579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183600,1618457300,23750,23750,23750,23750,649
|
|
20240325,183500,1618457300,23750,23750,23750,23750,0
|
|
20240325,183400,1618457300,23750,23750,23750,23750,0
|
|
20240325,183300,1618457300,23750,23750,23750,23750,0
|
|
20240325,183200,1618457300,23750,23750,23750,23750,0
|
|
20240325,183100,1618457300,23750,23750,23750,23750,0
|
|
20240325,183000,1618457300,23750,23750,23750,23750,0
|
|
20240325,182900,1618457300,23750,23750,23750,23750,0
|
|
20240325,182800,1618457300,23750,23750,23750,23750,0
|
|
20240325,182700,1618457300,23750,23750,23750,23750,0
|
|
20240325,182600,1618457300,23750,23750,23750,23750,0
|
|
20240325,182500,1618457300,23750,23750,23750,23750,0
|
|
20240325,182400,1618457300,23750,23750,23750,23750,0
|
|
20240325,182300,1618457300,23750,23750,23750,23750,0
|
|
20240325,182200,1618457300,23750,23750,23750,23750,0
|
|
20240325,182100,1618457300,23750,23750,23750,23750,0
|
|
20240325,182000,1618457300,23750,23750,23750,23750,0
|
|
20240325,181900,1618457300,23750,23750,23750,23750,0
|
|
20240325,181800,1618457300,23750,23750,23750,23750,0
|
|
20240325,181700,1618457300,23750,23750,23750,23750,0
|
|
20240325,181600,1618457300,23750,23750,23750,23750,0
|
|
20240325,181500,1618457300,23750,23750,23750,23750,0
|
|
20240325,181400,1618457300,23750,23750,23750,23750,0
|
|
20240325,181300,1618457300,23750,23750,23750,23750,0
|
|
20240325,181200,1618457300,23750,23750,23750,23750,0
|
|
20240325,181100,1618457300,23750,23750,23750,23750,0
|
|
20240325,181000,1618457300,23750,23750,23750,23750,0
|
|
20240325,180900,1618457300,23750,23750,23750,23750,0
|
|
20240325,180800,1618457300,23750,23750,23750,23750,0
|
|
20240325,180700,1618457300,23750,23750,23750,23750,0
|
|
20240325,180600,1618457300,23750,23750,23750,23750,649
|
|
20240325,180500,1618457300,23750,23750,23750,23750,0
|
|
20240325,180400,1618457300,23750,23750,23750,23750,0
|
|
20240325,180300,1618457300,23750,23750,23750,23750,0
|
|
20240325,180200,1618457300,23750,23750,23750,23750,0
|
|
20240325,180100,1618457300,23750,23750,23750,23750,0
|
|
20240325,180000,1618457300,23750,23750,23750,23750,0
|
|
20240325,175900,1618457300,23750,23750,23750,23750,0
|
|
20240325,175800,1618457300,23750,23750,23750,23750,0
|
|
20240325,175700,1618457300,23750,23750,23750,23750,0
|
|
20240325,175600,1618457300,23750,23750,23750,23750,0
|
|
20240325,175500,1618457300,23750,23750,23750,23750,0
|
|
20240325,175400,1618457300,23750,23750,23750,23750,0
|
|
20240325,175300,1618457300,23750,23750,23750,23750,0
|
|
20240325,175200,1618457300,23750,23750,23750,23750,0
|
|
20240325,175100,1618457300,23750,23750,23750,23750,0
|
|
20240325,175000,1618457300,23750,23750,23750,23750,0
|
|
20240325,174900,1618457300,23750,23750,23750,23750,0
|
|
20240325,174800,1618457300,23750,23750,23750,23750,0
|
|
20240325,174700,1618457300,23750,23750,23750,23750,0
|
|
20240325,174600,1618457300,23750,23750,23750,23750,0
|
|
20240325,174500,1618457300,23750,23750,23750,23750,0
|
|
20240325,174400,1618457300,23750,23750,23750,23750,0
|
|
20240325,174300,1618457300,23750,23750,23750,23750,0
|
|
20240325,174200,1618457300,23750,23750,23750,23750,0
|
|
20240325,174100,1618457300,23750,23750,23750,23750,0
|
|
20240325,174000,1618457300,23750,23750,23750,23750,0
|
|
20240325,173900,1618457300,23750,23750,23750,23750,0
|
|
20240325,173800,1618457300,23750,23750,23750,23750,0
|
|
20240325,173700,1618457300,23750,23750,23750,23750,0
|
|
20240325,173600,1618457300,23750,23750,23750,23750,649
