,21650,21600,4
|
|
20240307,140500,995798150,21650,21650,21650,21650,1
|
|
20240307,140400,995776500,21700,21650,21700,21600,12
|
|
20240307,140300,995517050,21600,21600,21650,21600,106
|
|
20240307,140200,993222450,21650,21650,21650,21650,5
|
|
20240307,140100,993114200,21600,21600,21600,21600,0
|
|
20240307,140000,993114200,21600,21600,21600,21600,1
|
|
20240307,135900,993092600,21700,21700,21700,21700,37
|
|
20240307,135800,992289700,21700,21600,21700,21600,36
|
|
20240307,135700,991511800,21600,21600,21600,21600,14
|
|
20240307,135600,991209400,21600,21600,21600,21600,661
|
|
20240307,135500,976931800,21650,21650,21650,21650,101
|
|
20240307,135400,974745150,21650,21650,21650,21650,0
|
|
20240307,135300,974745150,21650,21650,21650,21650,0
|
|
20240307,135200,974745150,21650,21700,21700,21650,4
|
|
20240307,135100,974658500,21700,21700,21700,21700,0
|
|
20240307,135000,974658500,21700,21650,21700,21650,10
|
|
20240307,134900,974441950,21650,21600,21650,21600,27
|
|
20240307,134800,973858400,21600,21600,21650,21600,350
|
|
20240307,134700,966298100,21650,21650,21650,21650,69
|
|
20240307,134600,964804250,21650,21600,21650,21600,358
|
|
20240307,134500,957071400,21650,21650,21650,21650,70
|
|
20240307,134400,955555900,21600,21600,21600,21600,0
|
|
20240307,134300,955555900,21600,21600,21600,21600,1
|
|
20240307,134200,955534300,21600,21650,21700,21600,845
|
|
20240307,134100,937243650,21600,21600,21600,21600,127
|
|
20240307,134000,934500450,21600,21600,21600,21600,75
|
|
20240307,133900,932880450,21600,21600,21600,21600,5
|
|
20240307,133800,932772450,21600,21600,21600,21600,4
|
|
20240307,133700,932686050,21650,21650,21650,21650,16
|
|
20240307,133600,932339650,21650,21600,21650,21600,35
|
|
20240307,133500,931583600,21600,21650,21650,21600,222
|
|
20240307,133400,926785850,21700,21700,21700,21700,1
|
|
20240307,133300,926764150,21600,21600,21600,21600,0
|
|
20240307,133200,926764150,21600,21600,21600,21600,1
|
|
20240307,133100,926742550,21750,21700,21750,21700,101
|
|
20240307,133000,924550800,21650,21700,21700,21600,2949
|
|
20240307,132900,860810650,21650,21650,21650,21650,1
|
|
20240307,132800,860789000,21700,21700,21700,21650,272
|
|
20240307,132700,854886750,21700,21650,21700,21650,21
|
|
20240307,132600,854432050,21650,21650,21650,21650,1
|
|
20240307,132500,854410400,21650,21650,21650,21650,47
|
|
20240307,132400,853392850,21650,21650,21650,21650,5
|
|
20240307,132300,853284600,21650,21700,21700,21650,10
|
|
20240307,132200,853067850,21700,21700,21700,21700,8
|
|
20240307,132100,852894250,21650,21650,21650,21650,1
|
|
20240307,132000,852872600,21700,21650,21700,21650,124
|
|
20240307,131900,850183000,21650,21650,21650,21650,50
|
|
20240307,131800,849100500,21650,21650,21650,21650,1
|
|
20240307,131700,849078850,21650,21650,21650,21650,1
|
|
20240307,131600,849057200,21700,21650,21700,21650,5
|
|
20240307,131500,848948800,21650,21650,21650,21650,9
|
|
20240307,131400,848753950,21700,21700,21700,21700,0
|
|
20240307,131300,848753950,21700,21700,21700,21700,1
|
|
20240307,131200,848732250,21650,21700,21700,21650,322
|
|
20240307,131100,841745100,21700,21700,21700,21700,119
|
|
20240307,131000,839162800,21650,21650,21650,21650,14
|
|
20240307,130900,838859700,21700,21700,21700,21700,6
|
|
20240307,130800,838729500,21700,21650,21700,21650,5
|
|
20240307,130700,838621200,21650,21650,21650,21650,201
|
|
20240307,130600,834269550,21650,21650,21650,21650,0
|
|
20240307,130500,834269550,21650,21650,21650,21650,388
