579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183600,970955800,21600,21600,21600,21600,1670
|
|
20240320,183500,970955800,21600,21600,21600,21600,0
|
|
20240320,183400,970955800,21600,21600,21600,21600,0
|
|
20240320,183300,970955800,21600,21600,21600,21600,0
|
|
20240320,183200,970955800,21600,21600,21600,21600,0
|
|
20240320,183100,970955800,21600,21600,21600,21600,0
|
|
20240320,183000,970955800,21600,21600,21600,21600,0
|
|
20240320,182900,970955800,21600,21600,21600,21600,0
|
|
20240320,182800,970955800,21600,21600,21600,21600,0
|
|
20240320,182700,970955800,21600,21600,21600,21600,0
|
|
20240320,182600,970955800,21600,21600,21600,21600,0
|
|
20240320,182500,970955800,21600,21600,21600,21600,0
|
|
20240320,182400,970955800,21600,21600,21600,21600,0
|
|
20240320,182300,970955800,21600,21600,21600,21600,0
|
|
20240320,182200,970955800,21600,21600,21600,21600,0
|
|
20240320,182100,970955800,21600,21600,21600,21600,0
|
|
20240320,182000,970955800,21600,21600,21600,21600,0
|
|
20240320,181900,970955800,21600,21600,21600,21600,0
|
|
20240320,181800,970955800,21600,21600,21600,21600,0
|
|
20240320,181700,970955800,21600,21600,21600,21600,0
|
|
20240320,181600,970955800,21600,21600,21600,21600,0
|
|
20240320,181500,970955800,21600,21600,21600,21600,0
|
|
20240320,181400,970955800,21600,21600,21600,21600,0
|
|
20240320,181300,970955800,21600,21600,21600,21600,0
|
|
20240320,181200,970955800,21600,21600,21600,21600,0
|
|
20240320,181100,970955800,21600,21600,21600,21600,0
|
|
20240320,181000,970955800,21600,21600,21600,21600,0
|
|
20240320,180900,970955800,21600,21600,21600,21600,0
|
|
20240320,180800,970955800,21600,21600,21600,21600,0
|
|
20240320,180700,970955800,21600,21600,21600,21600,0
|
|
20240320,180600,970955800,21600,21600,21600,21600,1670
|
|
20240320,180500,970955800,21600,21600,21600,21600,0
|
|
20240320,180400,970955800,21600,21600,21600,21600,0
|
|
20240320,180300,970955800,21600,21600,21600,21600,0
|
|
20240320,180200,970955800,21600,21600,21600,21600,0
|
|
20240320,180100,970955800,21600,21600,21600,21600,0
|
|
20240320,180000,970955800,21600,21600,21600,21600,0
|
|
20240320,175900,970955800,21600,21600,21600,21600,0
|
|
20240320,175800,970955800,21600,21600,21600,21600,0
|
|
20240320,175700,970955800,21600,21600,21600,21600,0
|
|
20240320,175600,970955800,21600,21600,21600,21600,0
|
|
20240320,175500,970955800,21600,21600,21600,21600,0
|
|
20240320,175400,970955800,21600,21600,21600,21600,0
|
|
20240320,175300,970955800,21600,21600,21600,21600,0
|
|
20240320,175200,970955800,21600,21600,21600,21600,0
|
|
20240320,175100,970955800,21600,21600,21600,21600,0
|
|
20240320,175000,970955800,21600,21600,21600,21600,0
|
|
20240320,174900,970955800,21600,21600,21600,21600,0
|
|
20240320,174800,970955800,21600,21600,21600,21600,0
|
|
20240320,174700,970955800,21600,21600,21600,21600,0
|
|
20240320,174600,970955800,21600,21600,21600,21600,0
|
|
20240320,174500,970955800,21600,21600,21600,21600,0
|
|
20240320,174400,970955800,21600,21600,21600,21600,0
|
|
20240320,174300,970955800,21600,21600,21600,21600,0
|
|
20240320,174200,970955800,21600,21600,21600,21600,0
|
|
20240320,174100,970955800,21600,21600,21600,21600,0
|
|
20240320,174000,970955800,21600,21600,21600,21600,0
|
|
20240320,173900,970955800,21600,21600,21600,21600,0
|
|
20240320,173800,970955800,21600,21600,21600,21600,0
|
|
20240320,173700,970955800,21600,21600,21600,21600,0
|
|
20240320,173600,970955800,21600,21600,21600,21600,1670
|
|
20240320,173500,970955800,21600,21600,21600,21600,0
|
|
20240320,173400,970955800,21600,21600,21600,21600,0
|
|
20240320,173300,970955800,21600,21600,21600,21600,0
|
|
20240320,173200,970955800,21600,21600,21600,21600,0
|
|
20240320,173100,970955800,21600,21600,21600,21600,0
|
|
20240320,173000,970955800,21600,21600,21600,21600,0
|
|
20240320,172900,970955800,21600,21600,21600,21600,0
|
|
20240320,172800,970955800,21600,21600,21600,21600,0
|
|
20240320,172700,970955800,21600,21600,21600,21600,0
|
|
20240320,172600,970955800,21600,21600,21600,21600,0
|
|
20240320,172500,970955800,21600,21600,21600,21600,0
|
|
