579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183600,1292568900,22400,22400,22400,22400,775
|
|
20240319,183500,1292568900,22400,22400,22400,22400,0
|
|
20240319,183400,1292568900,22400,22400,22400,22400,0
|
|
20240319,183300,1292568900,22400,22400,22400,22400,0
|
|
20240319,183200,1292568900,22400,22400,22400,22400,0
|
|
20240319,183100,1292568900,22400,22400,22400,22400,0
|
|
20240319,183000,1292568900,22400,22400,22400,22400,0
|
|
20240319,182900,1292568900,22400,22400,22400,22400,0
|
|
20240319,182800,1292568900,22400,22400,22400,22400,0
|
|
20240319,182700,1292568900,22400,22400,22400,22400,0
|
|
20240319,182600,1292568900,22400,22400,22400,22400,0
|
|
20240319,182500,1292568900,22400,22400,22400,22400,0
|
|
20240319,182400,1292568900,22400,22400,22400,22400,0
|
|
20240319,182300,1292568900,22400,22400,22400,22400,0
|
|
20240319,182200,1292568900,22400,22400,22400,22400,0
|
|
20240319,182100,1292568900,22400,22400,22400,22400,0
|
|
20240319,182000,1292568900,22400,22400,22400,22400,0
|
|
20240319,181900,1292568900,22400,22400,22400,22400,0
|
|
20240319,181800,1292568900,22400,22400,22400,22400,0
|
|
20240319,181700,1292568900,22400,22400,22400,22400,0
|
|
20240319,181600,1292568900,22400,22400,22400,22400,0
|
|
20240319,181500,1292568900,22400,22400,22400,22400,0
|
|
20240319,181400,1292568900,22400,22400,22400,22400,0
|
|
20240319,181300,1292568900,22400,22400,22400,22400,0
|
|
20240319,181200,1292568900,22400,22400,22400,22400,0
|
|
20240319,181100,1292568900,22400,22400,22400,22400,0
|
|
20240319,181000,1292568900,22400,22400,22400,22400,0
|
|
20240319,180900,1292568900,22400,22400,22400,22400,0
|
|
20240319,180800,1292568900,22400,22400,22400,22400,0
|
|
20240319,180700,1292568900,22400,22400,22400,22400,0
|
|
20240319,180600,1292568900,22400,22400,22400,22400,775
|
|
20240319,180500,1292568900,22400,22400,22400,22400,0
|
|
20240319,180400,1292568900,22400,22400,22400,22400,0
|
|
20240319,180300,1292568900,22400,22400,22400,22400,0
|
|
20240319,180200,1292568900,22400,22400,22400,22400,0
|
|
20240319,180100,1292568900,22400,22400,22400,22400,0
|
|
20240319,180000,1292568900,22400,22400,22400,22400,0
|
|
20240319,175900,1292568900,22400,22400,22400,22400,0
|
|
20240319,175800,1292568900,22400,22400,22400,22400,0
|
|
20240319,175700,1292568900,22400,22400,22400,22400,0
|
|
20240319,175600,1292568900,22400,22400,22400,22400,0
|
|
20240319,175500,1292568900,22400,22400,22400,22400,0
|
|
20240319,175400,1292568900,22400,22400,22400,22400,0
|
|
20240319,175300,1292568900,22400,22400,22400,22400,0
|
|
20240319,175200,1292568900,22400,22400,22400,22400,0
|
|
20240319,175100,1292568900,22400,22400,22400,22400,0
|
|
20240319,175000,1292568900,22400,22400,22400,22400,0
|
|
20240319,174900,1292568900,22400,22400,22400,22400,0
|
|
20240319,174800,1292568900,22400,22400,22400,22400,0
|
|
20240319,174700,1292568900,22400,22400,22400,22400,0
|
|
20240319,174600,1292568900,22400,22400,22400,22400,0
|
|
20240319,174500,1292568900,22400,22400,22400,22400,0
|
|
20240319,174400,1292568900,22400,22400,22400,22400,0
|
|
20240319,174300,1292568900,22400,22400,22400,22400,0
|
|
20240319,174200,1292568900,22400,22400,22400,22400,0
|
|
20240319,174100,1292568900,22400,22400,22400,22400,0
|
|
20240319,174000,1292568900,22400,22400,22400,22400,0
|
|
20240319,173900,1292568900,22400,22400,22400,22400,0
|
|
20240319,173800,1292568900,22400,22400,22400,22400,0
|
|
20240319,173700,1292568900,22400,22400,22400,22400,0
|
|
20240319,173600,1292568900,22400,22400,22400,22400,775
|
|
20240319,173500,1292568900,22400,22400,22400,22400,0
|
|
20240319,173400,1292568900,22400,22400,22400,22400,0
|
|
20240319,173300,1292568900,22400,22400,22400,22400,0
|
|
20240319,173200,1292568900,22400,22400,22400,22400,0
|
|
20240319,173100,1292568900,22400,22400,22400,22400,0
|
|
20240319,173000,1292568900,22400,22400,22400,22400,0
|
|
20240319,172900,1292568900,22400,22400,22400,22400,0
|
|
20240319,172800,1292568900,22400,22400,22400,22400,0
|
|
20240319,172700,1292568900,22400,22400,22400,22400,0
|
|
20240319,172600,1292568900,22400,22400,22400,22400,0
|
|
20240319,172500,1292568900,22400,22400,22400,22400,0
