578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,183400,1268146650,23200,23200,23200,23200,0
|
|
20240315,183300,1268146650,23200,23200,23200,23200,0
|
|
20240315,183200,1268146650,23200,23200,23200,23200,0
|
|
20240315,183100,1268146650,23200,23200,23200,23200,0
|
|
20240315,183000,1268146650,23200,23200,23200,23200,0
|
|
20240315,182900,1268146650,23200,23200,23200,23200,0
|
|
20240315,182800,1268146650,23200,23200,23200,23200,0
|
|
20240315,182700,1268146650,23200,23200,23200,23200,0
|
|
20240315,182600,1268146650,23200,23200,23200,23200,0
|
|
20240315,182500,1268146650,23200,23200,23200,23200,0
|
|
20240315,182400,1268146650,23200,23200,23200,23200,0
|
|
20240315,182300,1268146650,23200,23200,23200,23200,0
|
|
20240315,182200,1268146650,23200,23200,23200,23200,0
|
|
20240315,182100,1268146650,23200,23200,23200,23200,0
|
|
20240315,182000,1268146650,23200,23200,23200,23200,0
|
|
20240315,181900,1268146650,23200,23200,23200,23200,0
|
|
20240315,181800,1268146650,23200,23200,23200,23200,0
|
|
20240315,181700,1268146650,23200,23200,23200,23200,0
|
|
20240315,181600,1268146650,23200,23200,23200,23200,0
|
|
20240315,181500,1268146650,23200,23200,23200,23200,0
|
|
20240315,181400,1268146650,23200,23200,23200,23200,0
|
|
20240315,181300,1268146650,23200,23200,23200,23200,0
|
|
20240315,181200,1268146650,23200,23200,23200,23200,0
|
|
20240315,181100,1268146650,23200,23200,23200,23200,0
|
|
20240315,181000,1268146650,23200,23200,23200,23200,0
|
|
20240315,180900,1268146650,23200,23200,23200,23200,0
|
|
20240315,180800,1268146650,23200,23200,23200,23200,0
|
|
20240315,180700,1268146650,23200,23200,23200,23200,0
|
|
20240315,180600,1268146650,23200,23200,23200,23200,0
|
|
20240315,180500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,180400,1268146650,23200,23200,23200,23200,0
|
|
20240315,180300,1268146650,23200,23200,23200,23200,0
|
|
20240315,180200,1268146650,23200,23200,23200,23200,0
|
|
20240315,180100,1268146650,23200,23200,23200,23200,0
|
|
20240315,180000,1268146650,23200,23200,23200,23200,0
|
|
20240315,175900,1268146650,23200,23200,23200,23200,0
|
|
20240315,175800,1268146650,23200,23200,23200,23200,0
|
|
20240315,175700,1268146650,23200,23200,23200,23200,0
|
|
20240315,175600,1268146650,23200,23200,23200,23200,0
|
|
20240315,175500,1268146650,23200,23200,23200,23200,0
|
|
20240315,175400,1268146650,23200,23200,23200,23200,0
|
|
20240315,175300,1268146650,23200,23200,23200,23200,0
|
|
20240315,175200,1268146650,23200,23200,23200,23200,0
|
|
20240315,175100,1268146650,23200,23200,23200,23200,0
|
|
20240315,175000,1268146650,23200,23200,23200,23200,0
|
|
20240315,174900,1268146650,23200,23200,23200,23200,0
|
|
20240315,174800,1268146650,23200,23200,23200,23200,0
|
|
20240315,174700,1268146650,23200,23200,23200,23200,0
|
|
20240315,174600,1268146650,23200,23200,23200,23200,0
|
|
20240315,174500,1268146650,23200,23200,23200,23200,0
|
|
20240315,174400,1268146650,23200,23200,23200,23200,0
|
|
20240315,174300,1268146650,23200,23200,23200,23200,0
|
|
20240315,174200,1268146650,23200,23200,23200,23200,0
|
|
20240315,174100,1268146650,23200,23200,23200,23200,0
|
|
20240315,174000,1268146650,23200,23200,23200,23200,0
|
|
20240315,173900,1268146650,23200,23200,23200,23200,0
|
|
20240315,173800,1268146650,23200,23200,23200,23200,0
|
|
20240315,173700,1268146650,23200,23200,23200,23200,0
|
|
20240315,173600,1268146650,23200,23200,23200,23200,0
|
|
20240315,173500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,173400,1268146650,23200,23200,23200,23200,0
|
|
20240315,173300,1268146650,23200,23200,23200,23200,0
|
|
20240315,173200,1268146650,23200,23200,23200,23200,0
|
|
20240315,173100,1268146650,23200,23200,23200,23200,0
|
|
20240315,173000,1268146650,23200,23200,23200,23200,0
|
|
20240315,172900,1268146650,23200,23200,23200,23200,0
|
|
20240315,172800,1268146650,23200,23200,23200,23200,0
|
|
20240315,172700,1268146650,23200,23200,23200,23200,0
|
|
20240315,172600,1268146650,23200,23200,23200,23200,0
|
|
20240315,172500,1268146650,23200,23200,23200,23200,0
|
|
20240315,172400,1268146650,23200,23200,23200,23200,0