20240320,172400,970955800,21600,21600,21600,21600,0
|
|
20240320,172300,970955800,21600,21600,21600,21600,0
|
|
20240320,172200,970955800,21600,21600,21600,21600,0
|
|
20240320,172100,970955800,21600,21600,21600,21600,0
|
|
20240320,172000,970955800,21600,21600,21600,21600,0
|
|
20240320,171900,970955800,21600,21600,21600,21600,0
|
|
20240320,171800,970955800,21600,21600,21600,21600,0
|
|
20240320,171700,970955800,21600,21600,21600,21600,0
|
|
20240320,171600,970955800,21600,21600,21600,21600,0
|
|
20240320,171500,970955800,21600,21600,21600,21600,0
|
|
20240320,171400,970955800,21600,21600,21600,21600,0
|
|
20240320,171300,970955800,21600,21600,21600,21600,0
|
|
20240320,171200,970955800,21600,21600,21600,21600,0
|
|
20240320,171100,970955800,21600,21600,21600,21600,0
|
|
20240320,171000,970955800,21600,21600,21600,21600,0
|
|
20240320,170900,970955800,21600,21600,21600,21600,0
|
|
20240320,170800,970955800,21600,21600,21600,21600,0
|
|
20240320,170700,970955800,21600,21600,21600,21600,0
|
|
20240320,170600,970955800,21600,21600,21600,21600,1670
|
|
20240320,170500,970955800,21600,21600,21600,21600,0
|
|
20240320,170400,970955800,21600,21600,21600,21600,0
|
|
20240320,170300,970955800,21600,21600,21600,21600,0
|
|
20240320,170200,970955800,21600,21600,21600,21600,0
|
|
20240320,170100,970955800,21600,21600,21600,21600,0
|
|
20240320,170000,970955800,21600,21600,21600,21600,0
|
|
20240320,165900,970955800,21600,21600,21600,21600,0
|
|
20240320,165800,970955800,21600,21600,21600,21600,0
|
|
20240320,165700,970955800,21600,21600,21600,21600,0
|
|
20240320,165600,970955800,21600,21600,21600,21600,0
|
|
20240320,165500,970955800,21600,21600,21600,21600,0
|
|
20240320,165400,970955800,21600,21600,21600,21600,0
|
|
20240320,165300,970955800,21600,21600,21600,21600,0
|
|
20240320,165200,970955800,21600,21600,21600,21600,0
|
|
20240320,165100,970955800,21600,21600,21600,21600,0
|
|
20240320,165000,970955800,21600,21600,21600,21600,0
|
|
20240320,164900,970955800,21600,21600,21600,21600,0
|
|
20240320,164800,970955800,21600,21600,21600,21600,0
|
|
20240320,164700,970955800,21600,21600,21600,21600,0
|
|
20240320,164600,970955800,21600,21600,21600,21600,0
|
|
20240320,164500,970955800,21600,21600,21600,21600,0
|
|
20240320,164400,970955800,21600,21600,21600,21600,0
|
|
20240320,164300,970955800,21600,21600,21600,21600,0
|
|
20240320,164200,970955800,21600,21600,21600,21600,0
|
|
20240320,164100,970955800,21600,21600,21600,21600,0
|
|
20240320,164000,970955800,21600,21600,21600,21600,0
|
|
20240320,163900,970955800,21600,21600,21600,21600,0
|
|
20240320,163800,970955800,21600,21600,21600,21600,0
|
|
20240320,163700,970955800,21600,21600,21600,21600,0
|
|
20240320,163600,970955800,21600,21600,21600,21600,1670
|
|
20240320,163500,970955800,21600,21600,21600,21600,0
|
|
20240320,163400,970955800,21600,21600,21600,21600,0
|
|
20240320,163300,970955800,21600,21600,21600,21600,0
|
|
20240320,163200,970955800,21600,21600,21600,21600,0
|
|
20240320,163100,970955800,21600,21600,21600,21600,0
|
|
20240320,163000,970955800,21600,21600,21600,21600,0
|
|
20240320,162900,970955800,21600,21600,21600,21600,0
|
|
20240320,162800,970955800,21600,21600,21600,21600,0
|
|
20240320,162700,970955800,21600,21600,21600,21600,0
|
|
20240320,162600,970955800,21600,21600,21600,21600,0
|
|
20240320,162500,970955800,21600,21600,21600,21600,0
|
|
20240320,162400,970955800,21600,21600,21600,21600,0
|
|
20240320,162300,970955800,21600,21600,21600,21600,0
|
|
20240320,162200,970955800,21600,21600,21600,21600,0
|
|
20240320,162100,970955800,21600,21600,21600,21600,0
|
|
20240320,162000,970955800,21600,21600,21600,21600,0
|
|
20240320,161900,970955800,21600,21600,21600,21600,0
|
|
20240320,161800,970955800,21600,21600,21600,21600,0
|
|
20240320,161700,970955800,21600,21600,21600,21600,0
|
|
20240320,161600,970955800,21600,21600,21600,21600,0
|
|
20240320,161500,970955800,21600,21600,21600,21600,0
|
|
20240320,161400,970955800,21600,21600,21600,21600,0
|
|
20240320,161300,970955800,21600,21600,21600,21600,0
|
|
20240320,161200,970955800,21600,21600,21600,21600,0
|
|