|
|
20240319,172400,1292568900,22400,22400,22400,22400,0
|
|
20240319,172300,1292568900,22400,22400,22400,22400,0
|
|
20240319,172200,1292568900,22400,22400,22400,22400,0
|
|
20240319,172100,1292568900,22400,22400,22400,22400,0
|
|
20240319,172000,1292568900,22400,22400,22400,22400,0
|
|
20240319,171900,1292568900,22400,22400,22400,22400,0
|
|
20240319,171800,1292568900,22400,22400,22400,22400,0
|
|
20240319,171700,1292568900,22400,22400,22400,22400,0
|
|
20240319,171600,1292568900,22400,22400,22400,22400,0
|
|
20240319,171500,1292568900,22400,22400,22400,22400,0
|
|
20240319,171400,1292568900,22400,22400,22400,22400,0
|
|
20240319,171300,1292568900,22400,22400,22400,22400,0
|
|
20240319,171200,1292568900,22400,22400,22400,22400,0
|
|
20240319,171100,1292568900,22400,22400,22400,22400,0
|
|
20240319,171000,1292568900,22400,22400,22400,22400,0
|
|
20240319,170900,1292568900,22400,22400,22400,22400,0
|
|
20240319,170800,1292568900,22400,22400,22400,22400,0
|
|
20240319,170700,1292568900,22400,22400,22400,22400,0
|
|
20240319,170600,1292568900,22400,22400,22400,22400,775
|
|
20240319,170500,1292568900,22400,22400,22400,22400,0
|
|
20240319,170400,1292568900,22400,22400,22400,22400,0
|
|
20240319,170300,1292568900,22400,22400,22400,22400,0
|
|
20240319,170200,1292568900,22400,22400,22400,22400,0
|
|
20240319,170100,1292568900,22400,22400,22400,22400,0
|
|
20240319,170000,1292568900,22400,22400,22400,22400,0
|
|
20240319,165900,1292568900,22400,22400,22400,22400,0
|
|
20240319,165800,1292568900,22400,22400,22400,22400,0
|
|
20240319,165700,1292568900,22400,22400,22400,22400,0
|
|
20240319,165600,1292568900,22400,22400,22400,22400,0
|
|
20240319,165500,1292568900,22400,22400,22400,22400,0
|
|
20240319,165400,1292568900,22400,22400,22400,22400,0
|
|
20240319,165300,1292568900,22400,22400,22400,22400,0
|
|
20240319,165200,1292568900,22400,22400,22400,22400,0
|
|
20240319,165100,1292568900,22400,22400,22400,22400,0
|
|
20240319,165000,1292568900,22400,22400,22400,22400,0
|
|
20240319,164900,1292568900,22400,22400,22400,22400,0
|
|
20240319,164800,1292568900,22400,22400,22400,22400,0
|
|
20240319,164700,1292568900,22400,22400,22400,22400,0
|
|
20240319,164600,1292568900,22400,22400,22400,22400,0
|
|
20240319,164500,1292568900,22400,22400,22400,22400,0
|
|
20240319,164400,1292568900,22400,22400,22400,22400,0
|
|
20240319,164300,1292568900,22400,22400,22400,22400,0
|
|
20240319,164200,1292568900,22400,22400,22400,22400,0
|
|
20240319,164100,1292568900,22400,22400,22400,22400,0
|
|
20240319,164000,1292568900,22400,22400,22400,22400,0
|
|
20240319,163900,1292568900,22400,22400,22400,22400,0
|
|
20240319,163800,1292568900,22400,22400,22400,22400,0
|
|
20240319,163700,1292568900,22400,22400,22400,22400,0
|
|
20240319,163600,1292568900,22400,22400,22400,22400,775
|
|
20240319,163500,1292568900,22400,22400,22400,22400,0
|
|
20240319,163400,1292568900,22400,22400,22400,22400,0
|
|
20240319,163300,1292568900,22400,22400,22400,22400,0
|
|
20240319,163200,1292568900,22400,22400,22400,22400,0
|
|
20240319,163100,1292568900,22400,22400,22400,22400,0
|
|
20240319,163000,1292568900,22400,22400,22400,22400,0
|
|
20240319,162900,1292568900,22400,22400,22400,22400,0
|
|
20240319,162800,1292568900,22400,22400,22400,22400,0
|
|
20240319,162700,1292568900,22400,22400,22400,22400,0
|
|
20240319,162600,1292568900,22400,22400,22400,22400,0
|
|
20240319,162500,1292568900,22400,22400,22400,22400,0
|
|
20240319,162400,1292568900,22400,22400,22400,22400,0
|
|
20240319,162300,1292568900,22400,22400,22400,22400,0
|
|
20240319,162200,1292568900,22400,22400,22400,22400,0
|
|
20240319,162100,1292568900,22400,22400,22400,22400,0
|
|
20240319,162000,1292568900,22400,22400,22400,22400,0
|
|
20240319,161900,1292568900,22400,22400,22400,22400,0
|
|
20240319,161800,1292568900,22400,22400,22400,22400,0
|
|
20240319,161700,1292568900,22400,22400,22400,22400,0
|
|
20240319,161600,1292568900,22400,22400,22400,22400,0
|
|
20240319,161500,1292568900,22400,22400,22400,22400,0
|
|
20240319,161400,1292568900,22400,22400,22400,22400,0
|
|
20240319,161300,1292568900,22400,22400,22400,22400,0
