578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183500,1042042200,21700,21700,21700,21700,204
|
|
20240326,183400,1042042200,21700,21700,21700,21700,0
|
|
20240326,183300,1042042200,21700,21700,21700,21700,0
|
|
20240326,183200,1042042200,21700,21700,21700,21700,0
|
|
20240326,183100,1042042200,21700,21700,21700,21700,0
|
|
20240326,183000,1042042200,21700,21700,21700,21700,0
|
|
20240326,182900,1042042200,21700,21700,21700,21700,0
|
|
20240326,182800,1042042200,21700,21700,21700,21700,0
|
|
20240326,182700,1042042200,21700,21700,21700,21700,0
|
|
20240326,182600,1042042200,21700,21700,21700,21700,0
|
|
20240326,182500,1042042200,21700,21700,21700,21700,0
|
|
20240326,182400,1042042200,21700,21700,21700,21700,0
|
|
20240326,182300,1042042200,21700,21700,21700,21700,0
|
|
20240326,182200,1042042200,21700,21700,21700,21700,0
|
|
20240326,182100,1042042200,21700,21700,21700,21700,0
|
|
20240326,182000,1042042200,21700,21700,21700,21700,0
|
|
20240326,181900,1042042200,21700,21700,21700,21700,0
|
|
20240326,181800,1042042200,21700,21700,21700,21700,0
|
|
20240326,181700,1042042200,21700,21700,21700,21700,0
|
|
20240326,181600,1042042200,21700,21700,21700,21700,0
|
|
20240326,181500,1042042200,21700,21700,21700,21700,0
|
|
20240326,181400,1042042200,21700,21700,21700,21700,0
|
|
20240326,181300,1042042200,21700,21700,21700,21700,0
|
|
20240326,181200,1042042200,21700,21700,21700,21700,0
|
|
20240326,181100,1042042200,21700,21700,21700,21700,0
|
|
20240326,181000,1042042200,21700,21700,21700,21700,0
|
|
20240326,180900,1042042200,21700,21700,21700,21700,0
|
|
20240326,180800,1042042200,21700,21700,21700,21700,0
|
|
20240326,180700,1042042200,21700,21700,21700,21700,0
|
|
20240326,180600,1042042200,21700,21700,21700,21700,0
|
|
20240326,180500,1042042200,21700,21700,21700,21700,204
|
|
20240326,180400,1042042200,21700,21700,21700,21700,0
|
|
20240326,180300,1042042200,21700,21700,21700,21700,0
|
|
20240326,180200,1042042200,21700,21700,21700,21700,0
|
|
20240326,180100,1042042200,21700,21700,21700,21700,0
|
|
20240326,180000,1042042200,21700,21700,21700,21700,0
|
|
20240326,175900,1042042200,21700,21700,21700,21700,0
|
|
20240326,175800,1042042200,21700,21700,21700,21700,0
|
|
20240326,175700,1042042200,21700,21700,21700,21700,0
|
|
20240326,175600,1042042200,21700,21700,21700,21700,0
|
|
20240326,175500,1042042200,21700,21700,21700,21700,0
|
|
20240326,175400,1042042200,21700,21700,21700,21700,0
|
|
20240326,175300,1042042200,21700,21700,21700,21700,0
|
|
20240326,175200,1042042200,21700,21700,21700,21700,0
|
|
20240326,175100,1042042200,21700,21700,21700,21700,0
|
|
20240326,175000,1042042200,21700,21700,21700,21700,0
|
|
20240326,174900,1042042200,21700,21700,21700,21700,0
|
|
20240326,174800,1042042200,21700,21700,21700,21700,0
|
|
20240326,174700,1042042200,21700,21700,21700,21700,0
|
|
20240326,174600,1042042200,21700,21700,21700,21700,0
|
|
20240326,174500,1042042200,21700,21700,21700,21700,0
|
|
20240326,174400,1042042200,21700,21700,21700,21700,0
|
|
20240326,174300,1042042200,21700,21700,21700,21700,0
|
|
20240326,174200,1042042200,21700,21700,21700,21700,0
|
|
20240326,174100,1042042200,21700,21700,21700,21700,0
|
|
20240326,174000,1042042200,21700,21700,21700,21700,0
|
|
20240326,173900,1042042200,21700,21700,21700,21700,0
|
|
20240326,173800,1042042200,21700,21700,21700,21700,0
|
|
20240326,173700,1042042200,21700,21700,21700,21700,0
|
|
20240326,173600,1042042200,21700,21700,21700,21700,0
|
|
20240326,173500,1042042200,21700,21700,21700,21700,204
|
|
20240326,173400,1042042200,21700,21700,21700,21700,0
|
|
20240326,173300,1042042200,21700,21700,21700,21700,0
|
|
20240326,173200,1042042200,21700,21700,21700,21700,0
|
|
20240326,173100,1042042200,21700,21700,21700,21700,0
|
|
20240326,173000,1042042200,21700,21700,21700,21700,0
|
|
20240326,172900,1042042200,21700,21700,21700,21700,0
|
|
20240326,172800,1042042200,21700,21700,21700,21700,0
|
|
20240326,172700,1042042200,21700,21700,21700,21700,0
|
|
20240326,172600,1042042200,21700,21700,21700,21700,0
|
|
20240326,172500,1042042200,21700,21700,21700,21700,0
|
|