|
|
20240315,172300,1268146650,23200,23200,23200,23200,0
|
|
20240315,172200,1268146650,23200,23200,23200,23200,0
|
|
20240315,172100,1268146650,23200,23200,23200,23200,0
|
|
20240315,172000,1268146650,23200,23200,23200,23200,0
|
|
20240315,171900,1268146650,23200,23200,23200,23200,0
|
|
20240315,171800,1268146650,23200,23200,23200,23200,0
|
|
20240315,171700,1268146650,23200,23200,23200,23200,0
|
|
20240315,171600,1268146650,23200,23200,23200,23200,0
|
|
20240315,171500,1268146650,23200,23200,23200,23200,0
|
|
20240315,171400,1268146650,23200,23200,23200,23200,0
|
|
20240315,171300,1268146650,23200,23200,23200,23200,0
|
|
20240315,171200,1268146650,23200,23200,23200,23200,0
|
|
20240315,171100,1268146650,23200,23200,23200,23200,0
|
|
20240315,171000,1268146650,23200,23200,23200,23200,0
|
|
20240315,170900,1268146650,23200,23200,23200,23200,0
|
|
20240315,170800,1268146650,23200,23200,23200,23200,0
|
|
20240315,170700,1268146650,23200,23200,23200,23200,0
|
|
20240315,170600,1268146650,23200,23200,23200,23200,0
|
|
20240315,170500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,170400,1268146650,23200,23200,23200,23200,0
|
|
20240315,170300,1268146650,23200,23200,23200,23200,0
|
|
20240315,170200,1268146650,23200,23200,23200,23200,0
|
|
20240315,170100,1268146650,23200,23200,23200,23200,0
|
|
20240315,170000,1268146650,23200,23200,23200,23200,0
|
|
20240315,165900,1268146650,23200,23200,23200,23200,0
|
|
20240315,165800,1268146650,23200,23200,23200,23200,0
|
|
20240315,165700,1268146650,23200,23200,23200,23200,0
|
|
20240315,165600,1268146650,23200,23200,23200,23200,0
|
|
20240315,165500,1268146650,23200,23200,23200,23200,0
|
|
20240315,165400,1268146650,23200,23200,23200,23200,0
|
|
20240315,165300,1268146650,23200,23200,23200,23200,0
|
|
20240315,165200,1268146650,23200,23200,23200,23200,0
|
|
20240315,165100,1268146650,23200,23200,23200,23200,0
|
|
20240315,165000,1268146650,23200,23200,23200,23200,0
|
|
20240315,164900,1268146650,23200,23200,23200,23200,0
|
|
20240315,164800,1268146650,23200,23200,23200,23200,0
|
|
20240315,164700,1268146650,23200,23200,23200,23200,0
|
|
20240315,164600,1268146650,23200,23200,23200,23200,0
|
|
20240315,164500,1268146650,23200,23200,23200,23200,0
|
|
20240315,164400,1268146650,23200,23200,23200,23200,0
|
|
20240315,164300,1268146650,23200,23200,23200,23200,0
|
|
20240315,164200,1268146650,23200,23200,23200,23200,0
|
|
20240315,164100,1268146650,23200,23200,23200,23200,0
|
|
20240315,164000,1268146650,23200,23200,23200,23200,0
|
|
20240315,163900,1268146650,23200,23200,23200,23200,0
|
|
20240315,163800,1268146650,23200,23200,23200,23200,0
|
|
20240315,163700,1268146650,23200,23200,23200,23200,0
|
|
20240315,163600,1268146650,23200,23200,23200,23200,0
|
|
20240315,163500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,163400,1268146650,23200,23200,23200,23200,0
|
|
20240315,163300,1268146650,23200,23200,23200,23200,0
|
|
20240315,163200,1268146650,23200,23200,23200,23200,0
|
|
20240315,163100,1268146650,23200,23200,23200,23200,0
|
|
20240315,163000,1268146650,23200,23200,23200,23200,0
|
|
20240315,162900,1268146650,23200,23200,23200,23200,0
|
|
20240315,162800,1268146650,23200,23200,23200,23200,0
|
|
20240315,162700,1268146650,23200,23200,23200,23200,0
|
|
20240315,162600,1268146650,23200,23200,23200,23200,0
|
|
20240315,162500,1268146650,23200,23200,23200,23200,0
|
|
20240315,162400,1268146650,23200,23200,23200,23200,0
|
|
20240315,162300,1268146650,23200,23200,23200,23200,0
|
|
20240315,162200,1268146650,23200,23200,23200,23200,0
|
|
20240315,162100,1268146650,23200,23200,23200,23200,0
|
|
20240315,162000,1268146650,23200,23200,23200,23200,0
|
|
20240315,161900,1268146650,23200,23200,23200,23200,0
|
|
20240315,161800,1268146650,23200,23200,23200,23200,0
|
|
20240315,161700,1268146650,23200,23200,23200,23200,0
|
|
20240315,161600,1268146650,23200,23200,23200,23200,0
|
|
20240315,161500,1268146650,23200,23200,23200,23200,0
|
|
20240315,161400,1268146650,23200,23200,23200,23200,0
|
|
20240315,161300,1268146650,23200,23200,23200,23200,0
|
|
20240315,161200,1268146650,23200,23200,23200,23200,0