20240320,161100,970955800,21600,21600,21600,21600,0
|
|
20240320,161000,970955800,21600,21600,21600,21600,0
|
|
20240320,160900,970955800,21600,21600,21600,21600,0
|
|
20240320,160800,970955800,21600,21600,21600,21600,0
|
|
20240320,160700,970955800,21600,21600,21600,21600,0
|
|
20240320,160600,970955800,21600,21600,21600,21600,1670
|
|
20240320,160500,970955800,21600,21600,21600,21600,0
|
|
20240320,160400,970955800,21600,21600,21600,21600,0
|
|
20240320,160300,970955800,21600,21600,21600,21600,0
|
|
20240320,160200,970955800,21600,21600,21600,21600,0
|
|
20240320,160100,970955800,21600,21600,21600,21600,0
|
|
20240320,160000,970955800,21600,21600,21600,21600,0
|
|
20240320,155900,970955800,21600,21600,21600,21600,0
|
|
20240320,155800,970955800,21600,21600,21600,21600,0
|
|
20240320,155700,970955800,21600,21600,21600,21600,0
|
|
20240320,155600,970955800,21600,21600,21600,21600,0
|
|
20240320,155500,970955800,21600,21600,21600,21600,0
|
|
20240320,155400,970955800,21600,21600,21600,21600,0
|
|
20240320,155300,970955800,21600,21600,21600,21600,0
|
|
20240320,155200,970955800,21600,21600,21600,21600,0
|
|
20240320,155100,970955800,21600,21600,21600,21600,0
|
|
20240320,155000,970955800,21600,21600,21600,21600,0
|
|
20240320,154900,970955800,21600,21600,21600,21600,0
|
|
20240320,154800,970955800,21600,21600,21600,21600,0
|
|
20240320,154700,970955800,21600,21600,21600,21600,0
|
|
20240320,154600,970955800,21600,21600,21600,21600,0
|
|
20240320,154500,970955800,21600,21600,21600,21600,0
|
|
20240320,154400,970955800,21600,21600,21600,21600,0
|
|
20240320,154300,970955800,21600,21600,21600,21600,0
|
|
20240320,154200,970955800,21600,21600,21600,21600,0
|
|
20240320,154100,970955800,21600,21600,21600,21600,0
|
|
20240320,154000,970955800,21600,21600,21600,21600,0
|
|
20240320,153900,970955800,21600,21600,21600,21600,0
|
|
20240320,153800,970955800,21600,21600,21600,21600,0
|
|
20240320,153700,970955800,21600,21600,21600,21600,0
|
|
20240320,153600,970955800,21600,21600,21600,21600,1670
|
|
20240320,153500,970955800,21600,21600,21600,21600,0
|
|
20240320,153400,970955800,21600,21600,21600,21600,0
|
|
20240320,153300,970955800,21600,21600,21600,21600,0
|
|
20240320,153200,970955800,21600,21600,21600,21600,0
|
|
20240320,153100,970955800,21600,21600,21600,21600,0
|
|
20240320,153000,970955800,21600,21600,21600,21600,1670
|
|
20240320,152900,934883800,21500,21500,21500,21500,0
|
|
20240320,152800,934883800,21500,21500,21500,21500,0
|
|
20240320,152700,934883800,21500,21500,21500,21500,0
|
|
20240320,152600,934883800,21500,21500,21500,21500,0
|
|
20240320,152500,934883800,21500,21500,21500,21500,0
|
|
20240320,152400,934883800,21500,21500,21500,21500,0
|
|
20240320,152300,934883800,21500,21500,21500,21500,0
|
|
20240320,152200,934883800,21500,21500,21500,21500,0
|
|
20240320,152100,934883800,21500,21500,21500,21500,0
|
|
20240320,152000,934883800,21500,21500,21500,21500,0
|
|
20240320,151900,934883800,21500,21500,21600,21500,320
|
|
20240320,151800,927980350,21500,21550,21550,21500,2
|
|
20240320,151700,927937300,21500,21500,21500,21500,206
|
|
20240320,151600,923508300,21500,21550,21550,21500,265
|
|
20240320,151500,917798450,21550,21550,21550,21550,7
|
|
20240320,151400,917647600,21550,21600,21600,21500,39
|
|
20240320,151300,916808400,21550,21550,21600,21500,261
|
|
20240320,151200,911196000,21550,21550,21550,21550,8
|
|
20240320,151100,911023600,21550,21600,21600,21550,90
|
|
20240320,151000,909083900,21600,21500,21600,21500,28
|
|
20240320,150900,908480550,21500,21600,21600,21500,11
|
|
20240320,150800,908243150,21600,21600,21600,21550,226
|
|
20240320,150700,903368050,21600,21650,21650,21600,125
|
|
20240320,150600,900662150,21650,21700,21700,21650,8
|
|
20240320,150500,900488600,21700,21700,21700,21700,9
|
|
20240320,150400,900293300,21500,21700,21700,21500,19
|
|
20240320,150300,899883000,21700,21700,21700,21700,64
|
|
20240320,150200,898494200,21700,21700,21700,21500,97
|
|
20240320,150100,896406500,21700,21600,21700,21600,48
|
|
20240320,150000,895369200,21700,21600,21700,21500,159
|
|
20240320,145900,891935150,21600,21600,21600,21600,63