|
|
20240325,173500,1618457300,23750,23750,23750,23750,0
|
|
20240325,173400,1618457300,23750,23750,23750,23750,0
|
|
20240325,173300,1618457300,23750,23750,23750,23750,0
|
|
20240325,173200,1618457300,23750,23750,23750,23750,0
|
|
20240325,173100,1618457300,23750,23750,23750,23750,0
|
|
20240325,173000,1618457300,23750,23750,23750,23750,0
|
|
20240325,172900,1618457300,23750,23750,23750,23750,0
|
|
20240325,172800,1618457300,23750,23750,23750,23750,0
|
|
20240325,172700,1618457300,23750,23750,23750,23750,0
|
|
20240325,172600,1618457300,23750,23750,23750,23750,0
|
|
20240325,172500,1618457300,23750,23750,23750,23750,0
|
|
20240325,172400,1618457300,23750,23750,23750,23750,0
|
|
20240325,172300,1618457300,23750,23750,23750,23750,0
|
|
20240325,172200,1618457300,23750,23750,23750,23750,0
|
|
20240325,172100,1618457300,23750,23750,23750,23750,0
|
|
20240325,172000,1618457300,23750,23750,23750,23750,0
|
|
20240325,171900,1618457300,23750,23750,23750,23750,0
|
|
20240325,171800,1618457300,23750,23750,23750,23750,0
|
|
20240325,171700,1618457300,23750,23750,23750,23750,0
|
|
20240325,171600,1618457300,23750,23750,23750,23750,0
|
|
20240325,171500,1618457300,23750,23750,23750,23750,0
|
|
20240325,171400,1618457300,23750,23750,23750,23750,0
|
|
20240325,171300,1618457300,23750,23750,23750,23750,0
|
|
20240325,171200,1618457300,23750,23750,23750,23750,0
|
|
20240325,171100,1618457300,23750,23750,23750,23750,0
|
|
20240325,171000,1618457300,23750,23750,23750,23750,0
|
|
20240325,170900,1618457300,23750,23750,23750,23750,0
|
|
20240325,170800,1618457300,23750,23750,23750,23750,0
|
|
20240325,170700,1618457300,23750,23750,23750,23750,0
|
|
20240325,170600,1618457300,23750,23750,23750,23750,649
|
|
20240325,170500,1618457300,23750,23750,23750,23750,0
|
|
20240325,170400,1618457300,23750,23750,23750,23750,0
|
|
20240325,170300,1618457300,23750,23750,23750,23750,0
|
|
20240325,170200,1618457300,23750,23750,23750,23750,0
|
|
20240325,170100,1618457300,23750,23750,23750,23750,0
|
|
20240325,170000,1618457300,23750,23750,23750,23750,0
|
|
20240325,165900,1618457300,23750,23750,23750,23750,0
|
|
20240325,165800,1618457300,23750,23750,23750,23750,0
|
|
20240325,165700,1618457300,23750,23750,23750,23750,0
|
|
20240325,165600,1618457300,23750,23750,23750,23750,0
|
|
20240325,165500,1618457300,23750,23750,23750,23750,0
|
|
20240325,165400,1618457300,23750,23750,23750,23750,0
|
|
20240325,165300,1618457300,23750,23750,23750,23750,0
|
|
20240325,165200,1618457300,23750,23750,23750,23750,0
|
|
20240325,165100,1618457300,23750,23750,23750,23750,0
|
|
20240325,165000,1618457300,23750,23750,23750,23750,0
|
|
20240325,164900,1618457300,23750,23750,23750,23750,0
|
|
20240325,164800,1618457300,23750,23750,23750,23750,0
|
|
20240325,164700,1618457300,23750,23750,23750,23750,0
|
|
20240325,164600,1618457300,23750,23750,23750,23750,0
|
|
20240325,164500,1618457300,23750,23750,23750,23750,0
|
|
20240325,164400,1618457300,23750,23750,23750,23750,0
|
|
20240325,164300,1618457300,23750,23750,23750,23750,0
|
|
20240325,164200,1618457300,23750,23750,23750,23750,0
|
|
20240325,164100,1618457300,23750,23750,23750,23750,0
|
|
20240325,164000,1618457300,23750,23750,23750,23750,0
|
|
20240325,163900,1618457300,23750,23750,23750,23750,0
|
|
20240325,163800,1618457300,23750,23750,23750,23750,0
|
|
20240325,163700,1618457300,23750,23750,23750,23750,0
|
|
20240325,163600,1618457300,23750,23750,23750,23750,649
|
|
20240325,163500,1618457300,23750,23750,23750,23750,0
|
|