|
|
20240315,161100,1268146650,23200,23200,23200,23200,0
|
|
20240315,161000,1268146650,23200,23200,23200,23200,0
|
|
20240315,160900,1268146650,23200,23200,23200,23200,0
|
|
20240315,160800,1268146650,23200,23200,23200,23200,0
|
|
20240315,160700,1268146650,23200,23200,23200,23200,0
|
|
20240315,160600,1268146650,23200,23200,23200,23200,0
|
|
20240315,160500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,160400,1268146650,23200,23200,23200,23200,0
|
|
20240315,160300,1268146650,23200,23200,23200,23200,0
|
|
20240315,160200,1268146650,23200,23200,23200,23200,0
|
|
20240315,160100,1268146650,23200,23200,23200,23200,0
|
|
20240315,160000,1268146650,23200,23200,23200,23200,0
|
|
20240315,155900,1268146650,23200,23200,23200,23200,0
|
|
20240315,155800,1268146650,23200,23200,23200,23200,0
|
|
20240315,155700,1268146650,23200,23200,23200,23200,0
|
|
20240315,155600,1268146650,23200,23200,23200,23200,0
|
|
20240315,155500,1268146650,23200,23200,23200,23200,0
|
|
20240315,155400,1268146650,23200,23200,23200,23200,0
|
|
20240315,155300,1268146650,23200,23200,23200,23200,0
|
|
20240315,155200,1268146650,23200,23200,23200,23200,0
|
|
20240315,155100,1268146650,23200,23200,23200,23200,0
|
|
20240315,155000,1268146650,23200,23200,23200,23200,0
|
|
20240315,154900,1268146650,23200,23200,23200,23200,0
|
|
20240315,154800,1268146650,23200,23200,23200,23200,0
|
|
20240315,154700,1268146650,23200,23200,23200,23200,0
|
|
20240315,154600,1268146650,23200,23200,23200,23200,0
|
|
20240315,154500,1268146650,23200,23200,23200,23200,0
|
|
20240315,154400,1268146650,23200,23200,23200,23200,0
|
|
20240315,154300,1268146650,23200,23200,23200,23200,0
|
|
20240315,154200,1268146650,23200,23200,23200,23200,0
|
|
20240315,154100,1268146650,23200,23200,23200,23200,0
|
|
20240315,154000,1268146650,23200,23200,23200,23200,0
|
|
20240315,153900,1268146650,23200,23200,23200,23200,0
|
|
20240315,153800,1268146650,23200,23200,23200,23200,0
|
|
20240315,153700,1268146650,23200,23200,23200,23200,0
|
|
20240315,153600,1268146650,23200,23200,23200,23200,0
|
|
20240315,153500,1268146650,23200,23200,23200,23200,16651
|
|
20240315,153400,1268146650,23200,23200,23200,23200,0
|
|
20240315,153300,1268146650,23200,23200,23200,23200,0
|
|
20240315,153200,1268146650,23200,23200,23200,23200,0
|
|
20240315,153100,1268146650,23200,23200,23200,23200,0
|
|
20240315,153000,1268146650,23200,23200,23200,23200,16651
|
|
20240315,152900,881843450,22650,22650,22650,22650,0
|
|
20240315,152800,881843450,22650,22650,22650,22650,0
|
|
20240315,152700,881843450,22650,22650,22650,22650,0
|
|
20240315,152600,881843450,22650,22650,22650,22650,0
|
|
20240315,152500,881843450,22650,22650,22650,22650,0
|
|
20240315,152400,881843450,22650,22650,22650,22650,0
|
|
20240315,152300,881843450,22650,22650,22650,22650,0
|
|
20240315,152200,881843450,22650,22650,22650,22650,0
|
|
20240315,152100,881843450,22650,22650,22650,22650,0
|
|
20240315,152000,881843450,22650,22650,22650,22650,0
|
|
20240315,151900,881843450,22650,22700,22800,22650,693
|
|
20240315,151800,866109950,22700,22650,22700,22650,34
|
|
20240315,151700,865339500,22700,22650,22700,22650,76
|
|
20240315,151600,863616300,22700,22650,22700,22650,354
|
|
20240315,151500,855595050,22700,22700,22700,22700,9
|
|
20240315,151400,855390750,22650,22650,22650,22650,3
|
|
20240315,151300,855322800,22750,22750,22750,22750,0
|
|
20240315,151200,855322800,22750,22750,22750,22750,0
|
|
20240315,151100,855322800,22750,22750,22750,22750,0
|
|
20240315,151000,855322800,22750,22650,22750,22650,4
|
|
20240315,150900,855232100,22750,22650,22750,22650,109
|
|
20240315,150800,852761350,22750,22750,22750,22750,0
|
|
20240315,150700,852761350,22750,22650,22750,22650,161
|
|
20240315,150600,849106350,22700,22650,22700,22650,113
|
|
20240315,150500,846545750,22650,22650,22650,22650,12
|
|
20240315,150400,846273950,22700,22700,22700,22700,177
|
|
20240315,150300,842256050,22700,22650,22700,22650,110
|
|
20240315,150200,839763650,22700,22700,22700,22700,1
|
|
20240315,150100,839740950,22750,22750,22750,22750,1
|
|