|
|
20240320,145800,890574350,21600,21600,21600,21500,32
|
|
20240320,145700,889885250,21600,21650,21650,21500,152
|
|
20240320,145600,886602050,21650,21650,21650,21650,14
|
|
20240320,145500,886298950,21650,21650,21650,21650,513
|
|
20240320,145400,875192500,21650,21650,21650,21650,16
|
|
20240320,145300,874846100,21650,21650,21650,21650,113
|
|
20240320,145200,872399650,21650,21650,21650,21650,16
|
|
20240320,145100,872053250,21650,21600,21650,21600,173
|
|
20240320,145000,868316350,21600,21600,21600,21600,16
|
|
20240320,144900,867970750,21600,21600,21600,21600,62
|
|
20240320,144800,866631550,21600,21600,21600,21600,18
|
|
20240320,144700,866242750,21550,21600,21600,21550,20
|
|
20240320,144600,865811150,21600,21600,21600,21600,12
|
|
20240320,144500,865551950,21600,21600,21600,21600,16
|
|
20240320,144400,865206350,21600,21600,21600,21550,21
|
|
20240320,144300,864753250,21500,21600,21600,21500,35
|
|
20240320,144200,863998700,21500,21600,21600,21500,11
|
|
20240320,144100,863761200,21600,21600,21600,21500,118
|
|
20240320,144000,861222400,21600,21600,21600,21600,11
|
|
20240320,143900,860984800,21600,21600,21600,21600,52
|
|
20240320,143800,859861600,21550,21600,21600,21550,16
|
|
20240320,143700,859516250,21550,21550,21600,21550,66
|
|
20240320,143600,858093800,21550,21600,21600,21500,194
|
|
20240320,143500,853918100,21600,21600,21600,21550,128
|
|
20240320,143400,851154000,21600,21600,21600,21600,115
|
|
20240320,143300,848670000,21600,21600,21600,21500,136
|
|
20240320,143200,845732700,21600,21600,21600,21500,18
|
|
20240320,143100,845344000,21600,21600,21600,21600,12
|
|
20240320,143000,845084800,21600,21600,21600,21600,11
|
|
20240320,142900,844847200,21600,21600,21600,21600,17
|
|
20240320,142800,844480000,21600,21550,21600,21550,67
|
|
20240320,142700,843035550,21600,21600,21600,21600,16
|
|
20240320,142600,842689950,21600,21600,21600,21600,15
|
|
20240320,142500,842365950,21600,21600,21600,21600,23
|
|
20240320,142400,841869150,21600,21600,21600,21550,24
|
|
20240320,142300,841350850,21600,21600,21600,21600,32
|
|
20240320,142200,840659650,21600,21650,21650,21500,61
|
|
20240320,142100,839346850,21650,21650,21650,21650,32
|
|
20240320,142000,838654050,21650,21650,21650,21650,21
|
|
20240320,141900,838199400,21500,21650,21650,21500,32
|
|
20240320,141800,837509600,21650,21650,21650,21650,16
|
|
20240320,141700,837163200,21650,21650,21650,21650,23
|
|
20240320,141600,836665250,21650,21650,21650,21650,36
|
|
20240320,141500,835885850,21650,21650,21650,21650,25
|
|
20240320,141400,835344600,21650,21700,21700,21650,32
|
|
20240320,141300,834651250,21500,21650,21700,21500,40
|
|
20240320,141200,833789200,21650,21650,21650,21500,39
|
|
20240320,141100,832946950,21650,21650,21650,21650,119
|
|
20240320,141000,830370600,21650,21650,21650,21650,17
|
|
20240320,140900,830002550,21650,21650,21650,21650,17
|
|
20240320,140800,829634500,21650,21600,21650,21600,18
|
|
20240320,140700,829245350,21600,21600,21600,21550,30
|
|
20240320,140600,828597900,21600,21600,21600,21600,30
|
|
20240320,140500,827949900,21600,21600,21600,21600,18
|
|
20240320,140400,827561100,21600,21600,21600,21600,11
|
|
20240320,140300,827323500,21600,21550,21600,21550,12
|
|
20240320,140200,827064650,21550,21550,21550,21550,53
|
|
20240320,140100,825922500,21550,21550,21550,21550,14
|
|
20240320,140000,825620800,21550,21550,21550,21450,31
|
|
20240320,135900,824954750,21550,21550,21550,21550,12
|
|
20240320,135800,824696150,21550,21550,21550,21550,16
|
|
20240320,135700,824351350,21550,21550,21550,21550,12
|
|
20240320,135600,824092750,21550,21550,21550,21500,22
|
|
20240320,135500,823619100,21550,21550,21550,21550,11
|
|
20240320,135400,823382050,21550,21550,21550,21550,24
|
|
20240320,135300,822864850,21550,21550,21550,21400,119
|
|
20240320,135200,820314550,21550,21550,21550,21450,20
|
|
20240320,135100,819884550,21550,21550,21550,21550,16
|
|
20240320,135000,819539750,21450,21550,21550,21450,14
|
|
20240320,134900,819239050,21450,21450,21450,21450,0
|
|
20240320,134800,819239050,21450,21450,21450,21450,0
|
|
