579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183600,2163201800,24100,24100,24100,24100,752
|
|
20240322,183500,2163201800,24100,24100,24100,24100,0
|
|
20240322,183400,2163201800,24100,24100,24100,24100,0
|
|
20240322,183300,2163201800,24100,24100,24100,24100,0
|
|
20240322,183200,2163201800,24100,24100,24100,24100,0
|
|
20240322,183100,2163201800,24100,24100,24100,24100,0
|
|
20240322,183000,2163201800,24100,24100,24100,24100,0
|
|
20240322,182900,2163201800,24100,24100,24100,24100,0
|
|
20240322,182800,2163201800,24100,24100,24100,24100,0
|
|
20240322,182700,2163201800,24100,24100,24100,24100,0
|
|
20240322,182600,2163201800,24100,24100,24100,24100,0
|
|
20240322,182500,2163201800,24100,24100,24100,24100,0
|
|
20240322,182400,2163201800,24100,24100,24100,24100,0
|
|
20240322,182300,2163201800,24100,24100,24100,24100,0
|
|
20240322,182200,2163201800,24100,24100,24100,24100,0
|
|
20240322,182100,2163201800,24100,24100,24100,24100,0
|
|
20240322,182000,2163201800,24100,24100,24100,24100,0
|
|
20240322,181900,2163201800,24100,24100,24100,24100,0
|
|
20240322,181800,2163201800,24100,24100,24100,24100,0
|
|
20240322,181700,2163201800,24100,24100,24100,24100,0
|
|
20240322,181600,2163201800,24100,24100,24100,24100,0
|
|
20240322,181500,2163201800,24100,24100,24100,24100,0
|
|
20240322,181400,2163201800,24100,24100,24100,24100,0
|
|
20240322,181300,2163201800,24100,24100,24100,24100,0
|
|
20240322,181200,2163201800,24100,24100,24100,24100,0
|
|
20240322,181100,2163201800,24100,24100,24100,24100,0
|
|
20240322,181000,2163201800,24100,24100,24100,24100,0
|
|
20240322,180900,2163201800,24100,24100,24100,24100,0
|
|
20240322,180800,2163201800,24100,24100,24100,24100,0
|
|
20240322,180700,2163201800,24100,24100,24100,24100,0
|
|
20240322,180600,2163201800,24100,24100,24100,24100,752
|
|
20240322,180500,2163201800,24100,24100,24100,24100,0
|
|
20240322,180400,2163201800,24100,24100,24100,24100,0
|
|
20240322,180300,2163201800,24100,24100,24100,24100,0
|
|
20240322,180200,2163201800,24100,24100,24100,24100,0
|
|
20240322,180100,2163201800,24100,24100,24100,24100,0
|
|
20240322,180000,2163201800,24100,24100,24100,24100,0
|
|
20240322,175900,2163201800,24100,24100,24100,24100,0
|
|
20240322,175800,2163201800,24100,24100,24100,24100,0
|
|
20240322,175700,2163201800,24100,24100,24100,24100,0
|
|
20240322,175600,2163201800,24100,24100,24100,24100,0
|
|
20240322,175500,2163201800,24100,24100,24100,24100,0
|
|
20240322,175400,2163201800,24100,24100,24100,24100,0
|
|
20240322,175300,2163201800,24100,24100,24100,24100,0
|
|
20240322,175200,2163201800,24100,24100,24100,24100,0
|
|
20240322,175100,2163201800,24100,24100,24100,24100,0
|
|
20240322,175000,2163201800,24100,24100,24100,24100,0
|
|
20240322,174900,2163201800,24100,24100,24100,24100,0
|
|
20240322,174800,2163201800,24100,24100,24100,24100,0
|
|
20240322,174700,2163201800,24100,24100,24100,24100,0
|
|
20240322,174600,2163201800,24100,24100,24100,24100,0
|
|
20240322,174500,2163201800,24100,24100,24100,24100,0
|
|
20240322,174400,2163201800,24100,24100,24100,24100,0
|
|
20240322,174300,2163201800,24100,24100,24100,24100,0
|
|
20240322,174200,2163201800,24100,24100,24100,24100,0
|
|
20240322,174100,2163201800,24100,24100,24100,24100,0
|
|
20240322,174000,2163201800,24100,24100,24100,24100,0
|
|
20240322,173900,2163201800,24100,24100,24100,24100,0
|
|
20240322,173800,2163201800,24100,24100,24100,24100,0
|
|
20240322,173700,2163201800,24100,24100,24100,24100,0
|
|
20240322,173600,2163201800,24100,24100,24100,24100,752
|
|
20240322,173500,2163201800,24100,24100,24100,24100,0
|
|
20240322,173400,2163201800,24100,24100,24100,24100,0
|
|
20240322,173300,2163201800,24100,24100,24100,24100,0
|
|
20240322,173200,2163201800,24100,24100,24100,24100,0
|
|
20240322,173100,2163201800,24100,24100,24100,24100,0
|
|
20240322,173000,2163201800,24100,24100,24100,24100,0
|
|
20240322,172900,2163201800,24100,24100,24100,24100,0
|
|
20240322,172800,2163201800,24100,24100,24100,24100,0
|
|
20240322,172700,2163201800,24100,24100,24100,24100,0
|
|
20240322,172600,2163201800,24100,24100,24100,24100,0
|
|
20240322,172500,2163201800,24100,24100,24100,24100,0