20240326,172400,1042042200,21700,21700,21700,21700,0
|
|
20240326,172300,1042042200,21700,21700,21700,21700,0
|
|
20240326,172200,1042042200,21700,21700,21700,21700,0
|
|
20240326,172100,1042042200,21700,21700,21700,21700,0
|
|
20240326,172000,1042042200,21700,21700,21700,21700,0
|
|
20240326,171900,1042042200,21700,21700,21700,21700,0
|
|
20240326,171800,1042042200,21700,21700,21700,21700,0
|
|
20240326,171700,1042042200,21700,21700,21700,21700,0
|
|
20240326,171600,1042042200,21700,21700,21700,21700,0
|
|
20240326,171500,1042042200,21700,21700,21700,21700,0
|
|
20240326,171400,1042042200,21700,21700,21700,21700,0
|
|
20240326,171300,1042042200,21700,21700,21700,21700,0
|
|
20240326,171200,1042042200,21700,21700,21700,21700,0
|
|
20240326,171100,1042042200,21700,21700,21700,21700,0
|
|
20240326,171000,1042042200,21700,21700,21700,21700,0
|
|
20240326,170900,1042042200,21700,21700,21700,21700,0
|
|
20240326,170800,1042042200,21700,21700,21700,21700,0
|
|
20240326,170700,1042042200,21700,21700,21700,21700,0
|
|
20240326,170600,1042042200,21700,21700,21700,21700,0
|
|
20240326,170500,1042042200,21700,21700,21700,21700,204
|
|
20240326,170400,1042042200,21700,21700,21700,21700,0
|
|
20240326,170300,1042042200,21700,21700,21700,21700,0
|
|
20240326,170200,1042042200,21700,21700,21700,21700,0
|
|
20240326,170100,1042042200,21700,21700,21700,21700,0
|
|
20240326,170000,1042042200,21700,21700,21700,21700,0
|
|
20240326,165900,1042042200,21700,21700,21700,21700,0
|
|
20240326,165800,1042042200,21700,21700,21700,21700,0
|
|
20240326,165700,1042042200,21700,21700,21700,21700,0
|
|
20240326,165600,1042042200,21700,21700,21700,21700,0
|
|
20240326,165500,1042042200,21700,21700,21700,21700,0
|
|
20240326,165400,1042042200,21700,21700,21700,21700,0
|
|
20240326,165300,1042042200,21700,21700,21700,21700,0
|
|
20240326,165200,1042042200,21700,21700,21700,21700,0
|
|
20240326,165100,1042042200,21700,21700,21700,21700,0
|
|
20240326,165000,1042042200,21700,21700,21700,21700,0
|
|
20240326,164900,1042042200,21700,21700,21700,21700,0
|
|
20240326,164800,1042042200,21700,21700,21700,21700,0
|
|
20240326,164700,1042042200,21700,21700,21700,21700,0
|
|
20240326,164600,1042042200,21700,21700,21700,21700,0
|
|
20240326,164500,1042042200,21700,21700,21700,21700,0
|
|
20240326,164400,1042042200,21700,21700,21700,21700,0
|
|
20240326,164300,1042042200,21700,21700,21700,21700,0
|
|
20240326,164200,1042042200,21700,21700,21700,21700,0
|
|
20240326,164100,1042042200,21700,21700,21700,21700,0
|
|
20240326,164000,1042042200,21700,21700,21700,21700,0
|
|
20240326,163900,1042042200,21700,21700,21700,21700,0
|
|
20240326,163800,1042042200,21700,21700,21700,21700,0
|
|
20240326,163700,1042042200,21700,21700,21700,21700,0
|
|
20240326,163600,1042042200,21700,21700,21700,21700,0
|
|
20240326,163500,1042042200,21700,21700,21700,21700,204
|
|
20240326,163400,1042042200,21700,21700,21700,21700,0
|
|
20240326,163300,1042042200,21700,21700,21700,21700,0
|
|
20240326,163200,1042042200,21700,21700,21700,21700,0
|
|
20240326,163100,1042042200,21700,21700,21700,21700,0
|
|
20240326,163000,1042042200,21700,21700,21700,21700,0
|
|
20240326,162900,1042042200,21700,21700,21700,21700,0
|
|
20240326,162800,1042042200,21700,21700,21700,21700,0
|
|
20240326,162700,1042042200,21700,21700,21700,21700,0
|
|
20240326,162600,1042042200,21700,21700,21700,21700,0
|
|
20240326,162500,1042042200,21700,21700,21700,21700,0
|
|
20240326,162400,1042042200,21700,21700,21700,21700,0
|
|
20240326,162300,1042042200,21700,21700,21700,21700,0
|
|
20240326,162200,1042042200,21700,21700,21700,21700,0
|
|
20240326,162100,1042042200,21700,21700,21700,21700,0
|
|
20240326,162000,1042042200,21700,21700,21700,21700,0
|
|
20240326,161900,1042042200,21700,21700,21700,21700,0
|
|
20240326,161800,1042042200,21700,21700,21700,21700,0
|
|
20240326,161700,1042042200,21700,21700,21700,21700,0
|
|
20240326,161600,1042042200,21700,21700,21700,21700,0
|
|
20240326,161500,1042042200,21700,21700,21700,21700,0
|
|
20240326,161400,1042042200,21700,21700,21700,21700,0
|
|
20240326,161300,1042042200,21700,21700,21700,21700,0
|