20240315,150000,839718200,22750,22700,22750,22700,31
|
|
20240315,145900,839014300,22750,22700,22750,22700,175
|
|
20240315,145800,835040850,22700,22700,22700,22700,3
|
|
20240315,145700,834972750,22700,22650,22700,22650,192
|
|
20240315,145600,830623050,22650,22650,22650,22650,0
|
|
20240315,145500,830623050,22650,22650,22650,22650,3
|
|
20240315,145400,830555100,22650,22600,22700,22600,138
|
|
20240315,145300,827433800,22700,22700,22700,22700,6
|
|
20240315,145200,827297600,22600,22600,22600,22600,0
|
|
20240315,145100,827297600,22600,22600,22600,22600,23
|
|
20240315,145000,826777800,22600,22600,22600,22600,148
|
|
20240315,144900,823433000,22600,22600,22600,22600,0
|
|
20240315,144800,823433000,22600,22600,22600,22600,0
|
|
20240315,144700,823433000,22600,22600,22700,22600,132
|
|
20240315,144600,820446800,22600,22600,22600,22600,4
|
|
20240315,144500,820356400,22600,22600,22600,22600,0
|
|
20240315,144400,820356400,22600,22650,22700,22600,156
|
|
20240315,144300,816828300,22700,22700,22700,22700,0
|
|
20240315,144200,816828300,22700,22700,22700,22700,0
|
|
20240315,144100,816828300,22700,22700,22700,22700,13
|
|
20240315,144000,816533200,22700,22700,22700,22700,0
|
|
20240315,143900,816533200,22700,22650,22700,22650,611
|
|
20240315,143800,802689550,22650,22650,22650,22650,0
|
|
20240315,143700,802689550,22650,22650,22650,22650,43
|
|
20240315,143600,801715600,22650,22650,22650,22650,0
|
|
20240315,143500,801715600,22650,22650,22650,22650,6
|
|
20240315,143400,801579700,22600,22600,22600,22600,275
|
|
20240315,143300,795364700,22650,22650,22650,22650,0
|
|
20240315,143200,795364700,22650,22650,22650,22650,0
|
|
20240315,143100,795364700,22650,22600,22650,22600,173
|
|
20240315,143000,791453200,22600,22600,22600,22600,0
|
|
20240315,142900,791453200,22600,22600,22600,22600,23
|
|
20240315,142800,790933400,22600,22600,22650,22600,228
|
|
20240315,142700,785779600,22600,22600,22600,22600,6
|
|
20240315,142600,785644000,22600,22600,22600,22600,0
|
|
20240315,142500,785644000,22600,22600,22650,22600,141
|
|
20240315,142400,782456150,22650,22650,22650,22650,0
|
|
20240315,142300,782456150,22650,22650,22650,22650,0
|
|
20240315,142200,782456150,22650,22650,22650,22650,10
|
|
20240315,142100,782229650,22650,22650,22650,22650,16
|
|
20240315,142000,781867250,22650,22650,22650,22650,5
|
|
20240315,141900,781754000,22650,22650,22650,22650,4
|
|
20240315,141800,781663400,22700,22700,22700,22700,0
|
|
20240315,141700,781663400,22700,22700,22700,22700,5
|
|
20240315,141600,781549900,22700,22700,22700,22700,5
|
|
20240315,141500,781436400,22700,22700,22700,22700,1
|
|
20240315,141400,781413700,22700,22700,22700,22700,0
|
|
20240315,141300,781413700,22700,22700,22700,22700,0
|
|
20240315,141200,781413700,22700,22600,22700,22600,351
|
|
20240315,141100,773464650,22650,22650,22650,22650,25
|
|
20240315,141000,772898400,22550,22550,22550,22550,0
|
|
20240315,140900,772898400,22550,22550,22550,22550,90
|
|
20240315,140800,770868900,22550,22550,22550,22550,5
|
|
20240315,140700,770756150,22550,22550,22550,22550,32
|
|
20240315,140600,770034550,22600,22600,22600,22600,0
|
|
20240315,140500,770034550,22600,22600,22600,22600,92
|
|
20240315,140400,767955350,22650,22650,22650,22650,4
|
|
20240315,140300,767864750,22650,22650,22650,22650,0
|
|
20240315,140200,767864750,22650,22650,22650,22650,32
|
|
20240315,140100,767139950,22700,22600,22700,22600,564
|
|
20240315,140000,754365400,22550,22600,22600,22550,50
|
|
20240315,135900,753237300,22600,22600,22600,22600,90
|
|
20240315,135800,751203300,22650,22650,22650,22650,4
|
|
20240315,135700,751112700,22650,22650,22650,22650,0
|
|
20240315,135600,751112700,22650,22650,22650,22650,7
|
|
20240315,135500,750954150,22600,22650,22650,22600,8
|
|
20240315,135400,750773200,22650,22650,22650,22650,21
|
|
20240315,135300,750297550,22650,22650,22650,22650,0
|
|
20240315,135200,750297550,22650,22650,22650,22650,0
|
|
20240315,135100,750297550,22650,22650,22650,22650,0
|
|
20240315,135000,750297550,22650,22650,22650,22650,0
|
|
20240315,134900,750297550,22650,22650,22650,22650,0
|
|
20240315,134800,750297550,22650,22650,22650,22650,55