20240320,134700,819239050,21450,21500,21500,21450,900
|
|
20240320,134600,799889300,21500,21500,21500,21500,0
|
|
20240320,134500,799889300,21500,21500,21500,21500,2
|
|
20240320,134400,799846300,21500,21500,21500,21500,0
|
|
20240320,134300,799846300,21500,21500,21500,21500,2
|
|
20240320,134200,799803300,21550,21550,21550,21550,0
|
|
20240320,134100,799803300,21550,21550,21550,21550,0
|
|
20240320,134000,799803300,21550,21550,21550,21550,0
|
|
20240320,133900,799803300,21550,21550,21550,21550,200
|
|
20240320,133800,795493300,21550,21550,21550,21550,461
|
|
20240320,133700,785558750,21550,21550,21550,21550,35
|
|
20240320,133600,784804500,21600,21550,21600,21550,53
|
|
20240320,133500,783659950,21550,21550,21550,21550,0
|
|
20240320,133400,783659950,21550,21550,21550,21550,255
|
|
20240320,133300,778164700,21600,21600,21600,21600,0
|
|
20240320,133200,778164700,21600,21600,21600,21600,1
|
|
20240320,133100,778143100,21600,21600,21600,21600,1
|
|
20240320,133000,778121500,21550,21550,21550,21550,100
|
|
20240320,132900,775966500,21550,21550,21550,21550,110
|
|
20240320,132800,773596000,21550,21550,21550,21550,51
|
|
20240320,132700,772496950,21600,21600,21600,21600,400
|
|
20240320,132600,763856950,21500,21500,21500,21500,10
|
|
20240320,132500,763641950,21500,21500,21500,21500,0
|
|
20240320,132400,763641950,21500,21600,21600,21500,149
|
|
20240320,132300,760424500,21600,21600,21600,21600,0
|
|
20240320,132200,760424500,21600,21550,21600,21550,154
|
|
20240320,132100,757101150,21550,21550,21550,21550,0
|
|
20240320,132000,757101150,21550,21550,21550,21550,0
|
|
20240320,131900,757101150,21550,21550,21550,21550,142
|
|
20240320,131800,754041050,21550,21550,21550,21550,0
|
|
20240320,131700,754041050,21550,21550,21550,21550,146
|
|
20240320,131600,750894750,21550,21550,21550,21550,42
|
|
20240320,131500,749989650,21500,21500,21500,21500,0
|
|
20240320,131400,749989650,21500,21500,21500,21500,0
|
|
20240320,131300,749989650,21500,21500,21500,21500,0
|
|
20240320,131200,749989650,21500,21500,21500,21500,0
|
|
20240320,131100,749989650,21500,21500,21500,21500,0
|
|
20240320,131000,749989650,21500,21500,21500,21500,0
|
|
20240320,130900,749989650,21500,21500,21500,21500,50
|
|
20240320,130800,748914650,21550,21550,21550,21550,2
|
|
20240320,130700,748871550,21500,21500,21500,21500,0
|
|
20240320,130600,748871550,21500,21500,21500,21500,0
|
|
20240320,130500,748871550,21500,21500,21500,21500,2
|
|
20240320,130400,748828550,21550,21550,21550,21550,0
|
|
20240320,130300,748828550,21550,21550,21550,21550,1
|
|
20240320,130200,748807000,21550,21550,21550,21550,0
|
|
20240320,130100,748807000,21550,21550,21550,21550,100
|
|
20240320,130000,746652000,21550,21550,21550,21550,1
|
|
20240320,125900,746630450,21550,21550,21550,21550,0
|
|
20240320,125800,746630450,21550,21550,21550,21550,0
|
|
20240320,125700,746630450,21550,21550,21550,21550,0
|
|
20240320,125600,746630450,21550,21550,21550,21550,192
|
|
20240320,125500,742492850,21550,21550,21550,21550,10
|
|
20240320,125400,742277350,21550,21550,21550,21550,0
|
|
20240320,125300,742277350,21550,21550,21550,21550,0
|
|
20240320,125200,742277350,21550,21550,21550,21550,126
|
|
20240320,125100,739562050,21550,21550,21550,21550,3
|
|
20240320,125000,739497400,21550,21550,21550,21550,0
|
|
20240320,124900,739497400,21550,21550,21550,21550,0
|
|
20240320,124800,739497400,21550,21550,21550,21550,44
|
|
20240320,124700,738549200,21550,21550,21550,21550,1
|
|
20240320,124600,738527650,21450,21450,21450,21450,30
|
|
20240320,124500,737884150,21500,21500,21500,21500,0
|
|
20240320,124400,737884150,21500,21500,21500,21500,1
|
|
20240320,124300,737862650,21500,21500,21500,21500,5
|
|
20240320,124200,737755150,21500,21500,21500,21500,0
|
|
20240320,124100,737755150,21500,21500,21500,21500,795
|
|
20240320,124000,720662650,21450,21450,21450,21450,49
|
|
20240320,123900,719611600,21500,21500,21500,21500,0
|
|
20240320,123800,719611600,21500,21500,21500,21500,233
|
|
20240320,123700,714602100,21500,21500,21500,21500,0
|
|
20240320,123600,714602100,21500,21500,21500,21500,0
|
|