|
|
20240322,172400,2163201800,24100,24100,24100,24100,0
|
|
20240322,172300,2163201800,24100,24100,24100,24100,0
|
|
20240322,172200,2163201800,24100,24100,24100,24100,0
|
|
20240322,172100,2163201800,24100,24100,24100,24100,0
|
|
20240322,172000,2163201800,24100,24100,24100,24100,0
|
|
20240322,171900,2163201800,24100,24100,24100,24100,0
|
|
20240322,171800,2163201800,24100,24100,24100,24100,0
|
|
20240322,171700,2163201800,24100,24100,24100,24100,0
|
|
20240322,171600,2163201800,24100,24100,24100,24100,0
|
|
20240322,171500,2163201800,24100,24100,24100,24100,0
|
|
20240322,171400,2163201800,24100,24100,24100,24100,0
|
|
20240322,171300,2163201800,24100,24100,24100,24100,0
|
|
20240322,171200,2163201800,24100,24100,24100,24100,0
|
|
20240322,171100,2163201800,24100,24100,24100,24100,0
|
|
20240322,171000,2163201800,24100,24100,24100,24100,0
|
|
20240322,170900,2163201800,24100,24100,24100,24100,0
|
|
20240322,170800,2163201800,24100,24100,24100,24100,0
|
|
20240322,170700,2163201800,24100,24100,24100,24100,0
|
|
20240322,170600,2163201800,24100,24100,24100,24100,752
|
|
20240322,170500,2163201800,24100,24100,24100,24100,0
|
|
20240322,170400,2163201800,24100,24100,24100,24100,0
|
|
20240322,170300,2163201800,24100,24100,24100,24100,0
|
|
20240322,170200,2163201800,24100,24100,24100,24100,0
|
|
20240322,170100,2163201800,24100,24100,24100,24100,0
|
|
20240322,170000,2163201800,24100,24100,24100,24100,0
|
|
20240322,165900,2163201800,24100,24100,24100,24100,0
|
|
20240322,165800,2163201800,24100,24100,24100,24100,0
|
|
20240322,165700,2163201800,24100,24100,24100,24100,0
|
|
20240322,165600,2163201800,24100,24100,24100,24100,0
|
|
20240322,165500,2163201800,24100,24100,24100,24100,0
|
|
20240322,165400,2163201800,24100,24100,24100,24100,0
|
|
20240322,165300,2163201800,24100,24100,24100,24100,0
|
|
20240322,165200,2163201800,24100,24100,24100,24100,0
|
|
20240322,165100,2163201800,24100,24100,24100,24100,0
|
|
20240322,165000,2163201800,24100,24100,24100,24100,0
|
|
20240322,164900,2163201800,24100,24100,24100,24100,0
|
|
20240322,164800,2163201800,24100,24100,24100,24100,0
|
|
20240322,164700,2163201800,24100,24100,24100,24100,0
|
|
20240322,164600,2163201800,24100,24100,24100,24100,0
|
|
20240322,164500,2163201800,24100,24100,24100,24100,0
|
|
20240322,164400,2163201800,24100,24100,24100,24100,0
|
|
20240322,164300,2163201800,24100,24100,24100,24100,0
|
|
20240322,164200,2163201800,24100,24100,24100,24100,0
|
|
20240322,164100,2163201800,24100,24100,24100,24100,0
|
|
20240322,164000,2163201800,24100,24100,24100,24100,0
|
|
20240322,163900,2163201800,24100,24100,24100,24100,0
|
|
20240322,163800,2163201800,24100,24100,24100,24100,0
|
|
20240322,163700,2163201800,24100,24100,24100,24100,0
|
|
20240322,163600,2163201800,24100,24100,24100,24100,752
|
|
20240322,163500,2163201800,24100,24100,24100,24100,0
|
|
20240322,163400,2163201800,24100,24100,24100,24100,0
|
|
20240322,163300,2163201800,24100,24100,24100,24100,0
|
|
20240322,163200,2163201800,24100,24100,24100,24100,0
|
|
20240322,163100,2163201800,24100,24100,24100,24100,0
|
|
20240322,163000,2163201800,24100,24100,24100,24100,0
|
|
20240322,162900,2163201800,24100,24100,24100,24100,0
|
|
20240322,162800,2163201800,24100,24100,24100,24100,0
|
|
20240322,162700,2163201800,24100,24100,24100,24100,0
|
|
20240322,162600,2163201800,24100,24100,24100,24100,0
|
|
20240322,162500,2163201800,24100,24100,24100,24100,0
|
|
20240322,162400,2163201800,24100,24100,24100,24100,0
|
|
20240322,162300,2163201800,24100,24100,24100,24100,0
|
|
20240322,162200,2163201800,24100,24100,24100,24100,0
|
|
20240322,162100,2163201800,24100,24100,24100,24100,0
|
|
20240322,162000,2163201800,24100,24100,24100,24100,0
|
|
20240322,161900,2163201800,24100,24100,24100,24100,0
|
|
20240322,161800,2163201800,24100,24100,24100,24100,0
|
|
20240322,161700,2163201800,24100,24100,24100,24100,0
|
|
20240322,161600,2163201800,24100,24100,24100,24100,0
|
|
20240322,161500,2163201800,24100,24100,24100,24100,0
|
|
20240322,161400,2163201800,24100,24100,24100,24100,0
|
|
20240322,161300,2163201800,24100,24100,24100,24100,0
|
|
20240322,161200,2163201800,24100,24100,24100,24100,0