|
20240326,161200,1042042200,21700,21700,21700,21700,0
|
|
20240326,161100,1042042200,21700,21700,21700,21700,0
|
|
20240326,161000,1042042200,21700,21700,21700,21700,0
|
|
20240326,160900,1042042200,21700,21700,21700,21700,0
|
|
20240326,160800,1042042200,21700,21700,21700,21700,0
|
|
20240326,160700,1042042200,21700,21700,21700,21700,0
|
|
20240326,160600,1042042200,21700,21700,21700,21700,0
|
|
20240326,160500,1042042200,21700,21700,21700,21700,204
|
|
20240326,160400,1042042200,21700,21700,21700,21700,0
|
|
20240326,160300,1042042200,21700,21700,21700,21700,0
|
|
20240326,160200,1042042200,21700,21700,21700,21700,0
|
|
20240326,160100,1042042200,21700,21700,21700,21700,0
|
|
20240326,160000,1042042200,21700,21700,21700,21700,0
|
|
20240326,155900,1042042200,21700,21700,21700,21700,0
|
|
20240326,155800,1042042200,21700,21700,21700,21700,0
|
|
20240326,155700,1042042200,21700,21700,21700,21700,0
|
|
20240326,155600,1042042200,21700,21700,21700,21700,0
|
|
20240326,155500,1042042200,21700,21700,21700,21700,0
|
|
20240326,155400,1042042200,21700,21700,21700,21700,0
|
|
20240326,155300,1042042200,21700,21700,21700,21700,0
|
|
20240326,155200,1042042200,21700,21700,21700,21700,0
|
|
20240326,155100,1042042200,21700,21700,21700,21700,0
|
|
20240326,155000,1042042200,21700,21700,21700,21700,0
|
|
20240326,154900,1042042200,21700,21700,21700,21700,0
|
|
20240326,154800,1042042200,21700,21700,21700,21700,0
|
|
20240326,154700,1042042200,21700,21700,21700,21700,0
|
|
20240326,154600,1042042200,21700,21700,21700,21700,0
|
|
20240326,154500,1042042200,21700,21700,21700,21700,0
|
|
20240326,154400,1042042200,21700,21700,21700,21700,0
|
|
20240326,154300,1042042200,21700,21700,21700,21700,0
|
|
20240326,154200,1042042200,21700,21700,21700,21700,0
|
|
20240326,154100,1042042200,21700,21700,21700,21700,0
|
|
20240326,154000,1042042200,21700,21700,21700,21700,0
|
|
20240326,153900,1042042200,21700,21700,21700,21700,0
|
|
20240326,153800,1042042200,21700,21700,21700,21700,0
|
|
20240326,153700,1042042200,21700,21700,21700,21700,0
|
|
20240326,153600,1042042200,21700,21700,21700,21700,0
|
|
20240326,153500,1042042200,21700,21700,21700,21700,204
|
|
20240326,153400,1042042200,21700,21700,21700,21700,0
|
|
20240326,153300,1042042200,21700,21700,21700,21700,0
|
|
20240326,153200,1042042200,21700,21700,21700,21700,0
|
|
20240326,153100,1042042200,21700,21700,21700,21700,0
|
|
20240326,153000,1042042200,21700,21700,21700,21700,204
|
|
20240326,152900,1037615400,21700,21700,21700,21700,0
|
|
20240326,152800,1037615400,21700,21700,21700,21700,0
|
|
20240326,152700,1037615400,21700,21700,21700,21700,0
|
|
20240326,152600,1037615400,21700,21700,21700,21700,0
|
|
20240326,152500,1037615400,21700,21700,21700,21700,0
|
|
20240326,152400,1037615400,21700,21700,21700,21700,0
|
|
20240326,152300,1037615400,21700,21700,21700,21700,0
|
|
20240326,152200,1037615400,21700,21700,21700,21700,0
|
|
20240326,152100,1037615400,21700,21700,21700,21700,0
|
|
20240326,152000,1037615400,21700,21700,21700,21700,0
|
|
20240326,151900,1037615400,21700,21700,21700,21650,43
|
|
20240326,151800,1036682550,21700,21650,21700,21650,85
|
|
20240326,151700,1034841650,21700,21650,21700,21650,347
|
|
20240326,151600,1027323350,21700,21700,21700,21650,3
|
|
20240326,151500,1027258300,21700,21700,21700,21700,27
|
|
20240326,151400,1026672400,21650,21650,21650,21650,110
|
|
20240326,151300,1024290900,21650,21700,21700,21650,11
|
|
20240326,151200,1024052250,21650,21650,21650,21650,4
|
|
20240326,151100,1023965650,21700,21700,21700,21700,6
|
|
20240326,151000,1023835450,21700,21700,21700,21700,568
|
|
20240326,150900,1011509850,21750,21750,21750,21750,2
|
|
20240326,150800,1011466350,21750,21750,21750,21750,152
|
|
20240326,150700,1008160350,21750,21750,21750,21750,1
|
|
20240326,150600,1008138600,21700,21750,21750,21700,101
|
|
20240326,150500,1005946850,21750,21750,21750,21750,0
|
|
20240326,150400,1005946850,21750,21750,21750,21750,0
|
|
20240326,150300,1005946850,21750,21750,21750,21750,200
|
|
20240326,150200,1001596850,21700,21700,21700,21700,5
|
|
20240326,150100,1001488350,21800,21800,21800,21800,342