|
|
20240315,134700,749051800,22700,22700,22700,22700,0
|
|
20240315,134600,749051800,22700,22650,22700,22600,855
|
|
20240315,134500,729686050,22600,22600,22600,22600,12
|
|
20240315,134400,729414850,22600,22600,22600,22600,24
|
|
20240315,134300,728872450,22650,22600,22650,22600,110
|
|
20240315,134200,726385450,22600,22600,22600,22600,18
|
|
20240315,134100,725978650,22650,22650,22650,22650,0
|
|
20240315,134000,725978650,22650,22650,22650,22650,0
|
|
20240315,133900,725978650,22650,22650,22650,22650,2
|
|
20240315,133800,725933350,22650,22650,22650,22650,1
|
|
20240315,133700,725910700,22650,22650,22650,22600,236
|
|
20240315,133600,720575300,22650,22600,22650,22600,303
|
|
20240315,133500,713724850,22600,22600,22600,22600,50
|
|
20240315,133400,712594850,22650,22600,22650,22600,107
|
|
20240315,133300,710175750,22600,22600,22600,22600,0
|
|
20240315,133200,710175750,22600,22600,22600,22600,0
|
|
20240315,133100,710175750,22600,22600,22600,22600,10
|
|
20240315,133000,709949750,22650,22600,22650,22600,115
|
|
20240315,132900,707349500,22600,22550,22600,22550,5
|
|
20240315,132800,707236600,22650,22650,22650,22650,1
|
|
20240315,132700,707213950,22550,22600,22600,22550,161
|
|
20240315,132600,703576200,22600,22600,22600,22600,0
|
|
20240315,132500,703576200,22600,22600,22600,22600,66
|
|
20240315,132400,702084600,22600,22600,22600,22600,108
|
|
20240315,132300,699643800,22550,22550,22550,22550,0
|
|
20240315,132200,699643800,22550,22550,22550,22550,0
|
|
20240315,132100,699643800,22550,22600,22600,22550,383
|
|
20240315,132000,690988500,22650,22650,22650,22650,50
|
|
20240315,131900,689856000,22650,22650,22650,22650,5
|
|
20240315,131800,689742750,22550,22550,22550,22550,93
|
|
20240315,131700,687645600,22550,22550,22550,22550,17
|
|
20240315,131600,687262250,22550,22600,22700,22550,1367
|
|
20240315,131500,656358050,22600,22550,22700,22550,137
|
|
20240315,131400,653264250,22550,22550,22550,22550,10
|
|
20240315,131300,653038750,22550,22550,22550,22550,0
|
|
20240315,131200,653038750,22550,22550,22550,22550,0
|
|
20240315,131100,653038750,22550,22550,22700,22550,144
|
|
20240315,131000,649788250,22550,22550,22550,22550,19
|
|
20240315,130900,649359800,22700,22550,22700,22550,19
|
|
20240315,130800,648929850,22550,22650,22700,22550,692
|
|
20240315,130700,633253150,22650,22700,22700,22550,271
|
|
20240315,130600,627106300,22550,22550,22550,22550,0
|
|
20240315,130500,627106300,22550,22550,22700,22550,148
|
|
20240315,130400,623766050,22550,22550,22550,22550,20
|
|
20240315,130300,623315050,22550,22550,22550,22550,0
|
|
20240315,130200,623315050,22550,22550,22550,22550,111
|
|
20240315,130100,620812000,22550,22550,22550,22550,1
|
|
20240315,130000,620789450,22700,22700,22700,22700,1
|
|
20240315,125900,620766750,22600,22600,22700,22600,133
|
|
20240315,125800,617758650,22700,22700,22700,22700,0
|
|
20240315,125700,617758650,22700,22700,22700,22700,0
|
|
20240315,125600,617758650,22700,22700,22700,22700,0
|
|
20240315,125500,617758650,22700,22600,22750,22550,240
|
|
20240315,125400,612332550,22600,22600,22600,22600,0
|
|
20240315,125300,612332550,22600,22600,22600,22600,0
|
|
20240315,125200,612332550,22600,22600,22650,22600,218
|
|
20240315,125100,607399600,22650,22650,22650,22650,0
|
|
20240315,125000,607399600,22650,22650,22650,22650,0
|
|
20240315,124900,607399600,22650,22700,22750,22650,127
|
|
20240315,124800,604516600,22750,22700,22750,22700,45
|
|
20240315,124700,603494700,22750,22700,22750,22700,19
|
|
20240315,124600,603063000,22700,22700,22700,22700,11
|
|
20240315,124500,602813300,22750,22750,22750,22750,0
|
|
20240315,124400,602813300,22750,22700,22750,22700,422
|
|
20240315,124300,593230450,22750,22750,22750,22750,0
|
|
20240315,124200,593230450,22750,22750,22750,22750,0
|
|
20240315,124100,593230450,22750,22750,22750,22750,2
|
|
20240315,124000,593184950,22750,22600,22750,22550,2194
|
|
20240315,123900,543518400,22650,22650,22650,22650,0
|
|
20240315,123800,543518400,22650,22650,22650,22650,0
|
|
20240315,123700,543518400,22650,22650,22650,22650,0
|
|
20240315,123600,543518400,22650,22550,22650,22550,185