|
|
20240322,161100,2163201800,24100,24100,24100,24100,0
|
|
20240322,161000,2163201800,24100,24100,24100,24100,0
|
|
20240322,160900,2163201800,24100,24100,24100,24100,0
|
|
20240322,160800,2163201800,24100,24100,24100,24100,0
|
|
20240322,160700,2163201800,24100,24100,24100,24100,0
|
|
20240322,160600,2163201800,24100,24100,24100,24100,752
|
|
20240322,160500,2163201800,24100,24100,24100,24100,0
|
|
20240322,160400,2163201800,24100,24100,24100,24100,0
|
|
20240322,160300,2163201800,24100,24100,24100,24100,0
|
|
20240322,160200,2163201800,24100,24100,24100,24100,0
|
|
20240322,160100,2163201800,24100,24100,24100,24100,0
|
|
20240322,160000,2163201800,24100,24100,24100,24100,0
|
|
20240322,155900,2163201800,24100,24100,24100,24100,0
|
|
20240322,155800,2163201800,24100,24100,24100,24100,0
|
|
20240322,155700,2163201800,24100,24100,24100,24100,0
|
|
20240322,155600,2163201800,24100,24100,24100,24100,0
|
|
20240322,155500,2163201800,24100,24100,24100,24100,0
|
|
20240322,155400,2163201800,24100,24100,24100,24100,0
|
|
20240322,155300,2163201800,24100,24100,24100,24100,0
|
|
20240322,155200,2163201800,24100,24100,24100,24100,0
|
|
20240322,155100,2163201800,24100,24100,24100,24100,0
|
|
20240322,155000,2163201800,24100,24100,24100,24100,0
|
|
20240322,154900,2163201800,24100,24100,24100,24100,0
|
|
20240322,154800,2163201800,24100,24100,24100,24100,0
|
|
20240322,154700,2163201800,24100,24100,24100,24100,0
|
|
20240322,154600,2163201800,24100,24100,24100,24100,0
|
|
20240322,154500,2163201800,24100,24100,24100,24100,0
|
|
20240322,154400,2163201800,24100,24100,24100,24100,0
|
|
20240322,154300,2163201800,24100,24100,24100,24100,0
|
|
20240322,154200,2163201800,24100,24100,24100,24100,0
|
|
20240322,154100,2163201800,24100,24100,24100,24100,0
|
|
20240322,154000,2163201800,24100,24100,24100,24100,0
|
|
20240322,153900,2163201800,24100,24100,24100,24100,0
|
|
20240322,153800,2163201800,24100,24100,24100,24100,0
|
|
20240322,153700,2163201800,24100,24100,24100,24100,0
|
|
20240322,153600,2163201800,24100,24100,24100,24100,752
|
|
20240322,153500,2163201800,24100,24100,24100,24100,0
|
|
20240322,153400,2163201800,24100,24100,24100,24100,0
|
|
20240322,153300,2163201800,24100,24100,24100,24100,0
|
|
20240322,153200,2163201800,24100,24100,24100,24100,0
|
|
20240322,153100,2163201800,24100,24100,24100,24100,0
|
|
20240322,153000,2163201800,24100,24100,24100,24100,752
|
|
20240322,152900,2145078600,24100,24100,24100,24100,0
|
|
20240322,152800,2145078600,24100,24100,24100,24100,0
|
|
20240322,152700,2145078600,24100,24100,24100,24100,0
|
|
20240322,152600,2145078600,24100,24100,24100,24100,0
|
|
20240322,152500,2145078600,24100,24100,24100,24100,0
|
|
20240322,152400,2145078600,24100,24100,24100,24100,0
|
|
20240322,152300,2145078600,24100,24100,24100,24100,0
|
|
20240322,152200,2145078600,24100,24100,24100,24100,0
|
|
20240322,152100,2145078600,24100,24100,24100,24100,0
|
|
20240322,152000,2145078600,24100,24100,24100,24100,0
|
|
20240322,151900,2145078600,24100,24050,24100,24050,24
|
|
20240322,151800,2144501100,24050,24050,24100,24050,8
|
|
20240322,151700,2144308650,24100,24050,24150,24050,442
|
|
20240322,151600,2133659800,24050,24100,24100,24050,89
|
|
20240322,151500,2131516850,24100,24100,24100,24100,0
|
|
20240322,151400,2131516850,24100,24100,24100,24100,77
|
|
20240322,151300,2129661150,24100,24050,24100,24050,1116
|
|
20240322,151200,2102774000,24100,24050,24100,24050,254
|
|
20240322,151100,2096664300,24050,24050,24100,24050,95
|
|
20240322,151000,2094377800,24050,24050,24050,24000,91
|
|
20240322,150900,2092189800,23950,24050,24050,23950,273
|
|
20240322,150800,2085642100,24100,24050,24100,24050,17
|
|
20240322,150700,2085233100,24100,24150,24150,24100,303
|
|
20240322,150600,2077916650,24150,24000,24150,23950,4023
|
|
20240322,150500,1981047800,23950,24000,24000,23950,19
|
|
20240322,150400,1980592700,24000,24000,24000,24000,7
|
|
20240322,150300,1980424700,24000,24000,24000,24000,300
|
|
20240322,150200,1973224700,24000,23950,24000,23900,2035
|
|
20240322,150100,1924388050,23950,23950,23950,23950,201
|
|
20240322,150000,1919574100,23900,23900,23950,23900,251