|
|
20240326,150000,994032750,21800,21800,21800,21800,59
|
|
20240326,145900,992746550,21750,21750,21750,21750,212
|
|
20240326,145800,988135550,21750,21750,21750,21750,130
|
|
20240326,145700,985308050,21750,21700,21750,21700,340
|
|
20240326,145600,977914800,21700,21700,21700,21700,1
|
|
20240326,145500,977893100,21750,21750,21750,21750,22
|
|
20240326,145400,977414600,21750,21750,21750,21750,105
|
|
20240326,145300,975130850,21750,21750,21750,21750,1
|
|
20240326,145200,975109100,21750,21750,21750,21750,252
|
|
20240326,145100,969628100,21750,21750,21750,21750,0
|
|
20240326,145000,969628100,21750,21750,21750,21750,50
|
|
20240326,144900,968540600,21700,21700,21700,21700,50
|
|
20240326,144800,967455600,21750,21750,21750,21750,46
|
|
20240326,144700,966455100,21700,21700,21700,21700,32
|
|
20240326,144600,965760700,21700,21700,21700,21700,0
|
|
20240326,144500,965760700,21700,21700,21700,21700,118
|
|
20240326,144400,963200100,21650,21650,21650,21650,102
|
|
20240326,144300,960991800,21700,21700,21700,21700,10
|
|
20240326,144200,960774800,21700,21700,21700,21700,3
|
|
20240326,144100,960709700,21750,21750,21750,21750,56
|
|
20240326,144000,959491700,21700,21700,21700,21700,90
|
|
20240326,143900,957538700,21700,21700,21700,21700,0
|
|
20240326,143800,957538700,21700,21700,21700,21700,91
|
|
20240326,143700,955564000,21750,21750,21750,21750,0
|
|
20240326,143600,955564000,21750,21750,21750,21750,0
|
|
20240326,143500,955564000,21750,21750,21750,21750,0
|
|
20240326,143400,955564000,21750,21750,21750,21750,44
|
|
20240326,143300,954607000,21700,21700,21800,21700,146
|
|
20240326,143200,951426400,21800,21800,21800,21800,0
|
|
20240326,143100,951426400,21800,21650,21800,21650,851
|
|
20240326,143000,932915200,21750,21700,21750,21700,53
|
|
20240326,142900,931762550,21650,21650,21650,21650,28
|
|
20240326,142800,931156350,21700,21700,21700,21700,168
|
|
20240326,142700,927510750,21700,21700,21750,21700,391
|
|
20240326,142600,919023150,21700,21750,21750,21700,122
|
|
20240326,142500,916372000,21750,21750,21750,21750,1
|
|
20240326,142400,916350250,21700,21700,21700,21700,200
|
|
20240326,142300,912010250,21700,21650,21700,21650,471
|
|
20240326,142200,901809550,21650,21650,21650,21650,250
|
|
20240326,142100,896397050,21650,21650,21650,21650,350
|
|
20240326,142000,888819550,21600,21600,21600,21600,0
|
|
20240326,141900,888819550,21600,21600,21600,21600,10
|
|
20240326,141800,888603550,21600,21600,21600,21600,0
|
|
20240326,141700,888603550,21600,21600,21600,21600,3
|
|
20240326,141600,888538750,21650,21650,21650,21650,0
|
|
20240326,141500,888538750,21650,21650,21650,21650,0
|
|
20240326,141400,888538750,21650,21600,21650,21600,52
|
|
20240326,141300,887413000,21600,21600,21600,21600,0
|
|
20240326,141200,887413000,21600,21600,21600,21600,5
|
|
20240326,141100,887305000,21650,21650,21650,21650,0
|
|
20240326,141000,887305000,21650,21650,21650,21650,0
|
|
20240326,140900,887305000,21650,21650,21650,21650,0
|
|
20240326,140800,887305000,21650,21650,21650,21650,121
|
|
20240326,140700,884685350,21650,21600,21650,21600,21
|
|
20240326,140600,884231700,21650,21650,21650,21650,560
|
|
20240326,140500,872107700,21650,21650,21650,21650,0
|
|
20240326,140400,872107700,21650,21650,21650,21650,10
|
|
20240326,140300,871891200,21650,21650,21650,21650,0
|
|
20240326,140200,871891200,21650,21650,21650,21650,0
|
|
20240326,140100,871891200,21650,21700,21700,21650,253
|
|
20240326,140000,866413450,21700,21700,21700,21700,1
|
|
20240326,135900,866391750,21700,21700,21700,21700,0
|
|
20240326,135800,866391750,21700,21700,21700,21700,318
|
|
20240326,135700,859491150,21700,21700,21700,21700,93
|
|
20240326,135600,857473050,21750,21750,21750,21750,0
|
|
20240326,135500,857473050,21750,21700,21750,21700,100
|
|
20240326,135400,855300850,21700,21700,21700,21700,12
|
|
20240326,135300,855040450,21750,21750,21750,21750,0
|
|
20240326,135200,855040450,21750,21700,21750,21700,35
|
|
20240326,135100,854279450,21750,21750,21750,21750,0
|
|
20240326,135000,854279450,21750,21750,21750,21750,68
|
|
20240326,134900,852800450,21700,21700,21700,21700,232