20240320,123500,714602100,21500,21500,21500,21500,107
|
|
20240320,123400,712301600,21550,21550,21550,21550,1
|
|
20240320,123300,712280050,21500,21500,21500,21500,0
|
|
20240320,123200,712280050,21500,21550,21550,21500,138
|
|
20240320,123100,709313000,21550,21550,21550,21550,4
|
|
20240320,123000,709226800,21550,21600,21600,21550,51
|
|
20240320,122900,708127700,21550,21550,21550,21550,2
|
|
20240320,122800,708084600,21500,21500,21500,21500,0
|
|
20240320,122700,708084600,21500,21500,21500,21500,0
|
|
20240320,122600,708084600,21500,21500,21500,21500,3
|
|
20240320,122500,708020100,21500,21500,21500,21500,10
|
|
20240320,122400,707805100,21500,21500,21500,21500,0
|
|
20240320,122300,707805100,21500,21500,21500,21500,1
|
|
20240320,122200,707783600,21500,21500,21500,21500,10
|
|
20240320,122100,707568600,21500,21500,21500,21500,36
|
|
20240320,122000,706794600,21500,21500,21500,21500,0
|
|
20240320,121900,706794600,21500,21500,21500,21500,132
|
|
20240320,121800,703956600,21500,21500,21500,21500,1
|
|
20240320,121700,703935100,21500,21500,21500,21500,4
|
|
20240320,121600,703849100,21500,21500,21500,21500,1
|
|
20240320,121500,703827600,21500,21500,21500,21500,57
|
|
20240320,121400,702602100,21500,21500,21500,21500,6
|
|
20240320,121300,702473100,21600,21600,21600,21600,0
|
|
20240320,121200,702473100,21600,21600,21600,21600,201
|
|
20240320,121100,698131500,21550,21550,21550,21550,27
|
|
20240320,121000,697549650,21550,21550,21550,21550,11
|
|
20240320,120900,697312600,21550,21550,21550,21550,20
|
|
20240320,120800,696881600,21500,21500,21500,21500,0
|
|
20240320,120700,696881600,21500,21500,21500,21500,0
|
|
20240320,120600,696881600,21500,21500,21500,21500,0
|
|
20240320,120500,696881600,21500,21450,21500,21450,257
|
|
20240320,120400,691357100,21500,21500,21500,21500,0
|
|
20240320,120300,691357100,21500,21500,21500,21500,0
|
|
20240320,120200,691357100,21500,21500,21500,21500,24
|
|
20240320,120100,690841100,21500,21500,21500,21500,0
|
|
20240320,120000,690841100,21500,21500,21500,21500,10
|
|
20240320,115900,690626100,21500,21500,21500,21500,476
|
|
20240320,115800,680392100,21450,21450,21450,21450,0
|
|
20240320,115700,680392100,21450,21450,21450,21450,0
|
|
20240320,115600,680392100,21450,21450,21450,21450,0
|
|
20240320,115500,680392100,21450,21450,21450,21450,48
|
|
20240320,115400,679362500,21450,21450,21450,21450,0
|
|
20240320,115300,679362500,21450,21450,21450,21450,3
|
|
20240320,115200,679298150,21400,21400,21400,21400,0
|
|
20240320,115100,679298150,21400,21400,21400,21400,0
|
|
20240320,115000,679298150,21400,21400,21400,21400,0
|
|
20240320,114900,679298150,21400,21400,21400,21400,0
|
|
20240320,114800,679298150,21400,21400,21400,21400,680
|
|
20240320,114700,664746150,21400,21400,21400,21400,3
|
|
20240320,114600,664681950,21400,21400,21400,21400,0
|
|
20240320,114500,664681950,21400,21400,21400,21400,8
|
|
20240320,114400,664510750,21400,21400,21400,21400,200
|
|
20240320,114300,660230750,21450,21450,21450,21450,110
|
|
20240320,114200,657871250,21500,21500,21500,21500,40
|
|
20240320,114100,657011250,21450,21550,21550,21450,24
|
|
20240320,114000,656494150,21550,21550,21550,21550,0
|
|
20240320,113900,656494150,21550,21550,21550,21550,54
|
|
20240320,113800,655330450,21550,21500,21550,21500,158
|
|
20240320,113700,651928350,21500,21500,21500,21500,51
|
|
20240320,113600,650831850,21500,21400,21500,21400,232
|
|
20240320,113500,645855650,21400,21400,21400,21400,987
|
|
20240320,113400,624733850,21450,21450,21450,21450,2
|
|
20240320,113300,624690950,21450,21450,21450,21450,5
|
|
20240320,113200,624583700,21400,21400,21400,21400,0
|
|
20240320,113100,624583700,21400,21400,21400,21400,1
|
|
20240320,113000,624562300,21400,21400,21400,21400,100
|
|
20240320,112900,622422300,21400,21400,21400,21400,0
|
|
20240320,112800,622422300,21400,21500,21500,21400,160
|
|
20240320,112700,618997300,21400,21400,21400,21400,142
|
|
20240320,112600,615958500,21550,21550,21550,21550,1
|
|
20240320,112500,615936950,21400,21550,21550,21400,103
|
|
20240320,112400,613732600,21400,21400,21550,21400,30
|
|
20240320,112300,613090450,21400,21400,21400,21400,0