|
|
20240315,123500,539343550,22550,22550,22550,22550,0
|
|
20240315,123400,539343550,22550,22550,22550,22550,0
|
|
20240315,123300,539343550,22550,22550,22650,22550,141
|
|
20240315,123200,536162700,22650,22600,22650,22600,44
|
|
20240315,123100,535167950,22550,22550,22550,22550,7
|
|
20240315,123000,535010100,22700,22550,22700,22550,104
|
|
20240315,122900,532662650,22700,22700,22700,22700,0
|
|
20240315,122800,532662650,22700,22600,22700,22550,435
|
|
20240315,122700,522832950,22600,22600,22700,22600,260
|
|
20240315,122600,516952950,22600,22600,22600,22600,0
|
|
20240315,122500,516952950,22600,22600,22600,22600,0
|
|
20240315,122400,516952950,22600,22600,22700,22600,129
|
|
20240315,122300,514035850,22600,22600,22600,22600,0
|
|
20240315,122200,514035850,22600,22600,22700,22600,55
|
|
20240315,122100,512792050,22600,22650,22700,22600,112
|
|
20240315,122000,510255300,22700,22700,22700,22700,64
|
|
20240315,121900,508802500,22700,22700,22700,22700,0
|
|
20240315,121800,508802500,22700,22700,22700,22700,0
|
|
20240315,121700,508802500,22700,22700,22700,22700,1
|
|
20240315,121600,508779800,22700,22700,22700,22700,1
|
|
20240315,121500,508757100,22700,22700,22700,22700,0
|
|
20240315,121400,508757100,22700,22700,22700,22700,28
|
|
20240315,121300,508121500,22700,22700,22700,22700,0
|
|
20240315,121200,508121500,22700,22700,22700,22700,1
|
|
20240315,121100,508098800,22750,22700,22750,22700,33
|
|
20240315,121000,507349200,22700,22700,22700,22700,2
|
|
20240315,120900,507303800,22800,22700,22800,22700,870
|
|
20240315,120800,487548100,22700,22650,22700,22600,211
|
|
20240315,120700,482765100,22700,22700,22700,22700,4
|
|
20240315,120600,482674300,22700,22700,22700,22700,0
|
|
20240315,120500,482674300,22700,22700,22700,22700,7
|
|
20240315,120400,482515400,22700,22700,22700,22700,0
|
|
20240315,120300,482515400,22700,22700,22700,22700,0
|
|
20240315,120200,482515400,22700,22700,22700,22700,1
|
|
20240315,120100,482492700,22700,22700,22700,22700,176
|
|
20240315,120000,478497500,22700,22650,22700,22600,83
|
|
20240315,115900,476617700,22700,22700,22700,22700,0
|
|
20240315,115800,476617700,22700,22700,22700,22700,0
|
|
20240315,115700,476617700,22700,22700,22700,22700,1
|
|
20240315,115600,476595000,22700,22700,22700,22700,0
|
|
20240315,115500,476595000,22700,22600,22700,22600,256
|
|
20240315,115400,470805000,22600,22700,22700,22600,34
|
|
20240315,115300,470034600,22700,22700,22700,22700,39
|
|
20240315,115200,469149300,22650,22600,22700,22600,168
|
|
20240315,115100,465348850,22600,22600,22600,22600,0
|
|
20240315,115000,465348850,22600,22600,22600,22600,0
|
|
20240315,114900,465348850,22600,22650,22700,22600,157
|
|
20240315,114800,461796250,22600,22600,22600,22600,0
|
|
20240315,114700,461796250,22600,22600,22600,22600,4
|
|
20240315,114600,461705850,22700,22700,22700,22700,0
|
|
20240315,114500,461705850,22700,22700,22700,22700,0
|
|
20240315,114400,461705850,22700,22700,22700,22700,0
|
|
20240315,114300,461705850,22700,22600,22700,22550,212
|
|
20240315,114200,456914750,22600,22600,22600,22600,0
|
|
20240315,114100,456914750,22600,22600,22600,22600,17
|
|
20240315,114000,456530550,22600,22600,22600,22600,0
|
|
20240315,113900,456530550,22600,22600,22700,22600,271
|
|
20240315,113800,450404750,22600,22600,22600,22600,0
|
|
20240315,113700,450404750,22600,22600,22600,22600,0
|
|
20240315,113600,450404750,22600,22600,22600,22600,132
|
|
20240315,113500,447421550,22600,22600,22600,22600,0
|
|
20240315,113400,447421550,22600,22600,22600,22600,0
|
|
20240315,113300,447421550,22600,22650,22750,22600,122
|
|
20240315,113200,444656850,22650,22650,22650,22650,0
|
|
20240315,113100,444656850,22650,22650,22650,22650,0
|
|
20240315,113000,444656850,22650,22700,22700,22650,4
|
|
20240315,112900,444566200,22750,22750,22750,22750,1
|
|
20240315,112800,444543450,22600,22600,22600,22600,19
|
|
20240315,112700,444114050,22600,22750,22750,22600,240
|
|
20240315,112600,438681350,22600,22600,22600,22600,269
|
|
20240315,112500,432601950,22600,22600,22600,22600,0
|
|
20240315,112400,432601950,22600,22650,22650,22600,388