|
|
20240322,145900,1913565200,23950,23950,23950,23950,39
|
|
20240322,145800,1912631150,23950,23950,23950,23950,0
|
|
20240322,145700,1912631150,23950,23950,23950,23950,1
|
|
20240322,145600,1912607200,23950,23950,23950,23950,60
|
|
20240322,145500,1911170200,23950,23950,23950,23900,111
|
|
20240322,145400,1908514250,23950,23950,23950,23950,15
|
|
20240322,145300,1908155000,24000,24000,24000,24000,40
|
|
20240322,145200,1907195000,23950,23950,23950,23950,38
|
|
20240322,145100,1906284900,23900,23900,23900,23900,10
|
|
20240322,145000,1906045900,23900,23900,23900,23900,15
|
|
20240322,144900,1905687400,23950,23950,23950,23950,1
|
|
20240322,144800,1905663450,23950,23900,23950,23900,400
|
|
20240322,144700,1896100750,23900,23900,23900,23900,0
|
|
20240322,144600,1896100750,23900,23900,23950,23900,36
|
|
20240322,144500,1895238850,23950,23950,23950,23950,35
|
|
20240322,144400,1894400600,23950,23950,23950,23950,15
|
|
20240322,144300,1894041350,23950,23950,23950,23950,0
|
|
20240322,144200,1894041350,23950,23950,23950,23950,50
|
|
20240322,144100,1892843850,23950,23950,23950,23950,103
|
|
20240322,144000,1890377000,23950,23950,23950,23950,10
|
|
20240322,143900,1890137500,23950,23950,23950,23950,30
|
|
20240322,143800,1889419000,23900,23950,23950,23900,99
|
|
20240322,143700,1887050400,23950,23950,23950,23950,37
|
|
20240322,143600,1886164250,23950,23950,23950,23950,35
|
|
20240322,143500,1885326000,23950,23950,23950,23950,10
|
|
20240322,143400,1885086500,23950,23950,23950,23950,260
|
|
20240322,143300,1878859500,23950,23950,23950,23950,90
|
|
20240322,143200,1876704000,23950,23900,23950,23900,430
|
|
20240322,143100,1866426000,23950,23950,23950,23950,2
|
|
20240322,143000,1866378100,23950,23950,23950,23950,38
|
|
20240322,142900,1865468000,23950,23950,23950,23900,51
|
|
20240322,142800,1864246600,23900,23900,23900,23900,149
|
|
20240322,142700,1860685500,23950,23950,23950,23950,45
|
|
20240322,142600,1859607750,23950,23950,23950,23950,9
|
|
20240322,142500,1859392200,23950,23950,23950,23950,0
|
|
20240322,142400,1859392200,23950,23950,23950,23950,300
|
|
20240322,142300,1852207200,23950,24000,24000,23950,46
|
|
20240322,142200,1851103850,23950,23950,23950,23950,0
|
|
20240322,142100,1851103850,23950,23950,23950,23950,0
|
|
20240322,142000,1851103850,23950,24000,24000,23950,15
|
|
20240322,141900,1850744350,24000,24000,24000,24000,64
|
|
20240322,141800,1849208350,23950,23950,23950,23950,10
|
|
20240322,141700,1848968850,23950,23950,23950,23950,310
|
|
20240322,141600,1841544350,23900,23950,23950,23900,40
|
|
20240322,141500,1840586400,23950,23950,23950,23950,0
|
|
20240322,141400,1840586400,23950,23950,23950,23950,10
|
|
20240322,141300,1840346900,23950,23950,23950,23950,20
|
|
20240322,141200,1839867900,23950,23950,23950,23950,340
|
|
20240322,141100,1831724900,23950,23900,23950,23900,584
|
|
20240322,141000,1817767200,23900,23900,23900,23900,3
|
|
20240322,140900,1817695500,23900,23900,23900,23900,104
|
|
20240322,140800,1815209900,23900,23850,23900,23850,43
|
|
20240322,140700,1814182400,23850,23850,23850,23850,0
|
|
20240322,140600,1814182400,23850,23850,23850,23850,99
|
|
20240322,140500,1811821250,23850,23850,23850,23850,45
|
|
20240322,140400,1810748000,23850,23800,23850,23800,461
|
|
20240322,140300,1799754050,23850,23850,23850,23850,56
|
|
20240322,140200,1798418450,23850,23800,23850,23800,14
|
|
20240322,140100,1798084650,23800,23800,23800,23800,3
|
|
20240322,140000,1798013250,23800,23800,23800,23800,423
|
|
20240322,135900,1787945850,23800,23850,23850,23800,16
|
|
20240322,135800,1787564700,23850,23850,23850,23850,39
|
|
20240322,135700,1786634550,23800,23850,23850,23800,144
|
|
20240322,135600,1783200650,23800,23800,23800,23800,30
|
|
20240322,135500,1782486650,23800,23800,23850,23800,12
|
|
20240322,135400,1782200900,23800,23800,23800,23800,0
|
|
20240322,135300,1782200900,23800,23900,23900,23800,1296
|
|
20240322,135200,1751293450,23900,23900,23900,23900,10
|
|
20240322,135100,1751054450,23950,23950,23950,23950,0
|
|
20240322,135000,1751054450,23950,23950,23950,23950,43
|
|
20240322,134900,1750024600,23900,23900,23900,23900,29
|
|