|
|
20240326,134800,847766050,21700,21700,21700,21700,0
|
|
20240326,134700,847766050,21700,21700,21700,21700,180
|
|
20240326,134600,843860050,21700,21700,21700,21700,207
|
|
20240326,134500,839368150,21700,21700,21700,21700,1
|
|
20240326,134400,839346450,21700,21700,21700,21700,0
|
|
20240326,134300,839346450,21700,21700,21700,21700,7
|
|
20240326,134200,839194550,21750,21750,21750,21750,53
|
|
20240326,134100,838041800,21750,21750,21750,21750,17
|
|
20240326,134000,837672050,21800,21800,21800,21800,0
|
|
20240326,133900,837672050,21800,21800,21800,21800,1
|
|
20240326,133800,837650250,21800,21800,21800,21800,0
|
|
20240326,133700,837650250,21800,21800,21800,21800,0
|
|
20240326,133600,837650250,21800,21800,21800,21800,0
|
|
20240326,133500,837650250,21800,21800,21800,21800,0
|
|
20240326,133400,837650250,21800,21800,21800,21800,19
|
|
20240326,133300,837236050,21800,21800,21800,21800,20
|
|
20240326,133200,836800050,21800,21800,21800,21800,0
|
|
20240326,133100,836800050,21800,21800,21800,21800,0
|
|
20240326,133000,836800050,21800,21800,21800,21800,0
|
|
20240326,132900,836800050,21800,21800,21800,21800,7
|
|
20240326,132800,836647450,21800,21750,21800,21750,2
|
|
20240326,132700,836603900,21800,21800,21800,21800,76
|
|
20240326,132600,834947100,21800,21800,21800,21800,2
|
|
20240326,132500,834903500,21800,21700,21800,21700,173
|
|
20240326,132400,831143700,21700,21800,21800,21700,815
|
|
20240326,132300,813422800,21800,21800,21800,21800,20
|
|
20240326,132200,812986800,21800,21800,21800,21800,2
|
|
20240326,132100,812943200,21800,21800,21800,21800,0
|
|
20240326,132000,812943200,21800,21800,21800,21800,0
|
|
20240326,131900,812943200,21800,21800,21800,21800,0
|
|
20240326,131800,812943200,21800,21800,21800,21800,44
|
|
20240326,131700,811984000,21800,21800,21800,21800,0
|
|
20240326,131600,811984000,21800,21800,21800,21800,0
|
|
20240326,131500,811984000,21800,21800,21800,21800,134
|
|
20240326,131400,809062800,21800,21800,21800,21800,99
|
|
20240326,131300,806904600,21800,21800,21800,21800,28
|
|
20240326,131200,806294200,21800,21800,21800,21800,0
|
|
20240326,131100,806294200,21800,21850,21850,21800,1330
|
|
20240326,131000,777296400,21850,21850,21850,21850,1
|
|
20240326,130900,777274550,21850,21850,21850,21850,0
|
|
20240326,130800,777274550,21850,21850,21850,21850,0
|
|
20240326,130700,777274550,21850,21850,21850,21850,0
|
|
20240326,130600,777274550,21850,21850,21850,21800,335
|
|
20240326,130500,769962300,21800,21800,21800,21800,100
|
|
20240326,130400,767782300,21850,21850,21850,21850,438
|
|
20240326,130300,758212000,21850,21850,21850,21850,0
|
|
20240326,130200,758212000,21850,21850,21850,21800,12
|
|
20240326,130100,757950050,21850,21850,21850,21850,5
|
|
20240326,130000,757840800,21800,21800,21800,21800,1
|
|
20240326,125900,757819000,21850,21850,21850,21850,55
|
|
20240326,125800,756617250,21850,21850,21850,21850,22
|
|
20240326,125700,756136550,21850,21850,21850,21850,16
|
|
20240326,125600,755786950,21800,21800,21800,21800,30
|
|
20240326,125500,755132950,21800,21800,21800,21800,15
|
|
20240326,125400,754805950,21800,21800,21800,21800,4
|
|
20240326,125300,754718750,21850,21850,21850,21850,5
|
|
20240326,125200,754609500,21850,21850,21850,21850,0
|
|
20240326,125100,754609500,21850,21850,21850,21850,66
|
|
20240326,125000,753167400,21850,21850,21850,21850,0
|
|
20240326,124900,753167400,21850,21850,21850,21850,31
|
|
20240326,124800,752490050,21850,21800,21850,21800,22
|
|
20240326,124700,752009450,21850,21850,21850,21850,50
|
|
20240326,124600,750916950,21900,21850,21900,21800,530
|
|
20240326,124500,739347200,21900,21900,21900,21900,0
|
|
20240326,124400,739347200,21900,21850,21900,21850,134
|
|
20240326,124300,736414250,21850,21850,21850,21850,9
|
|
20240326,124200,736217600,21850,21850,21850,21850,100
|
|
20240326,124100,734032600,21850,21850,21850,21850,0
|
|
20240326,124000,734032600,21850,21850,21850,21850,2
|
|
20240326,123900,733988900,21850,21850,21850,21850,154
|
|
20240326,123800,730624000,21850,21800,21850,21800,46
|
|
20240326,123700,729618950,21850,21850,21850,21850,50
|
|