|
|
20240315,112300,423814900,22650,22650,22650,22650,21
|
|
20240315,112200,423339250,22650,22650,22650,22650,0
|
|
20240315,112100,423339250,22650,22650,22650,22650,0
|
|
20240315,112000,423339250,22650,22650,22750,22650,265
|
|
20240315,111900,417332700,22650,22650,22650,22650,0
|
|
20240315,111800,417332700,22650,22700,22700,22650,18
|
|
20240315,111700,416924900,22650,22700,22700,22650,220
|
|
20240315,111600,411931500,22700,22700,22700,22700,0
|
|
20240315,111500,411931500,22700,22750,22750,22700,133
|
|
20240315,111400,408906500,22750,22700,22750,22650,88
|
|
20240315,111300,406909000,22750,22750,22750,22750,15
|
|
20240315,111200,406567750,22750,22750,22750,22750,20
|
|
20240315,111100,406112750,22750,22750,22750,22750,1
|
|
20240315,111000,406090000,22750,22700,22750,22650,602
|
|
20240315,110900,392427800,22700,22700,22700,22700,1
|
|
20240315,110800,392405100,22750,22750,22750,22750,0
|
|
20240315,110700,392405100,22750,22750,22750,22750,0
|
|
20240315,110600,392405100,22750,22750,22750,22750,20
|
|
20240315,110500,391950100,22700,22750,22800,22700,497
|
|
20240315,110400,380642600,22750,22750,22750,22750,0
|
|
20240315,110300,380642600,22750,22750,22750,22750,0
|
|
20240315,110200,380642600,22750,22750,22750,22750,0
|
|
20240315,110100,380642600,22750,22750,22750,22750,0
|
|
20240315,110000,380642600,22750,22750,22750,22750,1
|
|
20240315,105900,380619850,22750,22750,22750,22750,0
|
|
20240315,105800,380619850,22750,22650,22750,22650,581
|
|
20240315,105700,367434250,22650,22650,22650,22650,10
|
|
20240315,105600,367207750,22600,22600,22600,22600,4
|
|
20240315,105500,367117350,22600,22600,22600,22600,90
|
|
20240315,105400,365083350,22600,22600,22600,22600,0
|
|
20240315,105300,365083350,22600,22600,22600,22600,0
|
|
20240315,105200,365083350,22600,22600,22700,22600,211
|
|
20240315,105100,360312550,22600,22600,22600,22600,0
|
|
20240315,105000,360312550,22600,22600,22600,22600,252
|
|
20240315,104900,354617350,22600,22600,22700,22600,276
|
|
20240315,104800,348377350,22600,22650,22650,22600,39
|
|
20240315,104700,347494950,22650,22650,22650,22650,0
|
|
20240315,104600,347494950,22650,22650,22700,22600,160
|
|
20240315,104500,343870800,22650,22650,22650,22650,0
|
|
20240315,104400,343870800,22650,22650,22650,22650,25
|
|
20240315,104300,343304550,22700,22700,22700,22700,3
|
|
20240315,104200,343236450,22700,22700,22700,22700,0
|
|
20240315,104100,343236450,22700,22700,22700,22700,0
|
|
20240315,104000,343236450,22700,22700,22700,22700,0
|
|
20240315,103900,343236450,22700,22600,22700,22600,244
|
|
20240315,103800,337718950,22600,22600,22600,22600,0
|
|
20240315,103700,337718950,22600,22650,22650,22600,52
|
|
20240315,103600,336543350,22700,22650,22700,22650,207
|
|
20240315,103500,331853450,22650,22650,22650,22650,0
|
|
20240315,103400,331853450,22650,22650,22650,22650,102
|
|
20240315,103300,329543150,22700,22650,22700,22650,156
|
|
20240315,103200,326008650,22600,22600,22600,22600,0
|
|
20240315,103100,326008650,22600,22650,22700,22600,38
|
|
20240315,103000,325148250,22700,22650,22700,22600,151
|
|
20240315,102900,321728300,22700,22650,22700,22650,30
|
|
20240315,102800,321047750,22600,22600,22600,22600,4
|
|
20240315,102700,320957350,22600,22650,22650,22600,110
|
|
20240315,102600,318466850,22700,22700,22700,22700,1
|
|
20240315,102500,318444150,22600,22650,22650,22600,17
|
|
20240315,102400,318059900,22600,22600,22600,22600,16
|
|
20240315,102300,317698300,22600,22600,22600,22600,228
|
|
20240315,102200,312545500,22600,22600,22600,22600,6
|
|
20240315,102100,312409900,22700,22700,22700,22700,0
|
|
20240315,102000,312409900,22700,22700,22700,22600,59
|
|
20240315,101900,311072100,22700,22700,22700,22600,701
|
|
20240315,101800,295226700,22700,22600,22700,22600,69
|
|
20240315,101700,293666300,22600,22700,22700,22600,118
|
|
20240315,101600,290999400,22700,22700,22700,22700,0
|
|
20240315,101500,290999400,22700,22700,22700,22700,0
|
|
20240315,101400,290999400,22700,22700,22700,22700,1
|
|
20240315,101300,290976700,22700,22650,22700,22600,282
|
|
20240315,101200,284587900,22700,22700,22700,22700,1
|
|