|
|
20240319,161200,1292568900,22400,22400,22400,22400,0
|
|
20240319,161100,1292568900,22400,22400,22400,22400,0
|
|
20240319,161000,1292568900,22400,22400,22400,22400,0
|
|
20240319,160900,1292568900,22400,22400,22400,22400,0
|
|
20240319,160800,1292568900,22400,22400,22400,22400,0
|
|
20240319,160700,1292568900,22400,22400,22400,22400,0
|
|
20240319,160600,1292568900,22400,22400,22400,22400,775
|
|
20240319,160500,1292568900,22400,22400,22400,22400,0
|
|
20240319,160400,1292568900,22400,22400,22400,22400,0
|
|
20240319,160300,1292568900,22400,22400,22400,22400,0
|
|
20240319,160200,1292568900,22400,22400,22400,22400,0
|
|
20240319,160100,1292568900,22400,22400,22400,22400,0
|
|
20240319,160000,1292568900,22400,22400,22400,22400,0
|
|
20240319,155900,1292568900,22400,22400,22400,22400,0
|
|
20240319,155800,1292568900,22400,22400,22400,22400,0
|
|
20240319,155700,1292568900,22400,22400,22400,22400,0
|
|
20240319,155600,1292568900,22400,22400,22400,22400,0
|
|
20240319,155500,1292568900,22400,22400,22400,22400,0
|
|
20240319,155400,1292568900,22400,22400,22400,22400,0
|
|
20240319,155300,1292568900,22400,22400,22400,22400,0
|
|
20240319,155200,1292568900,22400,22400,22400,22400,0
|
|
20240319,155100,1292568900,22400,22400,22400,22400,0
|
|
20240319,155000,1292568900,22400,22400,22400,22400,0
|
|
20240319,154900,1292568900,22400,22400,22400,22400,0
|
|
20240319,154800,1292568900,22400,22400,22400,22400,0
|
|
20240319,154700,1292568900,22400,22400,22400,22400,0
|
|
20240319,154600,1292568900,22400,22400,22400,22400,0
|
|
20240319,154500,1292568900,22400,22400,22400,22400,0
|
|
20240319,154400,1292568900,22400,22400,22400,22400,0
|
|
20240319,154300,1292568900,22400,22400,22400,22400,0
|
|
20240319,154200,1292568900,22400,22400,22400,22400,0
|
|
20240319,154100,1292568900,22400,22400,22400,22400,0
|
|
20240319,154000,1292568900,22400,22400,22400,22400,0
|
|
20240319,153900,1292568900,22400,22400,22400,22400,0
|
|
20240319,153800,1292568900,22400,22400,22400,22400,0
|
|
20240319,153700,1292568900,22400,22400,22400,22400,0
|
|
20240319,153600,1292568900,22400,22400,22400,22400,775
|
|
20240319,153500,1292568900,22400,22400,22400,22400,0
|
|
20240319,153400,1292568900,22400,22400,22400,22400,0
|
|
20240319,153300,1292568900,22400,22400,22400,22400,0
|
|
20240319,153200,1292568900,22400,22400,22400,22400,0
|
|
20240319,153100,1292568900,22400,22400,22400,22400,0
|
|
20240319,153000,1292568900,22400,22400,22400,22400,775
|
|
20240319,152900,1275208900,22450,22450,22450,22450,0
|
|
20240319,152800,1275208900,22450,22450,22450,22450,0
|
|
20240319,152700,1275208900,22450,22450,22450,22450,0
|
|
20240319,152600,1275208900,22450,22450,22450,22450,0
|
|
20240319,152500,1275208900,22450,22450,22450,22450,0
|
|
20240319,152400,1275208900,22450,22450,22450,22450,0
|
|
20240319,152300,1275208900,22450,22450,22450,22450,0
|
|
20240319,152200,1275208900,22450,22450,22450,22450,0
|
|
20240319,152100,1275208900,22450,22450,22450,22450,0
|
|
20240319,152000,1275208900,22450,22450,22450,22450,0
|
|
20240319,151900,1275208900,22450,22400,22450,22400,22
|
|
20240319,151800,1274715500,22400,22450,22450,22400,190
|
|
20240319,151700,1270458850,22450,22350,22450,22350,255
|
|
20240319,151600,1264749250,22400,22400,22450,22350,292
|
|
20240319,151500,1258214100,22400,22450,22450,22350,465
|
|
20240319,151400,1247807650,22400,22350,22400,22350,346
|
|
20240319,151300,1240071750,22400,22400,22400,22350,182
|
|
20240319,151200,1235998800,22350,22400,22400,22350,306
|
|
20240319,151100,1229158950,22400,22400,22400,22350,643
|
|
20240319,151000,1214769150,22400,22400,22400,22350,598
|
|
20240319,150900,1201388700,22350,22400,22400,22350,216
|
|
20240319,150800,1196560650,22350,22400,22400,22350,470
|
|
20240319,150700,1186047200,22350,22350,22350,22350,291
|
|
20240319,150600,1179543350,22400,22350,22400,22350,357
|
|
20240319,150500,1171561050,22350,22400,22400,22350,699
|
|
20240319,150400,1155907300,22400,22350,22400,22350,177
|
|
20240319,150300,1151946350,22400,22400,22400,22350,368
|
|
20240319,150200,1143712750,22400,22400,22400,22350,360
|
|
20240319,150100,1135648800,22400,22350,22400,22350,192