20240322,134800,1749331500,23900,23900,23900,23900,7
|
|
20240322,134700,1749164200,23900,24000,24000,23900,48
|
|
20240322,134600,1748013150,23950,23950,23950,23950,3
|
|
20240322,134500,1747941300,23950,23950,23950,23950,10
|
|
20240322,134400,1747701800,23950,23950,23950,23950,0
|
|
20240322,134300,1747701800,23950,23950,23950,23950,102
|
|
20240322,134200,1745258900,23950,23950,23950,23900,250
|
|
20240322,134100,1739272750,23950,23950,23950,23950,73
|
|
20240322,134000,1737524400,23950,24000,24000,23950,312
|
|
20240322,133900,1730046950,24000,24000,24000,24000,76
|
|
20240322,133800,1728222950,24000,24000,24000,24000,630
|
|
20240322,133700,1713102950,24000,24000,24000,24000,0
|
|
20240322,133600,1713102950,24000,24000,24000,24000,553
|
|
20240322,133500,1699830950,24000,24000,24000,24000,105
|
|
20240322,133400,1697310950,24000,24000,24000,24000,14
|
|
20240322,133300,1696974950,24050,24050,24050,24050,18
|
|
20240322,133200,1696542050,24100,24050,24100,24050,33
|
|
20240322,133100,1695746800,24050,24050,24050,24050,53
|
|
20240322,133000,1694472150,24050,24050,24050,24050,49
|
|
20240322,132900,1693293700,24050,24000,24050,24000,202
|
|
20240322,132800,1688445500,24000,24000,24000,24000,23
|
|
20240322,132700,1687893500,24000,24050,24050,24000,1177
|
|
20240322,132600,1659619850,24000,24050,24050,24000,98
|
|
20240322,132500,1657264200,24050,24100,24100,24050,169
|
|
20240322,132400,1653192800,24150,24150,24150,24150,31
|
|
20240322,132300,1652444150,24150,24100,24150,24100,2555
|
|
20240322,132200,1590793050,24100,24050,24100,24050,1120
|
|
20240322,132100,1563851550,24050,23950,24050,23950,960
|
|
20240322,132000,1540813400,23950,23950,23950,23950,85
|
|
20240322,131900,1538777650,24000,23950,24000,23950,176
|
|
20240322,131800,1534558650,24000,24000,24000,24000,35
|
|
20240322,131700,1533718650,24000,24000,24000,24000,200
|
|
20240322,131600,1528918650,24000,24000,24000,24000,350
|
|
20240322,131500,1520518650,24000,24000,24000,24000,51
|
|
20240322,131400,1519294650,24050,24050,24050,24000,73
|
|
20240322,131300,1517539050,24000,24000,24050,24000,156
|
|
20240322,131200,1513794550,24000,23950,24000,23950,594
|
|
20240322,131100,1499539200,24000,24000,24050,24000,871
|
|
20240322,131000,1478625200,24000,24000,24050,24000,47
|
|
20240322,130900,1477495450,24000,24050,24050,24000,291
|
|
20240322,130800,1470511250,24000,23950,24050,23950,2743
|
|
20240322,130700,1404716800,23900,23950,23950,23900,92
|
|
20240322,130600,1402515100,23950,23950,23950,23900,75
|
|
20240322,130500,1400719100,23950,23900,23950,23900,5009
|
|
20240322,130400,1280959800,23850,23850,23900,23850,32
|
|
20240322,130300,1280196300,23850,23900,23900,23800,525
|
|
20240322,130200,1267657650,23900,23800,23900,23800,1651
|
|
20240322,130100,1228299800,23750,23800,23800,23750,242
|
|
20240322,130000,1222541250,23700,23750,23800,23700,44
|
|
20240322,125900,1221496300,23700,23700,23700,23700,0
|
|
20240322,125800,1221496300,23700,23700,23700,23700,482
|
|
20240322,125700,1210072900,23750,23750,23750,23750,0
|
|
20240322,125600,1210072900,23750,23750,23750,23750,38
|
|
20240322,125500,1209170400,23700,23700,23700,23700,0
|
|
20240322,125400,1209170400,23700,23750,23750,23700,184
|
|
20240322,125300,1204800450,23750,23750,23750,23750,0
|
|
20240322,125200,1204800450,23750,23750,23750,23750,45
|
|
20240322,125100,1203731700,23750,23750,23750,23750,0
|
|
20240322,125000,1203731700,23750,23750,23750,23750,50
|
|
20240322,124900,1202544200,23700,23750,23750,23700,356
|
|
20240322,124800,1194105350,23750,23750,23750,23750,51
|
|
20240322,124700,1192894100,23800,23750,23800,23750,11
|
|
20240322,124600,1192632800,23800,23800,23800,23800,4
|
|
20240322,124500,1192537600,23800,23800,23800,23800,42
|
|
20240322,124400,1191538000,23750,23750,23750,23750,0
|
|
20240322,124300,1191538000,23750,23750,23750,23750,5
|
|
20240322,124200,1191419250,23750,23750,23750,23750,0
|
|
20240322,124100,1191419250,23750,23700,23750,23700,13
|
|
20240322,124000,1191111000,23700,23700,23700,23700,0
|
|
20240322,123900,1191111000,23700,23750,23750,23700,4
|
|
20240322,123800,1191016100,23750,23800,23800,23750,1010
|
|
20240322,123700,1167026500,23800,23800,23850,23800,15