20240326,123600,728526450,21850,21850,21850,21850,1
|
|
20240326,123500,728504600,21800,21800,21800,21800,21
|
|
20240326,123400,728046800,21800,21800,21800,21800,0
|
|
20240326,123300,728046800,21800,21800,21800,21800,0
|
|
20240326,123200,728046800,21800,21800,21800,21800,109
|
|
20240326,123100,725670600,21800,21800,21800,21800,0
|
|
20240326,123000,725670600,21800,21750,21800,21750,101
|
|
20240326,122900,723468850,21800,21800,21800,21800,0
|
|
20240326,122800,723468850,21800,21800,21800,21800,3
|
|
20240326,122700,723403450,21750,21750,21750,21750,0
|
|
20240326,122600,723403450,21750,21750,21750,21750,10
|
|
20240326,122500,723185950,21750,21750,21750,21750,0
|
|
20240326,122400,723185950,21750,21750,21750,21750,0
|
|
20240326,122300,723185950,21750,21750,21750,21750,1
|
|
20240326,122200,723164200,21800,21800,21800,21800,0
|
|
20240326,122100,723164200,21800,21800,21800,21800,0
|
|
20240326,122000,723164200,21800,21800,21800,21800,0
|
|
20240326,121900,723164200,21800,21800,21800,21800,16
|
|
20240326,121800,722815400,21800,21800,21800,21800,50
|
|
20240326,121700,721725400,21850,21850,21850,21850,0
|
|
20240326,121600,721725400,21850,21850,21850,21850,0
|
|
20240326,121500,721725400,21850,21850,21850,21850,0
|
|
20240326,121400,721725400,21850,21750,21850,21750,104
|
|
20240326,121300,719455700,21800,21800,21800,21800,0
|
|
20240326,121200,719455700,21800,21800,21800,21800,10
|
|
20240326,121100,719237700,21800,21800,21800,21800,0
|
|
20240326,121000,719237700,21800,21800,21800,21800,43
|
|
20240326,120900,718300300,21800,21800,21800,21800,246
|
|
20240326,120800,712937500,21750,21800,21800,21750,95
|
|
20240326,120700,710867650,21850,21850,21850,21850,2
|
|
20240326,120600,710823950,21850,21850,21850,21850,0
|
|
20240326,120500,710823950,21850,21850,21850,21850,1
|
|
20240326,120400,710802100,21850,21850,21850,21850,42
|
|
20240326,120300,709884400,21850,21850,21850,21850,5
|
|
20240326,120200,709775150,21850,21850,21850,21850,0
|
|
20240326,120100,709775150,21850,21850,21850,21850,6
|
|
20240326,120000,709644050,21850,21850,21850,21850,14
|
|
20240326,115900,709338150,21850,21800,21900,21800,11
|
|
20240326,115800,709098100,21900,21900,21900,21900,64
|
|
20240326,115700,707696500,21900,21900,21900,21900,0
|
|
20240326,115600,707696500,21900,21900,21900,21900,5
|
|
20240326,115500,707587000,21900,21700,21900,21700,4994
|
|
20240326,115400,598623900,21700,21700,21700,21700,0
|
|
20240326,115300,598623900,21700,21700,21700,21700,0
|
|
20240326,115200,598623900,21700,21700,21700,21700,47
|
|
20240326,115100,597604000,21700,21700,21700,21700,0
|
|
20240326,115000,597604000,21700,21700,21700,21700,29
|
|
20240326,114900,596974700,21700,21700,21700,21700,0
|
|
20240326,114800,596974700,21700,21700,21700,21700,0
|
|
20240326,114700,596974700,21700,21700,21700,21700,0
|
|
20240326,114600,596974700,21700,21750,21750,21700,106
|
|
20240326,114500,594669250,21750,21750,21750,21750,23
|
|
20240326,114400,594169000,21800,21800,21800,21800,0
|
|
20240326,114300,594169000,21800,21750,21800,21750,101
|
|
20240326,114200,591972200,21750,21800,21800,21750,73
|
|
20240326,114100,590381350,21750,21750,21750,21750,0
|
|
20240326,114000,590381350,21750,21750,21750,21750,0
|
|
20240326,113900,590381350,21750,21750,21750,21750,0
|
|
20240326,113800,590381350,21750,21750,21750,21750,50
|
|
20240326,113700,589293850,21800,21800,21800,21800,0
|
|
20240326,113600,589293850,21800,21800,21800,21800,4
|
|
20240326,113500,589206650,21750,21750,21750,21750,208
|
|
20240326,113400,584682650,21750,21750,21800,21750,202
|
|
20240326,113300,580289100,21750,21750,21750,21750,23
|
|
20240326,113200,579788850,21800,21800,21800,21800,0
|
|
20240326,113100,579788850,21800,21750,21800,21750,12
|
|
20240326,113000,579527750,21750,21750,21750,21750,26
|
|
20240326,112900,578962250,21800,21800,21800,21800,0
|
|
20240326,112800,578962250,21800,21800,21800,21800,0
|
|
20240326,112700,578962250,21800,21800,21800,21800,70
|
|
20240326,112600,577436250,21800,21800,21800,21800,0
|
|
20240326,112500,577436250,21800,21800,21800,21800,0
|
|
20240326,112400,577436250,21800,21800,21800,21800,50