|
|
20240319,150000,1131357550,22350,22400,22400,22350,408
|
|
20240319,145900,1122223800,22400,22400,22450,22400,189
|
|
20240319,145800,1117989700,22450,22350,22450,22350,349
|
|
20240319,145700,1110178950,22350,22350,22400,22350,222
|
|
20240319,145600,1105215750,22350,22400,22400,22350,265
|
|
20240319,145500,1099290400,22350,22350,22350,22350,1293
|
|
20240319,145400,1070391850,22400,22400,22400,22350,201
|
|
20240319,145300,1065893350,22400,22400,22400,22400,292
|
|
20240319,145200,1059352550,22400,22400,22450,22400,379
|
|
20240319,145100,1050862450,22400,22450,22450,22400,301
|
|
20240319,145000,1044119550,22400,22450,22450,22400,1804
|
|
20240319,144900,1003709800,22450,22450,22450,22450,248
|
|
20240319,144800,998142200,22400,22450,22450,22400,311
|
|
20240319,144700,991174800,22400,22400,22450,22400,361
|
|
20240319,144600,983087900,22400,22450,22450,22400,321
|
|
20240319,144500,975895950,22400,22400,22450,22400,509
|
|
20240319,144400,964487300,22400,22400,22400,22400,177
|
|
20240319,144300,960522500,22400,22400,22450,22400,430
|
|
20240319,144200,950883500,22450,22400,22450,22400,298
|
|
20240319,144100,944207900,22400,22400,22400,22400,191
|
|
20240319,144000,939929500,22450,22400,22450,22400,346
|
|
20240319,143900,932176350,22400,22400,22450,22400,184
|
|
20240319,143800,928054700,22400,22450,22450,22400,304
|
|
20240319,143700,921244400,22450,22450,22450,22400,370
|
|
20240319,143600,912948600,22450,22450,22450,22400,585
|
|
20240319,143500,899843150,22450,22450,22450,22400,291
|
|
20240319,143400,893318600,22450,22450,22450,22450,122
|
|
20240319,143300,890579700,22450,22450,22500,22450,370
|
|
20240319,143200,882273100,22450,22450,22450,22450,300
|
|
20240319,143100,875538100,22450,22450,22450,22450,528
|
|
20240319,143000,863684500,22450,22450,22450,22450,471
|
|
20240319,142900,853110550,22450,22450,22450,22450,291
|
|
20240319,142800,846577600,22450,22450,22450,22450,292
|
|
20240319,142700,840022200,22450,22450,22500,22450,266
|
|
20240319,142600,834046750,22450,22500,22550,22450,611
|
|
20240319,142500,820296300,22500,22500,22550,22500,249
|
|
20240319,142400,814693750,22500,22500,22500,22500,360
|
|
20240319,142300,806593750,22500,22550,22550,22500,261
|
|
20240319,142200,800717750,22550,22500,22550,22500,423
|
|
20240319,142100,791197100,22550,22550,22550,22550,200
|
|
20240319,142000,786687100,22550,22550,22550,22550,0
|
|
20240319,141900,786687100,22550,22550,22550,22550,200
|
|
20240319,141800,782177100,22500,22550,22550,22500,129
|
|
20240319,141700,779273350,22500,22500,22500,22500,25
|
|
20240319,141600,778710850,22550,22500,22550,22500,71
|
|
20240319,141500,777113300,22500,22500,22500,22500,0
|
|
20240319,141400,777113300,22500,22500,22500,22500,70
|
|
20240319,141300,775538300,22550,22550,22550,22550,10
|
|
20240319,141200,775312800,22600,22600,22600,22600,0
|
|
20240319,141100,775312800,22600,22500,22600,22500,138
|
|
20240319,141000,772207700,22500,22500,22500,22500,9
|
|
20240319,140900,772005200,22500,22500,22500,22500,44
|
|
20240319,140800,771015200,22500,22500,22500,22500,70
|
|
20240319,140700,769440200,22500,22500,22500,22500,344
|
|
20240319,140600,761700200,22500,22500,22500,22500,0
|
|
20240319,140500,761700200,22500,22500,22550,22500,100
|
|
20240319,140400,759450150,22500,22500,22500,22500,0
|
|
20240319,140300,759450150,22500,22500,22500,22500,70
|
|
20240319,140200,757875150,22500,22500,22500,22500,22
|
|
20240319,140100,757380150,22550,22550,22550,22550,210
|
|
20240319,140000,752644650,22550,22550,22550,22550,15
|
|
20240319,135900,752306400,22550,22550,22550,22550,126
|
|
20240319,135800,749465100,22550,22550,22550,22550,460
|
|
20240319,135700,739092100,22550,22550,22550,22550,70
|
|
20240319,135600,737513600,22600,22600,22600,22600,350
|
|
20240319,135500,729603600,22550,22550,22550,22550,70
|
|
20240319,135400,728025100,22550,22550,22550,22550,0
|
|
20240319,135300,728025100,22550,22550,22550,22550,70
|
|
20240319,135200,726446600,22550,22550,22550,22500,654
|
|
20240319,135100,711700100,22500,22500,22500,22500,80
|
|
20240319,135000,709900100,22550,22550,22550,22550,10
|
|