|
|
20240322,123600,1166669250,23850,23850,23850,23850,0
|
|
20240322,123500,1166669250,23850,23800,23850,23750,13
|
|
20240322,123400,1166359350,23800,23850,23850,23800,252
|
|
20240322,123300,1160359800,23850,23800,23850,23800,220
|
|
20240322,123200,1155120800,23850,23850,23850,23850,0
|
|
20240322,123100,1155120800,23850,23850,23850,23850,3
|
|
20240322,123000,1155049250,23850,23850,23850,23850,49
|
|
20240322,122900,1153880600,23800,23800,23800,23800,9
|
|
20240322,122800,1153666400,23800,23800,23800,23800,5
|
|
20240322,122700,1153547400,23850,23800,23850,23800,39
|
|
20240322,122600,1152617300,23800,23800,23800,23800,181
|
|
20240322,122500,1148309500,23800,23850,23850,23800,54
|
|
20240322,122400,1147021800,23850,23850,23850,23850,10
|
|
20240322,122300,1146783300,23850,23850,23850,23800,44
|
|
20240322,122200,1145734000,23850,23850,23850,23850,211
|
|
20240322,122100,1140701650,23850,23850,23850,23850,114
|
|
20240322,122000,1137982750,23850,23900,23900,23850,106
|
|
20240322,121900,1135452950,23850,23850,23850,23850,300
|
|
20240322,121800,1128297950,23850,23850,23850,23850,141
|
|
20240322,121700,1124935100,23900,23900,23900,23900,258
|
|
20240322,121600,1118768900,23900,23850,23900,23850,1966
|
|
20240322,121500,1071818750,23850,23850,23850,23850,0
|
|
20240322,121400,1071818750,23850,23800,23850,23800,90
|
|
20240322,121300,1069673100,23800,23800,23800,23800,219
|
|
20240322,121200,1064460900,23800,23800,23800,23800,50
|
|
20240322,121100,1063270900,23800,23850,23850,23800,958
|
|
20240322,121000,1040467700,23800,23800,23850,23800,103
|
|
20240322,120900,1038016100,23800,23800,23800,23800,95
|
|
20240322,120800,1035755100,23800,23800,23800,23800,10
|
|
20240322,120700,1035517100,23800,23800,23800,23800,93
|
|
20240322,120600,1033303700,23800,23800,23850,23800,119
|
|
20240322,120500,1030470700,23800,23750,23800,23750,69
|
|
20240322,120400,1028829350,23800,23800,23800,23800,452
|
|
20240322,120300,1018071750,23800,23750,23800,23750,598
|
|
20240322,120200,1003868350,23700,23650,23700,23650,1305
|
|
20240322,120100,972971200,23650,23650,23650,23650,43
|
|
20240322,120000,971954250,23650,23650,23650,23650,0
|
|
20240322,115900,971954250,23650,23650,23650,23650,21
|
|
20240322,115800,971457600,23650,23650,23650,23650,61
|
|
20240322,115700,970014950,23650,23650,23650,23650,53
|
|
20240322,115600,968761500,23600,23600,23600,23600,0
|
|
20240322,115500,968761500,23600,23600,23600,23600,31
|
|
20240322,115400,968029900,23600,23600,23600,23600,8
|
|
20240322,115300,967841100,23550,23550,23550,23550,311
|
|
20240322,115200,960517050,23550,23550,23550,23550,137
|
|
20240322,115100,957290700,23550,23550,23550,23550,1
|
|
20240322,115000,957267150,23600,23600,23600,23600,281
|
|
20240322,114900,950635550,23650,23650,23650,23650,0
|
|
20240322,114800,950635550,23650,23650,23650,23650,1
|
|
20240322,114700,950611900,23650,23650,23650,23650,41
|
|
20240322,114600,949642250,23600,23600,23600,23600,0
|
|
20240322,114500,949642250,23600,23600,23600,23600,38
|
|
20240322,114400,948745450,23650,23650,23650,23650,0
|
|
20240322,114300,948745450,23650,23700,23700,23650,46
|
|
20240322,114200,947655650,23650,23650,23650,23650,5
|
|
20240322,114100,947537400,23650,23650,23650,23650,38
|
|
20240322,114000,946638700,23700,23700,23700,23700,40
|
|
20240322,113900,945690700,23650,23650,23650,23650,79
|
|
20240322,113800,943822350,23650,23650,23650,23650,1
|
|
20240322,113700,943798700,23650,23650,23650,23650,0
|
|
20240322,113600,943798700,23650,23650,23650,23650,39
|
|
20240322,113500,942876350,23650,23650,23650,23650,0
|
|
20240322,113400,942876350,23650,23650,23650,23650,80
|
|
20240322,113300,940984350,23650,23650,23650,23650,290
|
|
20240322,113200,934125850,23650,23650,23650,23650,43
|
|
20240322,113100,933108900,23550,23600,23600,23550,28
|
|
20240322,113000,932448650,23600,23600,23600,23600,1
|
|
20240322,112900,932425050,23600,23600,23600,23600,19
|
|
20240322,112800,931976650,23600,23600,23600,23600,1
|
|
20240322,112700,931953050,23600,23600,23600,23600,0
|
|
20240322,112600,931953050,23600,23600,23600,23600,109
|
|
20240322,112500,929380650,23550,23600,23600,23550,52