|
|
20240320,112200,613090450,21400,21400,21400,21400,0
|
|
20240320,112100,613090450,21400,21400,21400,21400,103
|
|
20240320,112000,610886250,21450,21450,21450,21450,0
|
|
20240320,111900,610886250,21450,21500,21500,21450,396
|
|
20240320,111800,602372300,21500,21400,21500,21400,120
|
|
20240320,111700,599804200,21500,21500,21500,21500,0
|
|
20240320,111600,599804200,21500,21500,21500,21500,1
|
|
20240320,111500,599782700,21400,21400,21400,21400,3
|
|
20240320,111400,599718500,21400,21400,21400,21400,700
|
|
20240320,111300,584738500,21400,21400,21400,21400,107
|
|
20240320,111200,582448700,21400,21400,21400,21400,9
|
|
20240320,111100,582256100,21400,21400,21400,21400,5
|
|
20240320,111000,582149100,21350,21350,21350,21350,206
|
|
20240320,110900,577751000,21350,21350,21350,21350,1
|
|
20240320,110800,577729650,21400,21400,21400,21400,20
|
|
20240320,110700,577301650,21400,21400,21400,21400,0
|
|
20240320,110600,577301650,21400,21400,21400,21400,0
|
|
20240320,110500,577301650,21400,21350,21400,21350,2
|
|
20240320,110400,577258900,21350,21350,21350,21350,0
|
|
20240320,110300,577258900,21350,21350,21350,21350,11
|
|
20240320,110200,577024050,21400,21400,21400,21400,0
|
|
20240320,110100,577024050,21400,21400,21400,21400,27
|
|
20240320,110000,576446250,21500,21500,21500,21500,15
|
|
20240320,105900,576123750,21350,21400,21400,21350,171
|
|
20240320,105800,572464950,21400,21400,21400,21400,100
|
|
20240320,105700,570324950,21500,21500,21500,21500,51
|
|
20240320,105600,569228450,21500,21450,21500,21450,114
|
|
20240320,105500,566778150,21500,21500,21500,21500,1
|
|
20240320,105400,566756650,21500,21500,21500,21500,1
|
|
20240320,105300,566735150,21500,21500,21500,21500,0
|
|
20240320,105200,566735150,21500,21500,21500,21500,1
|
|
20240320,105100,566713650,21500,21500,21500,21500,11
|
|
20240320,105000,566477150,21500,21500,21500,21500,0
|
|
20240320,104900,566477150,21500,21500,21500,21400,4
|
|
20240320,104800,566391250,21400,21400,21400,21400,42
|
|
20240320,104700,565492450,21400,21400,21400,21400,1
|
|
20240320,104600,565471050,21500,21500,21500,21500,0
|
|
20240320,104500,565471050,21500,21350,21500,21350,1001
|
|
20240320,104400,544099550,21350,21350,21350,21350,0
|
|
20240320,104300,544099550,21350,21350,21350,21350,430
|
|
20240320,104200,534919050,21350,21350,21350,21350,0
|
|
20240320,104100,534919050,21350,21350,21350,21350,104
|
|
20240320,104000,532698650,21350,21450,21450,21350,2570
|
|
20240320,103900,477756900,21450,21450,21450,21450,0
|
|
20240320,103800,477756900,21450,21450,21450,21450,0
|
|
20240320,103700,477756900,21450,21450,21450,21450,0
|
|
20240320,103600,477756900,21450,21450,21450,21450,0
|
|
20240320,103500,477756900,21450,21450,21450,21450,17
|
|
20240320,103400,477392250,21450,21450,21450,21450,21
|
|
20240320,103300,476941800,21450,21450,21450,21450,50
|
|
20240320,103200,475869300,21500,21500,21500,21500,261
|
|
20240320,103100,470257800,21500,21400,21500,21400,252
|
|
20240320,103000,464864900,21450,21450,21450,21450,0
|
|
20240320,102900,464864900,21450,21450,21450,21450,38
|
|
20240320,102800,464049800,21450,21450,21450,21450,0
|
|
20240320,102700,464049800,21450,21450,21450,21450,1882
|
|
20240320,102600,423680900,21500,21500,21500,21500,65
|
|
20240320,102500,422283400,21500,21450,21500,21450,12
|
|
20240320,102400,422025500,21500,21500,21500,21500,11
|
|
20240320,102300,421789000,21500,21500,21500,21500,511
|
|
20240320,102200,410802500,21500,21500,21500,21500,0
|
|
20240320,102100,410802500,21500,21500,21500,21500,343
|
|
20240320,102000,403428000,21600,21600,21600,21600,21
|
|
20240320,101900,402974400,21600,21600,21600,21600,0
|
|
20240320,101800,402974400,21600,21600,21600,21600,0
|
|
20240320,101700,402974400,21600,21600,21600,21600,0
|
|
20240320,101600,402974400,21600,21600,21600,21600,9
|
|
20240320,101500,402780000,21500,21500,21500,21500,317
|
|
20240320,101400,395964500,21500,21500,21500,21500,0
|
|
20240320,101300,395964500,21500,21550,21550,21500,30
|
|
20240320,101200,395319000,21550,21600,21600,21550,21
|
|
20240320,101100,394866400,21600,21600,21600,21600,0