20240319,134900,709674600,22600,22500,22600,22500,22
|
|
20240319,134800,709179500,22500,22550,22550,22500,138
|
|
20240319,134700,706074000,22500,22500,22500,22500,0
|
|
20240319,134600,706074000,22500,22550,22550,22500,71
|
|
20240319,134500,704476450,22550,22550,22550,22550,0
|
|
20240319,134400,704476450,22550,22500,22550,22500,71
|
|
20240319,134300,702878900,22550,22550,22550,22550,0
|
|
20240319,134200,702878900,22550,22550,22550,22550,20
|
|
20240319,134100,702427900,22500,22500,22500,22500,164
|
|
20240319,134000,698737900,22500,22500,22500,22500,266
|
|
20240319,133900,692752900,22500,22500,22500,22500,73
|
|
20240319,133800,691110400,22500,22500,22500,22500,40
|
|
20240319,133700,690210400,22500,22500,22500,22500,120
|
|
20240319,133600,687510400,22500,22550,22550,22500,2117
|
|
20240319,133500,639877800,22550,22550,22550,22550,13
|
|
20240319,133400,639584650,22500,22550,22550,22500,84
|
|
20240319,133300,637693950,22550,22500,22550,22500,257
|
|
20240319,133200,631911350,22550,22550,22550,22550,105
|
|
20240319,133100,629543600,22550,22500,22550,22500,75
|
|
20240319,133000,627855850,22550,22500,22550,22500,94
|
|
20240319,132900,625737350,22500,22500,22500,22500,80
|
|
20240319,132800,623937350,22550,22550,22550,22550,0
|
|
20240319,132700,623937350,22550,22550,22550,22550,0
|
|
20240319,132600,623937350,22550,22550,22550,22550,0
|
|
20240319,132500,623937350,22550,22550,22550,22550,185
|
|
20240319,132400,619765600,22500,22500,22500,22500,0
|
|
20240319,132300,619765600,22500,22550,22550,22500,80
|
|
20240319,132200,617965100,22500,22500,22500,22500,0
|
|
20240319,132100,617965100,22500,22500,22500,22500,382
|
|
20240319,132000,609370100,22500,22500,22500,22500,0
|
|
20240319,131900,609370100,22500,22550,22550,22500,140
|
|
20240319,131800,606216600,22500,22500,22500,22500,36
|
|
20240319,131700,605406600,22500,22550,22550,22500,98
|
|
20240319,131600,603201000,22550,22500,22550,22500,105
|
|
20240319,131500,600836900,22550,22500,22550,22500,25
|
|
20240319,131400,600274300,22500,22500,22500,22500,70
|
|
20240319,131300,598699300,22550,22550,22550,22550,5
|
|
20240319,131200,598586550,22550,22550,22550,22550,9
|
|
20240319,131100,598383600,22500,22550,22550,22500,24
|
|
20240319,131000,597843550,22550,22550,22550,22550,458
|
|
20240319,130900,587515650,22550,22550,22550,22550,0
|
|
20240319,130800,587515650,22550,22550,22550,22550,70
|
|
20240319,130700,585937150,22550,22550,22550,22550,78
|
|
20240319,130600,584178250,22550,22550,22550,22550,70
|
|
20240319,130500,582599750,22550,22550,22550,22550,0
|
|
20240319,130400,582599750,22550,22550,22550,22550,84
|
|
20240319,130300,580705550,22550,22550,22550,22550,25
|
|
20240319,130200,580141800,22550,22550,22550,22550,70
|
|
20240319,130100,578563300,22550,22550,22550,22550,20
|
|
20240319,130000,578112300,22550,22600,22600,22550,131
|
|
20240319,125900,575158200,22550,22550,22550,22550,91
|
|
20240319,125800,573106150,22550,22550,22550,22550,0
|
|
20240319,125700,573106150,22550,22550,22550,22550,70
|
|
20240319,125600,571527650,22550,22550,22550,22550,0
|
|
20240319,125500,571527650,22550,22600,22600,22550,100
|
|
20240319,125400,569271150,22550,22550,22550,22550,0
|
|
20240319,125300,569271150,22550,22550,22550,22550,127
|
|
20240319,125200,566407300,22550,22550,22550,22550,22
|
|
20240319,125100,565911200,22550,22600,22600,22550,81
|
|
20240319,125000,564084200,22600,22600,22600,22600,3
|
|
20240319,124900,564016400,22550,22550,22550,22550,96
|
|
20240319,124800,561851600,22550,22550,22600,22550,54
|
|
20240319,124700,560633850,22550,22550,22550,22550,4
|
|
20240319,124600,560543650,22600,22600,22600,22600,133
|
|
20240319,124500,557537850,22600,22600,22600,22600,70
|
|
20240319,124400,555955850,22600,22600,22600,22600,0
|
|
20240319,124300,555955850,22600,22650,22650,22600,96
|
|
20240319,124200,553786100,22600,22600,22600,22600,70
|
|
20240319,124100,552204100,22600,22600,22600,22600,0
|
|
20240319,124000,552204100,22600,22600,22600,22600,70
|
|
20240319,123900,550622100,22600,22600,22600,22600,23
|
|
20240319,123800,550102300,22600,22600,22600,22600,70
|
|
20240319,123700,548520300,22650,22650,22650,22650,2