|
|
20240322,112400,928153850,23600,23600,23600,23600,0
|
|
20240322,112300,928153850,23600,23600,23600,23600,50
|
|
20240322,112200,926973850,23550,23550,23550,23550,0
|
|
20240322,112100,926973850,23550,23550,23600,23550,140
|
|
20240322,112000,923675150,23550,23550,23550,23550,99
|
|
20240322,111900,921343700,23600,23600,23600,23600,0
|
|
20240322,111800,921343700,23600,23600,23600,23600,53
|
|
20240322,111700,920092900,23550,23550,23550,23550,0
|
|
20240322,111600,920092900,23550,23550,23550,23550,138
|
|
20240322,111500,916843000,23550,23550,23550,23550,27
|
|
20240322,111400,916207150,23600,23600,23600,23600,35
|
|
20240322,111300,915381150,23500,23500,23500,23500,0
|
|
20240322,111200,915381150,23500,23500,23500,23500,0
|
|
20240322,111100,915381150,23500,23500,23500,23500,0
|
|
20240322,111000,915381150,23500,23550,23550,23500,68
|
|
20240322,110900,913782600,23550,23550,23550,23550,0
|
|
20240322,110800,913782600,23550,23550,23550,23550,0
|
|
20240322,110700,913782600,23550,23550,23550,23550,33
|
|
20240322,110600,913005450,23500,23500,23500,23500,40
|
|
20240322,110500,912065450,23500,23500,23500,23500,117
|
|
20240322,110400,909315950,23500,23550,23550,23500,52
|
|
20240322,110300,908091950,23550,23550,23550,23550,5
|
|
20240322,110200,907974200,23550,23550,23550,23550,21
|
|
20240322,110100,907479650,23500,23550,23550,23500,20
|
|
20240322,110000,907009600,23550,23550,23550,23550,88
|
|
20240322,105900,904937200,23550,23550,23550,23550,10
|
|
20240322,105800,904701700,23550,23550,23550,23550,24
|
|
20240322,105700,904136500,23550,23550,23550,23550,0
|
|
20240322,105600,904136500,23550,23500,23550,23500,39
|
|
20240322,105500,903218600,23500,23500,23500,23500,11
|
|
20240322,105400,902960100,23500,23500,23500,23500,2
|
|
20240322,105300,902913100,23550,23550,23550,23500,15
|
|
20240322,105200,902560100,23550,23550,23550,23500,113
|
|
20240322,105100,899902450,23550,23550,23550,23550,51
|
|
20240322,105000,898701400,23550,23550,23550,23550,62
|
|
20240322,104900,897241300,23600,23550,23600,23550,66
|
|
20240322,104800,895684200,23650,23600,23650,23600,636
|
|
20240322,104700,880652800,23650,23650,23650,23650,350
|
|
20240322,104600,872375300,23600,23600,23600,23600,179
|
|
20240322,104500,868150900,23550,23550,23550,23550,99
|
|
20240322,104400,865819450,23550,23550,23550,23550,0
|
|
20240322,104300,865819450,23550,23550,23550,23550,6
|
|
20240322,104200,865678150,23550,23550,23550,23550,1
|
|
20240322,104100,865654600,23550,23500,23550,23500,62
|
|
20240322,104000,864195450,23550,23550,23550,23550,53
|
|
20240322,103900,862947300,23500,23500,23500,23500,33
|
|
20240322,103800,862171800,23450,23450,23450,23450,0
|
|
20240322,103700,862171800,23450,23500,23500,23450,154
|
|
20240322,103600,858558400,23450,23450,23450,23450,0
|
|
20240322,103500,858558400,23450,23450,23450,23450,0
|
|
20240322,103400,858558400,23450,23500,23500,23450,448
|
|
20240322,103300,848030950,23450,23450,23450,23450,12
|
|
20240322,103200,847749550,23500,23500,23500,23500,0
|
|
20240322,103100,847749550,23500,23500,23500,23500,33
|
|
20240322,103000,846974050,23450,23450,23450,23450,0
|
|
20240322,102900,846974050,23450,23450,23450,23450,2
|
|
20240322,102800,846927150,23450,23450,23450,23450,20
|
|
20240322,102700,846458150,23450,23450,23450,23450,72
|
|
20240322,102600,844769750,23450,23450,23450,23450,0
|
|
20240322,102500,844769750,23450,23450,23450,23450,0
|
|
20240322,102400,844769750,23450,23450,23450,23450,32
|
|
20240322,102300,844019350,23450,23400,23450,23400,22
|
|
20240322,102200,843504450,23400,23400,23400,23400,15
|
|
20240322,102100,843153450,23450,23450,23450,23450,0
|
|
20240322,102000,843153450,23450,23450,23450,23450,45
|
|
20240322,101900,842098200,23450,23450,23450,23450,0
|
|
20240322,101800,842098200,23450,23450,23450,23450,108
|
|
20240322,101700,839565600,23400,23400,23400,23400,106
|
|
20240322,101600,837085200,23450,23400,23450,23400,39
|
|
20240322,101500,836170950,23400,23400,23400,23400,1
|
|
20240322,101400,836147550,23350,23350,23350,23350,0
|
|
20240322,101300,836147550,23350,23350,23350,23350,27
|
|
20240322,101200,835517100,23350,23300,23350,23300,27