|
|
20240326,112300,576346250,21800,21750,21800,21750,451
|
|
20240326,112200,566534650,21750,21750,21750,21750,0
|
|
20240326,112100,566534650,21750,21750,21750,21750,10
|
|
20240326,112000,566317150,21800,21800,21800,21800,0
|
|
20240326,111900,566317150,21800,21800,21800,21800,0
|
|
20240326,111800,566317150,21800,21800,21800,21800,0
|
|
20240326,111700,566317150,21800,21750,21800,21750,11
|
|
20240326,111600,566077850,21800,21800,21800,21800,214
|
|
20240326,111500,561412650,21750,21750,21750,21750,0
|
|
20240326,111400,561412650,21750,21750,21750,21750,10
|
|
20240326,111300,561195150,21750,21750,21750,21750,2
|
|
20240326,111200,561151650,21800,21800,21800,21800,0
|
|
20240326,111100,561151650,21800,21800,21800,21800,0
|
|
20240326,111000,561151650,21800,21800,21800,21800,0
|
|
20240326,110900,561151650,21800,21800,21800,21800,0
|
|
20240326,110800,561151650,21800,21800,21800,21800,2
|
|
20240326,110700,561108050,21750,21750,21750,21750,4
|
|
20240326,110600,561021050,21750,21750,21750,21750,0
|
|
20240326,110500,561021050,21750,21750,21750,21750,21
|
|
20240326,110400,560564300,21750,21750,21750,21750,19
|
|
20240326,110300,560151050,21750,21750,21750,21750,0
|
|
20240326,110200,560151050,21750,21750,21750,21750,86
|
|
20240326,110100,558280550,21700,21700,21700,21700,99
|
|
20240326,110000,556132250,21800,21800,21800,21800,0
|
|
20240326,105900,556132250,21800,21800,21800,21800,1
|
|
20240326,105800,556110450,21700,21750,21750,21700,12
|
|
20240326,105700,555850000,21800,21750,21800,21750,68
|
|
20240326,105600,554367800,21750,21800,21800,21750,16
|
|
20240326,105500,554019350,21800,21800,21800,21800,2
|
|
20240326,105400,553975750,21800,21750,21800,21750,102
|
|
20240326,105300,551752250,21800,21800,21800,21800,73
|
|
20240326,105200,550160850,21800,21800,21800,21800,53
|
|
20240326,105100,549005450,21800,21800,21800,21800,7
|
|
20240326,105000,548852850,21800,21750,21800,21750,173
|
|
20240326,104900,545082550,21750,21750,21750,21750,505
|
|
20240326,104800,534098800,21750,21750,21750,21750,130
|
|
20240326,104700,531271300,21750,21750,21750,21750,664
|
|
20240326,104600,516829300,21750,21750,21800,21750,102
|
|
20240326,104500,514610700,21750,21750,21750,21750,86
|
|
20240326,104400,512740200,21750,21750,21750,21750,85
|
|
20240326,104300,510891450,21750,21700,21750,21700,5
|
|
20240326,104200,510782850,21750,21750,21750,21750,78
|
|
20240326,104100,509086350,21750,21750,21750,21750,22
|
|
20240326,104000,508607850,21750,21750,21750,21750,10
|
|
20240326,103900,508390350,21800,21800,21800,21750,11
|
|
20240326,103800,508150800,21750,21800,21800,21750,84
|
|
20240326,103700,506319900,21750,21750,21750,21750,144
|
|
20240326,103600,503187900,21800,21800,21800,21800,80
|
|
20240326,103500,501443900,21750,21800,21800,21750,53
|
|
20240326,103400,500288650,21800,21750,21800,21750,202
|
|
20240326,103300,495886000,21750,21750,21800,21750,749
|
|
20240326,103200,479591650,21750,21750,21750,21750,0
|
|
20240326,103100,479591650,21750,21750,21750,21750,70
|
|
20240326,103000,478069150,21750,21750,21750,21750,0
|
|
20240326,102900,478069150,21750,21750,21750,21750,200
|
|
20240326,102800,473719150,21750,21700,21750,21700,252
|
|
20240326,102700,468250700,21700,21700,21700,21700,348
|
|
20240326,102600,460699100,21700,21700,21700,21700,0
|
|
20240326,102500,460699100,21700,21700,21700,21700,31
|
|
20240326,102400,460026400,21750,21800,21800,21750,167
|
|
20240326,102300,456385850,21800,21800,21800,21800,65
|
|
20240326,102200,454968850,21750,21750,21750,21750,500
|
|
20240326,102100,444093850,21750,21750,21750,21750,36
|
|
20240326,102000,443310850,21750,21750,21800,21750,23
|
|
20240326,101900,442810350,21750,21750,21750,21750,215
|
|
20240326,101800,438134100,21750,21650,21750,21650,4540
|
|
20240326,101700,339649600,21600,21550,21600,21550,218
|
|
20240326,101600,334941800,21550,21550,21550,21550,0
|
|
20240326,101500,334941800,21550,21550,21550,21550,114
|
|
20240326,101400,332485100,21500,21500,21500,21500,8
|
|
20240326,101300,332313100,21500,21500,21500,21500,30
|
|
20240326,101200,331668100,21500,21500,21500,21500,596