|
|
20240319,123600,548475000,22600,22600,22600,22600,175
|
|
20240319,123500,544520000,22600,22600,22600,22600,0
|
|
20240319,123400,544520000,22600,22600,22600,22600,192
|
|
20240319,123300,540180800,22600,22600,22600,22600,0
|
|
20240319,123200,540180800,22600,22600,22600,22600,70
|
|
20240319,123100,538598800,22600,22600,22600,22600,0
|
|
20240319,123000,538598800,22600,22600,22600,22600,95
|
|
20240319,122900,536451800,22600,22600,22600,22600,1
|
|
20240319,122800,536429200,22600,22600,22600,22600,70
|
|
20240319,122700,534847200,22600,22600,22600,22600,0
|
|
20240319,122600,534847200,22600,22550,22600,22550,222
|
|
20240319,122500,529836950,22600,22600,22600,22600,459
|
|
20240319,122400,519463550,22600,22600,22600,22600,284
|
|
20240319,122300,513045150,22600,22600,22600,22600,70
|
|
20240319,122200,511463150,22600,22600,22600,22600,58
|
|
20240319,122100,510152350,22600,22600,22600,22600,91
|
|
20240319,122000,508095750,22600,22600,22600,22600,0
|
|
20240319,121900,508095750,22600,22600,22600,22600,70
|
|
20240319,121800,506513750,22600,22600,22600,22600,0
|
|
20240319,121700,506513750,22600,22600,22600,22600,93
|
|
20240319,121600,504411950,22600,22600,22600,22600,0
|
|
20240319,121500,504411950,22600,22650,22650,22600,71
|
|
20240319,121400,502807300,22600,22600,22600,22600,2
|
|
20240319,121300,502762100,22600,22600,22600,22600,70
|
|
20240319,121200,501180100,22650,22650,22650,22650,40
|
|
20240319,121100,500274100,22600,22600,22600,22600,95
|
|
20240319,121000,498127100,22600,22600,22600,22600,0
|
|
20240319,120900,498127100,22600,22600,22600,22600,135
|
|
20240319,120800,495076100,22600,22600,22600,22600,93
|
|
20240319,120700,492974300,22650,22650,22650,22650,1
|
|
20240319,120600,492951650,22600,22600,22600,22600,70
|
|
20240319,120500,491369650,22600,22600,22600,22600,0
|
|
20240319,120400,491369650,22600,22600,22600,22600,95
|
|
20240319,120300,489222650,22650,22650,22650,22650,69
|
|
20240319,120200,487659800,22650,22650,22650,22650,70
|
|
20240319,120100,486074300,22700,22700,22700,22700,43
|
|
20240319,120000,485098200,22650,22650,22650,22650,70
|
|
20240319,115900,483512700,22650,22650,22650,22650,4
|
|
20240319,115800,483422100,22650,22650,22650,22650,70
|
|
20240319,115700,481836600,22650,22650,22650,22650,65
|
|
20240319,115600,480364350,22650,22650,22650,22650,55
|
|
20240319,115500,479118600,22650,22600,22650,22600,97
|
|
20240319,115400,476921650,22650,22650,22650,22650,13
|
|
20240319,115300,476627200,22650,22650,22650,22650,940
|
|
20240319,115200,455336200,22650,22650,22650,22650,70
|
|
20240319,115100,453750700,22650,22650,22650,22650,70
|
|
20240319,115000,452165200,22650,22650,22650,22650,24
|
|
20240319,114900,451621600,22650,22650,22650,22650,70
|
|
20240319,114800,450036100,22700,22650,22700,22650,10
|
|
20240319,114700,449809350,22650,22650,22650,22650,70
|
|
20240319,114600,448223850,22700,22650,22700,22650,104
|
|
20240319,114500,445863800,22650,22700,22700,22650,74
|
|
20240319,114400,444187500,22650,22650,22650,22650,25
|
|
20240319,114300,443621250,22650,22650,22650,22650,70
|
|
20240319,114200,442035750,22700,22650,22700,22650,6
|
|
20240319,114100,441899600,22700,22700,22700,22700,643
|
|
20240319,114000,427303500,22700,22700,22700,22700,0
|
|
20240319,113900,427303500,22700,22700,22700,22700,70
|
|
20240319,113800,425714500,22700,22700,22700,22700,0
|
|
20240319,113700,425714500,22700,22750,22750,22700,90
|
|
20240319,113600,423670500,22750,22700,22750,22700,65
|
|
20240319,113500,422193000,22700,22750,22750,22700,119
|
|
20240319,113400,419490950,22700,22700,22700,22700,70
|
|
20240319,113300,417901950,22750,22750,22750,22750,20
|
|
20240319,113200,417446950,22700,22750,22750,22700,113
|
|
20240319,113100,414881800,22750,22750,22750,22750,0
|
|
20240319,113000,414881800,22750,22750,22750,22750,0
|
|
20240319,112900,414881800,22750,22750,22750,22750,40
|
|
20240319,112800,413971800,22700,22700,22700,22700,70
|
|
20240319,112700,412382800,22700,22700,22700,22700,0
|
|
20240319,112600,412382800,22700,22700,22700,22700,93
|
|
20240319,112500,410271700,22700,22700,22700,22700,0
|
|