|
|
20240307,130400,825869350,21650,21650,21650,21650,3
|
|
20240307,130300,825804400,21700,21700,21700,21700,0
|
|
20240307,130200,825804400,21700,21700,21700,21700,172
|
|
20240307,130100,822072000,21650,21700,21700,21650,5
|
|
20240307,130000,821963550,21750,21700,21750,21650,84
|
|
20240307,125900,820140700,21700,21750,21750,21700,37
|
|
20240307,125800,819336000,21700,21700,21700,21700,1
|
|
20240307,125700,819314300,21750,21750,21750,21750,5
|
|
20240307,125600,819205550,21750,21750,21750,21750,0
|
|
20240307,125500,819205550,21750,21700,21750,21650,52
|
|
20240307,125400,818077150,21650,21650,21650,21650,264
|
|
20240307,125300,812361550,21650,21650,21650,21650,7
|
|
20240307,125200,812210000,21650,21700,21700,21650,350
|
|
20240307,125100,804630000,21700,21700,21700,21700,0
|
|
20240307,125000,804630000,21700,21650,21700,21650,28
|
|
20240307,124900,804022450,21650,21650,21650,21650,0
|
|
20240307,124800,804022450,21650,21650,21650,21650,86
|
|
20240307,124700,802160550,21650,21700,21700,21650,2
|
|
20240307,124600,802117200,21700,21700,21700,21700,0
|
|
20240307,124500,802117200,21700,21700,21700,21700,9
|
|
20240307,124400,801921900,21700,21750,21750,21700,337
|
|
20240307,124300,794607200,21700,21700,21700,21700,0
|
|
20240307,124200,794607200,21700,21700,21700,21700,29
|
|
20240307,124100,793977900,21700,21700,21700,21700,1
|
|
20240307,124000,793956200,21700,21700,21700,21700,32
|
|
20240307,123900,793261800,21700,21700,21700,21700,21
|
|
20240307,123800,792806100,21700,21700,21700,21700,155
|
|
20240307,123700,789442600,21700,21700,21700,21700,0
|
|
20240307,123600,789442600,21700,21700,21700,21700,1
|
|
20240307,123500,789420900,21700,21800,21800,21700,150
|
|
20240307,123400,786155900,21800,21700,21800,21700,5
|
|
20240307,123300,786047300,21700,21700,21700,21700,42
|
|
20240307,123200,785135900,21700,21700,21700,21700,0
|
|
20240307,123100,785135900,21700,21700,21700,21700,0
|
|
20240307,123000,785135900,21700,21700,21700,21700,100
|
|
20240307,122900,782965900,21700,21700,21700,21700,0
|
|
20240307,122800,782965900,21700,21700,21700,21700,6
|
|
20240307,122700,782835700,21700,21750,21750,21700,5
|
|
20240307,122600,782727000,21750,21750,21750,21750,60
|
|
20240307,122500,781422000,21700,21700,21700,21700,50
|
|
20240307,122400,780337000,21700,21750,21750,21700,551
|
|
20240307,122300,768355300,21750,21800,21800,21750,127
|
|
20240307,122200,765589650,21800,21800,21800,21800,501
|
|
20240307,122100,754667850,21800,21800,21800,21800,0
|
|
20240307,122000,754667850,21800,21800,21800,21800,0
|
|
20240307,121900,754667850,21800,21800,21800,21800,1
|
|
20240307,121800,754646050,21800,21800,21800,21800,300
|
|
20240307,121700,748106050,21800,21800,21800,21800,87
|
|
20240307,121600,746209450,21800,21800,21800,21800,11
|
|
20240307,121500,745969650,21800,21800,21800,21800,100
|
|
20240307,121400,743789650,21800,21800,21800,21800,10
|
|
20240307,121300,743571650,21800,21800,21800,21800,1
|
|
20240307,121200,743549850,21800,21800,21800,21800,362
|
|
20240307,121100,735658250,21800,21800,21800,21800,79
|
|
20240307,121000,733936050,21800,21850,21850,21800,4
|
|
20240307,120900,733848700,21850,21800,21850,21800,47
|
|
20240307,120800,732822000,21850,21850,21850,21850,1
|
|
20240307,120700,732800150,21800,21850,21850,21800,11
|
|
20240307,120600,732559850,21850,21850,21850,21850,1
|
|
20240307,120500,732538000,21800,21800,21800,21800,1
|
|
20240307,120400,732516200,21800,21800,21800,21800,42
|
|