|
|
20240326,101100,318854100,21600,21600,21600,21600,0
|
|
20240326,101000,318854100,21600,21550,21600,21550,144
|
|
20240326,100900,315748150,21550,21550,21550,21550,0
|
|
20240326,100800,315748150,21550,21550,21550,21550,32
|
|
20240326,100700,315058550,21550,21550,21550,21550,0
|
|
20240326,100600,315058550,21550,21550,21550,21550,0
|
|
20240326,100500,315058550,21550,21550,21550,21550,200
|
|
20240326,100400,310748550,21550,21550,21550,21550,12
|
|
20240326,100300,310489950,21600,21550,21600,21550,155
|
|
20240326,100200,307146950,21600,21600,21600,21600,74
|
|
20240326,100100,305548550,21600,21600,21600,21600,8
|
|
20240326,100000,305375750,21600,21600,21600,21600,5
|
|
20240326,095900,305267750,21600,21600,21600,21600,0
|
|
20240326,095800,305267750,21600,21600,21600,21550,112
|
|
20240326,095700,302853900,21600,21600,21600,21600,65
|
|
20240326,095600,301449900,21550,21550,21550,21550,23
|
|
20240326,095500,300954250,21550,21550,21550,21550,4
|
|
20240326,095400,300868050,21600,21600,21600,21600,0
|
|
20240326,095300,300868050,21600,21600,21600,21600,215
|
|
20240326,095200,296224050,21600,21650,21650,21600,106
|
|
20240326,095100,293931150,21650,21650,21650,21650,1
|
|
20240326,095000,293909500,21650,21600,21650,21600,451
|
|
20240326,094900,284165450,21600,21600,21600,21600,0
|
|
20240326,094800,284165450,21600,21600,21600,21600,0
|
|
20240326,094700,284165450,21600,21600,21600,21600,1
|
|
20240326,094600,284143850,21550,21550,21550,21550,0
|
|
20240326,094500,284143850,21550,21550,21550,21550,0
|
|
20240326,094400,284143850,21550,21550,21550,21550,0
|
|
20240326,094300,284143850,21550,21550,21550,21550,216
|
|
20240326,094200,279489050,21550,21550,21550,21550,0
|
|
20240326,094100,279489050,21550,21550,21550,21550,27
|
|
20240326,094000,278907200,21650,21600,21650,21600,75
|
|
20240326,093900,277283700,21600,21600,21600,21600,11
|
|
20240326,093800,277046100,21600,21600,21600,21600,250
|
|
20240326,093700,271646100,21600,21600,21600,21550,60
|
|
20240326,093600,270350600,21600,21600,21650,21600,383
|
|
20240326,093500,262066650,21650,21650,21650,21650,96
|
|
20240326,093400,259988250,21650,21600,21650,21600,429
|
|
20240326,093300,250701400,21650,21650,21650,21650,2
|
|
20240326,093200,250658100,21650,21650,21650,21650,15
|
|
20240326,093100,250333350,21700,21550,21700,21550,3965
|
|
20240326,093000,164716550,21500,21500,21550,21500,501
|
|
20240326,092900,153945000,21450,21500,21500,21450,155
|
|
20240326,092800,150615050,21550,21550,21550,21550,0
|
|
20240326,092700,150615050,21550,21550,21550,21550,10
|
|
20240326,092600,150399550,21550,21550,21550,21550,40
|
|
20240326,092500,149537550,21550,21550,21550,21550,248
|
|
20240326,092400,144193150,21550,21550,21550,21550,4
|
|
20240326,092300,144106950,21550,21550,21550,21550,124
|
|
20240326,092200,141434750,21550,21500,21550,21450,513
|
|
20240326,092100,130412150,21500,21500,21500,21500,0
|
|
20240326,092000,130412150,21500,21500,21500,21500,300
|
|
20240326,091900,123962150,21500,21500,21500,21500,212
|
|
20240326,091800,119404150,21550,21550,21550,21550,0
|
|
20240326,091700,119404150,21550,21550,21550,21550,200
|
|
20240326,091600,115094150,21550,21550,21550,21550,0
|
|
20240326,091500,115094150,21550,21400,21600,21400,3588
|
|
20240326,091400,37919200,21400,21400,21400,21400,266
|
|
20240326,091300,32226800,21400,21400,21400,21400,0
|
|
20240326,091200,32226800,21400,21400,21400,21400,7
|
|
20240326,091100,32077000,21500,21400,21500,21400,2
|
|
20240326,091000,32034100,21500,21400,21500,21400,251
|
|
20240326,090900,26662600,21500,21500,21500,21500,1
|
|
20240326,090800,26641100,21450,21400,21450,21400,153
|
|
20240326,090700,23364600,21450,21350,21450,21350,111
|
|
20240326,090600,20994650,21350,21350,21350,21350,419
|
|
20240326,090500,12049000,21350,21350,21350,21350,83
|
|
20240326,090400,10276950,21350,21400,21400,21350,89
|
|
20240326,090300,8375800,21400,21400,21400,21400,120
|
|
20240326,090200,5807800,21500,21450,21500,21450,73
|
|
20240326,090100,4239400,21550,21500,21550,21500,17
|
|
20240326,090000,3873850,21550,21500,21550,21500,130
|