20240319,112400,410271700,22700,22750,22750,22700,75
|
|
20240319,112300,408568950,22700,22700,22700,22700,0
|
|
20240319,112200,408568950,22700,22700,22700,22700,156
|
|
20240319,112100,405027750,22700,22700,22700,22700,37
|
|
20240319,112000,404187850,22700,22750,22750,22700,145
|
|
20240319,111900,400895950,22700,22700,22700,22700,33
|
|
20240319,111800,400146850,22700,22700,22700,22700,70
|
|
20240319,111700,398557850,22800,22800,22800,22800,0
|
|
20240319,111600,398557850,22800,22800,22800,22800,2
|
|
20240319,111500,398512250,22800,22800,22800,22800,1
|
|
20240319,111400,398489450,22750,22750,22750,22750,20
|
|
20240319,111300,398034450,22750,22700,22750,22700,90
|
|
20240319,111200,395990450,22750,22750,22750,22750,200
|
|
20240319,111100,391440450,22750,22750,22750,22750,180
|
|
20240319,111000,387345450,22750,22750,22750,22750,0
|
|
20240319,110900,387345450,22750,22750,22750,22750,138
|
|
20240319,110800,384205950,22700,22700,22700,22700,25
|
|
20240319,110700,383638450,22700,22700,22700,22700,70
|
|
20240319,110600,382049450,22750,22700,22750,22700,26
|
|
20240319,110500,381459200,22700,22700,22700,22700,70
|
|
20240319,110400,379870200,22750,22750,22750,22750,10
|
|
20240319,110300,379642700,22700,22700,22700,22700,94
|
|
20240319,110200,377508900,22750,22750,22750,22750,115
|
|
20240319,110100,374892650,22700,22700,22700,22700,70
|
|
20240319,110000,373303650,22700,22700,22700,22700,121
|
|
20240319,105900,370556950,22700,22700,22700,22700,73
|
|
20240319,105800,368899850,22700,22700,22700,22700,70
|
|
20240319,105700,367310850,22700,22700,22700,22700,0
|
|
20240319,105600,367310850,22700,22700,22700,22700,164
|
|
20240319,105500,363588050,22750,22750,22750,22750,0
|
|
20240319,105400,363588050,22750,22750,22750,22750,68
|
|
20240319,105300,362041050,22800,22800,22800,22800,1
|
|
20240319,105200,362018250,22800,22800,22800,22750,233
|
|
20240319,105100,356710500,22800,22800,22800,22750,42
|
|
20240319,105000,355753150,22750,22750,22750,22750,50
|
|
20240319,104900,354615650,22750,22750,22750,22750,10
|
|
20240319,104800,354388150,22700,22700,22700,22700,92
|
|
20240319,104700,352299750,22700,22700,22700,22700,0
|
|
20240319,104600,352299750,22700,22700,22700,22700,75
|
|
20240319,104500,350597250,22700,22700,22700,22700,22
|
|
20240319,104400,350097850,22700,22700,22700,22700,70
|
|
20240319,104300,348508850,22700,22700,22700,22700,100
|
|
20240319,104200,346238850,22700,22700,22700,22700,92
|
|
20240319,104100,344150450,22750,22700,22750,22700,72
|
|
20240319,104000,342515950,22700,22700,22700,22700,24
|
|
20240319,103900,341971150,22700,22700,22700,22700,92
|
|
20240319,103800,339882750,22750,22750,22750,22750,0
|
|
20240319,103700,339882750,22750,22700,22750,22700,71
|
|
20240319,103600,338271000,22700,22700,22700,22700,74
|
|
20240319,103500,336591200,22700,22700,22700,22700,152
|
|
20240319,103400,333140800,22700,22700,22700,22700,0
|
|
20240319,103300,333140800,22700,22700,22700,22700,91
|
|
20240319,103200,331075100,22700,22700,22700,22700,0
|
|
20240319,103100,331075100,22700,22700,22700,22700,70
|
|
20240319,103000,329486100,22750,22700,22750,22700,35
|
|
20240319,102900,328691100,22700,22700,22700,22700,74
|
|
20240319,102800,327011300,22700,22700,22700,22700,0
|
|
20240319,102700,327011300,22700,22700,22700,22700,70
|
|
20240319,102600,325422300,22750,22750,22750,22750,0
|
|
20240319,102500,325422300,22750,22700,22750,22700,80
|
|
20240319,102400,323605800,22750,22700,22750,22700,294
|
|
20240319,102300,316922050,22700,22700,22700,22700,1
|
|
20240319,102200,316899350,22700,22700,22700,22700,0
|
|
20240319,102100,316899350,22700,22750,22750,22700,131
|
|
20240319,102000,313920150,22750,22750,22750,22750,70
|
|
20240319,101900,312327650,22750,22750,22750,22750,21
|
|
20240319,101800,311849900,22750,22750,22750,22750,132
|
|
20240319,101700,308846900,22800,22750,22800,22750,30
|
|
20240319,101600,308164100,22750,22800,22800,22750,142
|
|
20240319,101500,304933400,22800,22800,22800,22800,2
|
|
20240319,101400,304887800,22750,22750,22750,22750,91
|
|
20240319,101300,302817550,22850,22850,22850,22850,0
|
|
20240319,101200,302817550,22850,22850,22850,22850,2