20240307,120300,731600600,21850,21800,21850,21800,165
|
|
20240307,120200,728003550,21800,21800,21800,21800,1
|
|
20240307,120100,727981750,21800,21800,21800,21800,0
|
|
20240307,120000,727981750,21800,21800,21800,21800,0
|
|
20240307,115900,727981750,21800,21800,21800,21800,11
|
|
20240307,115800,727741950,21800,21800,21800,21800,35
|
|
20240307,115700,726978950,21800,21800,21800,21800,43
|
|
20240307,115600,726041550,21800,21800,21800,21800,21
|
|
20240307,115500,725583750,21800,21800,21800,21800,9
|
|
20240307,115400,725387550,21800,21800,21800,21800,21
|
|
20240307,115300,724929750,21800,21800,21800,21800,1
|
|
20240307,115200,724907950,21850,21850,21850,21850,175
|
|
20240307,115100,721084200,21800,21700,21800,21700,3239
|
|
20240307,115000,650615900,21700,21700,21700,21700,91
|
|
20240307,114900,648641200,21700,21750,21800,21700,4881
|
|
20240307,114800,542477400,21750,21750,21750,21750,115
|
|
20240307,114700,539976150,21750,21750,21750,21750,272
|
|
20240307,114600,534060150,21750,21750,21750,21750,0
|
|
20240307,114500,534060150,21750,21750,21750,21750,1
|
|
20240307,114400,534038400,21750,21750,21750,21750,0
|
|
20240307,114300,534038400,21750,21750,21750,21750,1700
|
|
20240307,114200,497063400,21700,21700,21750,21700,34
|
|
20240307,114100,496324450,21700,21700,21700,21700,233
|
|
20240307,114000,491268350,21700,21700,21700,21700,47
|
|
20240307,113900,490248450,21700,21700,21700,21700,11
|
|
20240307,113800,490009750,21750,21750,21750,21750,283
|
|
20240307,113700,483854500,21750,21750,21750,21750,55
|
|
20240307,113600,482658250,21750,21750,21750,21750,1
|
|
20240307,113500,482636500,21750,21750,21750,21750,0
|
|
20240307,113400,482636500,21750,21750,21750,21750,1
|
|
20240307,113300,482614750,21800,21800,21800,21800,8
|
|
20240307,113200,482440350,21750,21750,21750,21750,7
|
|
20240307,113100,482288100,21750,21750,21750,21750,1
|
|
20240307,113000,482266350,21750,21750,21750,21750,140
|
|
20240307,112900,479221350,21750,21750,21750,21750,0
|
|
20240307,112800,479221350,21750,21750,21750,21750,1
|
|
20240307,112700,479199600,21800,21750,21800,21750,12
|
|
20240307,112600,478938050,21700,21750,21750,21700,94
|
|
20240307,112500,476897400,21700,21750,21750,21700,4
|
|
20240307,112400,476810500,21750,21750,21750,21750,66
|
|
20240307,112300,475375000,21750,21750,21750,21750,0
|
|
20240307,112200,475375000,21750,21750,21750,21750,1
|
|
20240307,112100,475353250,21800,21800,21800,21800,0
|
|
20240307,112000,475353250,21800,21700,21800,21700,41
|
|
20240307,111900,474459850,21700,21700,21700,21700,0
|
|
20240307,111800,474459850,21700,21700,21700,21700,0
|
|
20240307,111700,474459850,21700,21700,21700,21700,1
|
|
20240307,111600,474438150,21700,21700,21700,21700,3
|
|
20240307,111500,474373050,21700,21700,21700,21700,1
|
|
20240307,111400,474351350,21700,21700,21700,21700,1
|
|
20240307,111300,474329650,21750,21750,21750,21750,0
|
|
20240307,111200,474329650,21750,21750,21750,21750,55
|
|
20240307,111100,473133400,21750,21750,21750,21750,1
|
|
20240307,111000,473111650,21750,21800,21800,21750,115
|
|
20240307,110900,470609650,21800,21800,21800,21800,0
|
|
20240307,110800,470609650,21800,21750,21800,21750,258
|
|
20240307,110700,464985300,21750,21750,21750,21750,12
|
|
20240307,110600,464724300,21750,21750,21750,21750,20
|
|
20240307,110500,464289300,21700,21750,21750,21700,81
|
|
20240307,110400,462527600,21750,21750,21750,21750,0
|
|
20240307,110300,462527600,21750,21650,21750,21650,138
|
|
20240307,110200,459531200,21650,21650,21650,21650,20