|
|
20240322,101100,834886750,23300,23300,23300,23300,0
|
|
20240322,101000,834886750,23300,23450,23450,23250,6979
|
|
20240322,100900,672358900,23450,23450,23450,23450,1
|
|
20240322,100800,672335450,23350,23400,23400,23350,8
|
|
20240322,100700,672148550,23400,23400,23400,23400,0
|
|
20240322,100600,672148550,23400,23400,23400,23400,517
|
|
20240322,100500,660050750,23400,23400,23400,23400,44
|
|
20240322,100400,659021150,23350,23350,23350,23350,797
|
|
20240322,100300,640411200,23350,23350,23350,23350,6
|
|
20240322,100200,640271100,23400,23400,23400,23400,104
|
|
20240322,100100,637837500,23400,23400,23400,23400,30
|
|
20240322,100000,637135500,23400,23400,23400,23400,43
|
|
20240322,095900,636129300,23400,23400,23400,23400,640
|
|
20240322,095800,621153300,23400,23400,23400,23350,899
|
|
20240322,095700,600123400,23450,23500,23500,23450,921
|
|
20240322,095600,578506750,23550,23550,23550,23550,0
|
|
20240322,095500,578506750,23550,23550,23550,23550,0
|
|
20240322,095400,578506750,23550,23500,23550,23500,112
|
|
20240322,095300,575873000,23550,23550,23550,23550,0
|
|
20240322,095200,575873000,23550,23600,23600,23550,6
|
|
20240322,095100,575731650,23600,23600,23600,23550,181
|
|
20240322,095000,571466800,23550,23550,23550,23550,22
|
|
20240322,094900,570948700,23600,23600,23600,23600,0
|
|
20240322,094800,570948700,23600,23600,23600,23600,1
|
|
20240322,094700,570925100,23600,23550,23600,23500,71
|
|
20240322,094600,569251550,23600,23600,23600,23600,12
|
|
20240322,094500,568968350,23600,23650,23650,23600,492
|
|
20240322,094400,557355650,23600,23650,23650,23600,45
|
|
20240322,094300,556293600,23600,23600,23600,23600,26
|
|
20240322,094200,555680000,23650,23650,23650,23650,2
|
|
20240322,094100,555632700,23600,23550,23600,23550,23
|
|
20240322,094000,555090750,23600,23600,23600,23600,35
|
|
20240322,093900,554264750,23600,23600,23600,23600,0
|
|
20240322,093800,554264750,23600,23600,23600,23600,200
|
|
20240322,093700,549544750,23550,23550,23550,23550,20
|
|
20240322,093600,549073750,23550,23550,23550,23550,1
|
|
20240322,093500,549050200,23600,23550,23600,23550,102
|
|
20240322,093400,546643050,23500,23550,23550,23500,126
|
|
20240322,093300,543677050,23550,23600,23600,23550,495
|
|
20240322,093200,532014250,23600,23650,23650,23600,1317
|
|
20240322,093100,500929550,23650,23650,23650,23650,25
|
|
20240322,093000,500338300,23650,23700,23700,23650,1009
|
|
20240322,092900,476475150,23700,23750,23750,23700,839
|
|
20240322,092800,456565650,23750,23800,23800,23750,805
|
|
20240322,092700,437441400,23800,23800,23800,23750,298
|
|
20240322,092600,430356500,23800,23750,23800,23750,4608
|
|
20240322,092500,320753650,23700,23700,23750,23700,1487
|
|
20240322,092400,285511400,23650,23450,23650,23450,833
|
|
20240322,092300,265843450,23500,23500,23500,23500,200
|
|
20240322,092200,261143450,23500,23500,23500,23500,485
|
|
20240322,092100,249745950,23500,23450,23500,23450,305
|
|
20240322,092000,242593450,23450,23450,23450,23450,9
|
|
20240322,091900,242382400,23450,23500,23500,23450,179
|
|
20240322,091800,238177350,23500,23500,23500,23500,242
|
|
20240322,091700,232490350,23450,23450,23450,23450,26
|
|
20240322,091600,231880650,23500,23450,23500,23450,243
|
|
20240322,091500,226181300,23500,23500,23500,23500,42
|
|
20240322,091400,225194300,23500,23500,23500,23450,174
|
|
20240322,091300,221111550,23500,23500,23550,23450,117
|
|
20240322,091200,218362550,23450,23450,23500,23450,558
|
|
20240322,091100,205259950,23450,23450,23500,23450,190
|
|
20240322,091000,200802300,23500,23500,23500,23450,173
|
|
20240322,090900,196742400,23500,23500,23500,23500,10
|
|
20240322,090800,196507400,23500,23500,23500,23500,4
|
|
20240322,090700,196413400,23500,23550,23550,23500,124
|
|
20240322,090600,193499350,23650,23500,23650,23500,456
|
|
20240322,090500,182744850,23500,23550,23600,23500,51
|
|
20240322,090400,181542500,23550,23650,23650,23550,338
|
|
20240322,090300,173567650,23650,23650,23650,23600,374
|
|
20240322,090200,164727550,23700,23600,23700,23600,352
|
|
20240322,090100,156394450,23600,23650,23700,23550,1199
|
|
20240322,090000,128050450,23700,23800,23800,23650,5312
|