|
|
20240319,101100,302771850,22750,22750,22750,22750,0
|
|
20240319,101000,302771850,22750,22750,22750,22750,66
|
|
20240319,100900,301270350,22750,22750,22750,22750,20
|
|
20240319,100800,300815350,22850,22750,22850,22700,225
|
|
20240319,100700,295702100,22700,22700,22700,22700,147
|
|
20240319,100600,292365200,22700,22700,22700,22700,12
|
|
20240319,100500,292092800,22650,22650,22650,22650,0
|
|
20240319,100400,292092800,22650,22650,22650,22650,0
|
|
20240319,100300,292092800,22650,22650,22650,22650,0
|
|
20240319,100200,292092800,22650,22650,22650,22650,0
|
|
20240319,100100,292092800,22650,22650,22650,22650,123
|
|
20240319,100000,289306850,22700,22700,22700,22700,10
|
|
20240319,095900,289079850,22650,22650,22650,22650,99
|
|
20240319,095800,286837500,22650,22650,22650,22650,0
|
|
20240319,095700,286837500,22650,22650,22650,22650,94
|
|
20240319,095600,284708400,22650,22650,22650,22650,100
|
|
20240319,095500,282443400,22650,22650,22650,22650,94
|
|
20240319,095400,280314300,22700,22700,22700,22700,0
|
|
20240319,095300,280314300,22700,22700,22700,22650,82
|
|
20240319,095200,278456400,22650,22650,22650,22650,23
|
|
20240319,095100,277935450,22650,22700,22700,22650,377
|
|
20240319,095000,269396350,22700,22650,22700,22650,95
|
|
20240319,094900,267244550,22700,22650,22700,22650,7
|
|
20240319,094800,267085750,22650,22650,22650,22650,91
|
|
20240319,094700,265024600,22700,22700,22700,22700,7
|
|
20240319,094600,264865700,22650,22650,22650,22650,21
|
|
20240319,094500,264390050,22750,22750,22750,22750,1
|
|
20240319,094400,264367300,22700,22700,22700,22700,196
|
|
20240319,094300,259918100,22750,22750,22750,22750,1
|
|
20240319,094200,259895350,22700,22750,22750,22700,147
|
|
20240319,094100,256558400,22700,22700,22750,22700,253
|
|
20240319,094000,250810150,22700,22700,22700,22700,120
|
|
20240319,093900,248086150,22750,22700,22750,22700,595
|
|
20240319,093800,234579400,22700,22700,22700,22700,310
|
|
20240319,093700,227542400,22700,22650,22700,22600,334
|
|
20240319,093600,219982850,22650,22700,22700,22650,181
|
|
20240319,093500,215882650,22700,22700,22700,22650,31
|
|
20240319,093400,215180200,22700,22650,22700,22650,20
|
|
20240319,093300,214726700,22650,22700,22700,22650,778
|
|
20240319,093200,197076050,22700,22700,22700,22700,30
|
|
20240319,093100,196395050,22750,22750,22750,22750,156
|
|
20240319,093000,192846050,22750,22750,22750,22750,0
|
|
20240319,092900,192846050,22750,22750,22750,22750,191
|
|
20240319,092800,188500800,22750,22700,22750,22700,244
|
|
20240319,092700,182951000,22700,22700,22700,22700,140
|
|
20240319,092600,179773000,22700,22700,22700,22700,22
|
|
20240319,092500,179273600,22700,22750,22750,22700,146
|
|
20240319,092400,175956100,22700,22700,22700,22700,0
|
|
20240319,092300,175956100,22700,22700,22700,22700,0
|
|
20240319,092200,175956100,22700,22700,22700,22700,103
|
|
20240319,092100,173618000,22900,22800,22900,22800,1253
|
|
20240319,092000,145006200,22800,22750,22800,22700,566
|
|
20240319,091900,132131650,22750,22800,22800,22750,93
|
|
20240319,091800,130014750,22800,22800,22800,22800,5
|
|
20240319,091700,129900750,22750,22700,22750,22700,136
|
|
20240319,091600,126806800,22700,22700,22750,22700,151
|
|
20240319,091500,123375500,22700,22750,22800,22700,1362
|
|
20240319,091400,92344550,22750,22850,22850,22750,179
|
|
20240319,091300,88264300,22900,22900,22900,22900,0
|
|
20240319,091200,88264300,22900,22900,22900,22900,0
|
|
20240319,091100,88264300,22900,22900,22900,22900,1000
|
|
20240319,091000,65364300,22800,22850,22850,22800,291
|
|
20240319,090900,58728750,22850,22850,22850,22850,15
|
|
20240319,090800,58386000,22800,22800,22800,22800,530
|
|
20240319,090700,46302000,22800,22800,22800,22800,0
|
|
20240319,090600,46302000,22800,22800,22800,22800,116
|
|
20240319,090500,43657200,22800,22800,22800,22800,436
|
|
20240319,090400,33716400,22750,22800,22800,22750,271
|
|
20240319,090300,27546400,22850,22800,22850,22800,78
|
|
20240319,090200,25767000,22750,22800,22800,22750,122
|
|
20240319,090100,22986850,22800,22900,22900,22800,500
|
|
20240319,090000,11575350,22900,23150,23150,22850,504
|