|
|
20240307,110100,459098200,21650,21650,21650,21650,4
|
|
20240307,110000,459011600,21650,21700,21700,21650,372
|
|
20240307,105900,450957750,21650,21650,21650,21650,0
|
|
20240307,105800,450957750,21650,21650,21650,21650,0
|
|
20240307,105700,450957750,21650,21650,21650,21650,0
|
|
20240307,105600,450957750,21650,21650,21650,21650,0
|
|
20240307,105500,450957750,21650,21650,21650,21650,3
|
|
20240307,105400,450892800,21650,21650,21650,21650,0
|
|
20240307,105300,450892800,21650,21650,21650,21650,1
|
|
20240307,105200,450871150,21650,21650,21650,21650,48
|
|
20240307,105100,449831950,21750,21700,21750,21650,659
|
|
20240307,105000,435539500,21750,21750,21750,21750,0
|
|
20240307,104900,435539500,21750,21750,21750,21750,0
|
|
20240307,104800,435539500,21750,21800,21800,21750,6
|
|
20240307,104700,435408950,21800,21800,21800,21800,0
|
|
20240307,104600,435408950,21800,21750,21800,21750,34
|
|
20240307,104500,434667850,21700,21700,21700,21700,147
|
|
20240307,104400,431477950,21700,21750,21750,21700,120
|
|
20240307,104300,428873450,21750,21750,21750,21750,10
|
|
20240307,104200,428655950,21750,21800,21800,21750,38
|
|
20240307,104100,427828050,21800,21800,21800,21800,18
|
|
20240307,104000,427435650,21800,21800,21800,21800,200
|
|
20240307,103900,423075650,21800,21750,21800,21750,621
|
|
20240307,103800,409543500,21750,21750,21750,21750,100
|
|
20240307,103700,407368500,21750,21750,21750,21750,0
|
|
20240307,103600,407368500,21750,21750,21750,21750,550
|
|
20240307,103500,395406000,21750,21750,21750,21750,0
|
|
20240307,103400,395406000,21750,21750,21750,21750,50
|
|
20240307,103300,394318500,21700,21750,21750,21700,72
|
|
20240307,103200,392756000,21750,21750,21750,21750,4
|
|
20240307,103100,392669000,21750,21700,21750,21700,154
|
|
20240307,103000,389325350,21700,21700,21700,21700,0
|
|
20240307,102900,389325350,21700,21700,21700,21700,44
|
|
20240307,102800,388370550,21600,21600,21600,21600,1
|
|
20240307,102700,388348950,21600,21600,21600,21600,0
|
|
20240307,102600,388348950,21600,21600,21600,21600,70
|
|
20240307,102500,386836950,21600,21600,21600,21600,21
|
|
20240307,102400,386383350,21700,21700,21700,21700,5
|
|
20240307,102300,386274850,21700,21650,21700,21650,20
|
|
20240307,102200,385840900,21600,21650,21700,21600,27
|
|
20240307,102100,385257250,21650,21650,21650,21650,86
|
|
20240307,102000,383395350,21650,21650,21650,21650,55
|
|
20240307,101900,382204600,21600,21600,21600,21600,231
|
|
20240307,101800,377215000,21600,21650,21650,21600,1119
|
|
20240307,101700,353027250,21700,21700,21700,21700,0
|
|
20240307,101600,353027250,21700,21700,21700,21700,59
|
|
20240307,101500,351746950,21650,21700,21700,21650,18
|
|
20240307,101400,351356850,21700,21700,21700,21700,50
|
|
20240307,101300,350271850,21700,21700,21700,21700,20
|
|
20240307,101200,349837850,21700,21700,21700,21700,40
|
|
20240307,101100,348969850,21800,21700,21800,21700,40
|
|
20240307,101000,348099850,21800,21800,21800,21800,0
|
|
20240307,100900,348099850,21800,21800,21800,21800,8
|
|
20240307,100800,347925450,21650,21700,21700,21650,820
|
|
20240307,100700,330172300,21650,21650,21650,21650,53
|
|
20240307,100600,329024850,21650,21650,21650,21650,84
|
|
20240307,100500,327206250,21650,21800,21800,21650,2
|
|
20240307,100400,327162800,21800,21800,21800,21800,0
|
|
20240307,100300,327162800,21800,21650,21800,21650,9
|
|
20240307,100200,326967500,21700,21700,21700,21700,1
|
|
20240307,100100,326945800,21650,21650,21650,21650,0