20240315,101100,284565200,22700,22600,22700,22600,154
|
|
20240315,101000,281077000,22650,22650,22650,22650,0
|
|
20240315,100900,281077000,22650,22650,22650,22650,31
|
|
20240315,100800,280374850,22600,22600,22600,22600,9
|
|
20240315,100700,280171450,22700,22700,22700,22700,2
|
|
20240315,100600,280126050,22600,22600,22700,22600,169
|
|
20240315,100500,276302350,22600,22600,22600,22600,0
|
|
20240315,100400,276302350,22600,22600,22600,22600,106
|
|
20240315,100300,273906750,22600,22700,22700,22600,149
|
|
20240315,100200,270531450,22700,22650,22700,22650,7
|
|
20240315,100100,270372650,22700,22700,22700,22700,254
|
|
20240315,100000,264606850,22700,22700,22700,22700,1
|
|
20240315,095900,264584150,22700,22700,22700,22700,0
|
|
20240315,095800,264584150,22700,22650,22700,22650,2
|
|
20240315,095700,264538800,22650,22650,22650,22650,0
|
|
20240315,095600,264538800,22650,22650,22700,22650,9
|
|
20240315,095500,264334850,22650,22650,22650,22650,469
|
|
20240315,095400,253712000,22700,22700,22700,22700,138
|
|
20240315,095300,250579400,22750,22700,22750,22700,370
|
|
20240315,095200,242180350,22700,22700,22700,22700,6
|
|
20240315,095100,242044150,22700,22700,22700,22700,0
|
|
20240315,095000,242044150,22700,22700,22700,22700,1
|
|
20240315,094900,242021450,22600,22600,22600,22600,32
|
|
20240315,094800,241298250,22600,22650,22650,22600,22
|
|
20240315,094700,240800350,22650,22650,22650,22650,0
|
|
20240315,094600,240800350,22650,22650,22650,22650,296
|
|
20240315,094500,234095950,22650,22650,22650,22650,1
|
|
20240315,094400,234073300,22600,22600,22600,22600,2
|
|
20240315,094300,234028100,22600,22600,22600,22600,25
|
|
20240315,094200,233463100,22600,22600,22600,22600,25
|
|
20240315,094100,232898100,22600,22600,22650,22600,39
|
|
20240315,094000,232016600,22650,22650,22650,22650,1
|
|
20240315,093900,231993950,22650,22600,22650,22600,484
|
|
20240315,093800,221036350,22600,22600,22600,22550,63
|
|
20240315,093700,219613100,22600,22600,22600,22600,58
|
|
20240315,093600,218302300,22600,22600,22600,22600,0
|
|
20240315,093500,218302300,22600,22650,22650,22600,37
|
|
20240315,093400,217465950,22650,22650,22650,22650,155
|
|
20240315,093300,213955200,22650,22650,22650,22650,7
|
|
20240315,093200,213796650,22650,22600,22650,22600,303
|
|
20240315,093100,206934500,22600,22600,22600,22600,33
|
|
20240315,093000,206188700,22600,22600,22600,22600,17
|
|
20240315,092900,205804500,22600,22600,22600,22600,230
|
|
20240315,092800,200606500,22550,22550,22600,22550,152
|
|
20240315,092700,197175650,22550,22550,22550,22550,34
|
|
20240315,092600,196408950,22550,22600,22600,22550,31
|
|
20240315,092500,195709200,22600,22500,22600,22500,221
|
|
20240315,092400,190724900,22500,22500,22550,22500,59
|
|
20240315,092300,189397350,22500,22500,22500,22500,88
|
|
20240315,092200,187417350,22500,22500,22500,22400,508
|
|
20240315,092100,176010900,22450,22500,22500,22450,1666
|
|
20240315,092000,138539550,22500,22500,22550,22500,48
|
|
20240315,091900,137459300,22550,22550,22550,22500,178
|
|
20240315,091800,133447150,22550,22600,22600,22550,620
|
|
20240315,091700,119466100,22550,22600,22600,22550,1328
|
|
20240315,091600,89459950,22650,22650,22650,22600,261
|
|
20240315,091500,83560200,22650,22650,22700,22650,15
|
|
20240315,091400,83220400,22650,22650,22650,22600,25
|
|
20240315,091300,82654300,22600,22650,22700,22600,119
|
|
20240315,091200,79957400,22650,22650,22650,22650,135
|
|
20240315,091100,76899650,22650,22750,22750,22650,1401
|
|
20240315,091000,45083550,22750,22800,22800,22750,676
|
|
20240315,090900,29703000,22800,22850,22850,22800,6
|
|
20240315,090800,29566150,22850,22850,22850,22850,60
|
|
20240315,090700,28195150,22850,22850,22850,22850,20
|
|
20240315,090600,27738150,22800,22900,22900,22800,27
|
|
20240315,090500,27120450,22900,22900,22900,22900,1
|
|
20240315,090400,27097550,22900,22900,22900,22900,1
|
|
20240315,090300,27074650,22900,22850,22900,22850,127
|
|
20240315,090200,24168450,22900,22850,22900,22800,243
|
|
20240315,090100,18627050,22900,22950,22950,22900,180
|
|
20240315,090000,14504400,22950,22950,22950,22950,632
|