|
|
20240320,101000,394866400,21600,21500,21600,21500,53
|
|
20240320,100900,393726800,21500,21500,21600,21500,224
|
|
20240320,100800,388900900,21500,21550,21550,21500,550
|
|
20240320,100700,377073400,21550,21550,21550,21550,79
|
|
20240320,100600,375370950,21600,21600,21600,21600,0
|
|
20240320,100500,375370950,21600,21600,21600,21600,8
|
|
20240320,100400,375198150,21500,21600,21600,21500,1067
|
|
20240320,100300,352247300,21500,21500,21500,21500,2
|
|
20240320,100200,352204300,21550,21550,21550,21550,224
|
|
20240320,100100,347377100,21650,21600,21650,21550,509
|
|
20240320,100000,336401950,21550,21550,21550,21550,0
|
|
20240320,095900,336401950,21550,21600,21600,21550,141
|
|
20240320,095800,333361350,21600,21600,21600,21600,0
|
|
20240320,095700,333361350,21600,21500,21600,21500,351
|
|
20240320,095600,325779950,21500,21500,21500,21500,18
|
|
20240320,095500,325392950,21600,21500,21600,21500,2
|
|
20240320,095400,325349850,21600,21550,21600,21550,60
|
|
20240320,095300,324055850,21550,21500,21600,21500,433
|
|
20240320,095200,314727150,21550,21550,21550,21550,550
|
|
20240320,095100,302874650,21550,21550,21550,21550,106
|
|
20240320,095000,300590350,21550,21550,21550,21550,249
|
|
20240320,094900,295224400,21550,21600,21600,21550,705
|
|
20240320,094800,280031400,21600,21550,21600,21550,31
|
|
20240320,094700,279362100,21550,21550,21550,21550,293
|
|
20240320,094600,273047950,21600,21600,21600,21600,7
|
|
20240320,094500,272896750,21550,21550,21550,21550,100
|
|
20240320,094400,270741750,21550,21600,21600,21550,316
|
|
20240320,094300,263931800,21600,21600,21600,21600,209
|
|
20240320,094200,259417400,21600,21600,21600,21600,10
|
|
20240320,094100,259201400,21600,21600,21600,21600,279
|
|
20240320,094000,253175000,21600,21650,21650,21600,64
|
|
20240320,093900,251792450,21650,21650,21650,21650,6
|
|
20240320,093800,251662550,21550,21650,21650,21550,279
|
|
20240320,093700,245648200,21600,21600,21600,21600,10
|
|
20240320,093600,245432200,21600,21600,21600,21550,413
|
|
20240320,093500,236514900,21550,21600,21600,21550,969
|
|
20240320,093400,215622300,21600,21600,21600,21600,17
|
|
20240320,093300,215255100,21600,21650,21650,21600,66
|
|
20240320,093200,213829250,21600,21650,21650,21600,3
|
|
20240320,093100,213764350,21650,21650,21650,21600,20
|
|
20240320,093000,213331700,21650,21600,21650,21600,101
|
|
20240320,092900,211150050,21650,21600,21650,21600,21
|
|
20240320,092800,210695450,21550,21550,21550,21550,1
|
|
20240320,092700,210673900,21700,21650,21700,21650,11
|
|
20240320,092600,210435700,21600,21550,21600,21550,884
|
|
20240320,092500,191382900,21600,21600,21600,21600,53
|
|
20240320,092400,190238100,21600,21650,21650,21600,1108
|
|
20240320,092300,166302500,21600,21650,21650,21600,190
|
|
20240320,092200,162198000,21600,21600,21700,21600,85
|
|
20240320,092100,160361900,21600,21650,21700,21600,408
|
|
20240320,092000,151538800,21700,21700,21700,21700,50
|
|
20240320,091900,150453800,21700,21800,21800,21650,658
|
|
20240320,091800,136185200,21750,21750,21750,21750,170
|
|
20240320,091700,132487700,21800,21800,21800,21800,45
|
|
20240320,091600,131506700,21800,21800,21800,21800,25
|
|
20240320,091500,130961700,21800,21750,21800,21750,81
|
|
20240320,091400,129199900,21750,21800,21800,21750,202
|
|
20240320,091300,124806350,21700,21700,21800,21700,276
|
|
20240320,091200,118806150,21700,21750,21750,21700,65
|
|
20240320,091100,117394400,21800,21800,21800,21750,187
|
|
20240320,091000,113317900,21800,21750,21800,21750,260
|
|
20240320,090900,107659600,21750,21700,21750,21700,226
|
|
20240320,090800,102750650,21800,21750,21850,21750,497
|
|
20240320,090700,91940750,21750,21800,21800,21750,577
|
|
20240320,090600,79376300,21800,21800,21900,21800,12
|
|
20240320,090500,79114400,21900,21800,21900,21800,233
|
|
20240320,090400,74015200,21800,21850,21850,21750,432
|
|
20240320,090300,64593000,21850,21950,21950,21850,256
|
|
20240320,090200,58994900,21950,21950,21950,21950,17
|
|
20240320,090100,58621750,21950,21950,21950,21950,1012
|
|
20240320,090000,36408350,21950,21950,21950,21750,1370
|