|
|
20240307,100000,326945800,21650,21650,21650,21650,224
|
|
20240307,095900,322096200,21850,21850,21850,21850,10
|
|
20240307,095800,321877700,21700,21700,21700,21700,0
|
|
20240307,095700,321877700,21700,21700,21700,21700,40
|
|
20240307,095600,321009700,21700,21700,21700,21700,335
|
|
20240307,095500,313740200,21650,21650,21650,21650,1
|
|
20240307,095400,313718550,21750,21750,21750,21750,54
|
|
20240307,095300,312544050,21750,21700,21750,21700,109
|
|
20240307,095200,310175800,21700,21700,21700,21700,471
|
|
20240307,095100,299955100,21700,21750,21750,21700,56
|
|
20240307,095000,298737350,21750,21800,21800,21750,62
|
|
20240307,094900,297386050,21750,21800,21800,21750,31
|
|
20240307,094800,296711750,21750,21750,21750,21750,3
|
|
20240307,094700,296646500,21750,21850,21850,21750,11
|
|
20240307,094600,296407150,21750,21750,21750,21750,20
|
|
20240307,094500,295972150,21850,21850,21850,21850,4
|
|
20240307,094400,295884750,21850,21850,21850,21850,0
|
|
20240307,094300,295884750,21850,21750,21850,21750,131
|
|
20240307,094200,293030400,21800,21750,21800,21750,71
|
|
20240307,094100,291483200,21800,21800,21800,21800,5
|
|
20240307,094000,291374200,21800,21800,21800,21800,1
|
|
20240307,093900,291352400,21800,21800,21800,21800,1
|
|
20240307,093800,291330600,21750,21750,21750,21750,3
|
|
20240307,093700,291265350,21700,21700,21700,21700,2
|
|
20240307,093600,291221950,21700,21700,21700,21700,14
|
|
20240307,093500,290918150,21750,21750,21750,21750,0
|
|
20240307,093400,290918150,21750,21800,21800,21750,393
|
|
20240307,093300,282351650,21750,21700,21750,21700,77
|
|
20240307,093200,280677900,21750,21750,21750,21750,605
|
|
20240307,093100,267519150,21750,21750,21750,21750,2
|
|
20240307,093000,267475650,21650,21650,21650,21650,0
|
|
20240307,092900,267475650,21650,21750,21750,21650,104
|
|
20240307,092800,265220750,21700,21600,21700,21600,697
|
|
20240307,092700,250137250,21600,21650,21650,21600,2028
|
|
20240307,092600,206307800,21700,21700,21700,21700,0
|
|
20240307,092500,206307800,21700,21650,21700,21650,14
|
|
20240307,092400,206004500,21700,21650,21700,21650,135
|
|
20240307,092300,203081700,21650,21600,21650,21600,159
|
|
20240307,092200,199639750,21600,21650,21650,21600,749
|
|
20240307,092100,183450100,21600,21600,21600,21600,317
|
|
20240307,092000,176602900,21600,21650,21650,21600,1471
|
|
20240307,091900,144824200,21650,21650,21650,21600,496
|
|
20240307,091800,134100200,21600,21700,21700,21600,349
|
|
20240307,091700,126548950,21650,21700,21700,21650,1146
|
|
20240307,091600,101736700,21750,21750,21750,21700,157
|
|
20240307,091500,98329650,21850,21800,21850,21700,147
|
|
20240307,091400,95136150,21850,21850,21850,21800,5
|
|
20240307,091300,95027050,21750,21750,21750,21700,621
|
|
20240307,091200,81546050,21750,21800,21800,21750,142
|
|
20240307,091100,78457500,21750,21750,21800,21750,201
|
|
20240307,091000,74085700,21750,21750,21750,21750,161
|
|
20240307,090900,70583950,21750,21750,21750,21750,12
|
|
20240307,090800,70322950,21700,21800,21800,21700,977
|
|
20240307,090700,49105500,21750,21800,21800,21750,81
|
|
20240307,090600,47343400,21750,21800,21800,21700,799
|
|
20240307,090500,29979800,21800,21800,21800,21750,37
|
|
20240307,090400,29173700,21800,21800,21850,21800,216
|
|
20240307,090300,24464800,21900,21900,21900,21900,5
|
|
20240307,090200,24355300,21750,21850,21900,21750,339
|
|
20240307,090100,16976450,21900,21800,21900,21750,255
|
|
20240307,090000,11427050,21900,21900,22000,21800,522
|