20240325,163400,1618457300,23750,23750,23750,23750,0
|
|
20240325,163300,1618457300,23750,23750,23750,23750,0
|
|
20240325,163200,1618457300,23750,23750,23750,23750,0
|
|
20240325,163100,1618457300,23750,23750,23750,23750,0
|
|
20240325,163000,1618457300,23750,23750,23750,23750,0
|
|
20240325,162900,1618457300,23750,23750,23750,23750,0
|
|
20240325,162800,1618457300,23750,23750,23750,23750,0
|
|
20240325,162700,1618457300,23750,23750,23750,23750,0
|
|
20240325,162600,1618457300,23750,23750,23750,23750,0
|
|
20240325,162500,1618457300,23750,23750,23750,23750,0
|
|
20240325,162400,1618457300,23750,23750,23750,23750,0
|
|
20240325,162300,1618457300,23750,23750,23750,23750,0
|
|
20240325,162200,1618457300,23750,23750,23750,23750,0
|
|
20240325,162100,1618457300,23750,23750,23750,23750,0
|
|
20240325,162000,1618457300,23750,23750,23750,23750,0
|
|
20240325,161900,1618457300,23750,23750,23750,23750,0
|
|
20240325,161800,1618457300,23750,23750,23750,23750,0
|
|
20240325,161700,1618457300,23750,23750,23750,23750,0
|
|
20240325,161600,1618457300,23750,23750,23750,23750,0
|
|
20240325,161500,1618457300,23750,23750,23750,23750,0
|
|
20240325,161400,1618457300,23750,23750,23750,23750,0
|
|
20240325,161300,1618457300,23750,23750,23750,23750,0
|
|
20240325,161200,1618457300,23750,23750,23750,23750,0
|
|
20240325,161100,1618457300,23750,23750,23750,23750,0
|
|
20240325,161000,1618457300,23750,23750,23750,23750,0
|
|
20240325,160900,1618457300,23750,23750,23750,23750,0
|
|
20240325,160800,1618457300,23750,23750,23750,23750,0
|
|
20240325,160700,1618457300,23750,23750,23750,23750,0
|
|
20240325,160600,1618457300,23750,23750,23750,23750,649
|
|
20240325,160500,1618457300,23750,23750,23750,23750,0
|
|
20240325,160400,1618457300,23750,23750,23750,23750,0
|
|
20240325,160300,1618457300,23750,23750,23750,23750,0
|
|
20240325,160200,1618457300,23750,23750,23750,23750,0
|
|
20240325,160100,1618457300,23750,23750,23750,23750,0
|
|
20240325,160000,1618457300,23750,23750,23750,23750,0
|
|
20240325,155900,1618457300,23750,23750,23750,23750,0
|
|
20240325,155800,1618457300,23750,23750,23750,23750,0
|
|
20240325,155700,1618457300,23750,23750,23750,23750,0
|
|
20240325,155600,1618457300,23750,23750,23750,23750,0
|
|
20240325,155500,1618457300,23750,23750,23750,23750,0
|
|
20240325,155400,1618457300,23750,23750,23750,23750,0
|
|
20240325,155300,1618457300,23750,23750,23750,23750,0
|
|
20240325,155200,1618457300,23750,23750,23750,23750,0
|
|
20240325,155100,1618457300,23750,23750,23750,23750,0
|
|
20240325,155000,1618457300,23750,23750,23750,23750,0
|
|
20240325,154900,1618457300,23750,23750,23750,23750,0
|
|
20240325,154800,1618457300,23750,23750,23750,23750,0
|
|
20240325,154700,1618457300,23750,23750,23750,23750,0
|
|
20240325,154600,1618457300,23750,23750,23750,23750,0
|
|
20240325,154500,1618457300,23750,23750,23750,23750,0
|
|
20240325,154400,1618457300,23750,23750,23750,23750,0
|
|
20240325,154300,1618457300,23750,23750,23750,23750,0
|
|
20240325,154200,1618457300,23750,23750,23750,23750,0
|
|
20240325,154100,1618457300,23750,23750,23750,23750,0
|
|
20240325,154000,1618457300,23750,23750,23750,23750,0
|
|
20240325,153900,1618457300,23750,23750,23750,23750,0
|
|
20240325,153800,1618457300,23750,23750,23750,23750,0
|
|
20240325,153700,1618457300,23750,23750,23750,23750,0
|
|
20240325,153600,1618457300,23750,23750,23750,23750,649
|
|
20240325,153500,1618457300,23750,23750,23750,23750,0
|
|
20240325,153400,1618457300,23750,23750,23750,23750,0
|
|
20240325,153300,1618457300,23750,23750,23750,23750,0
|
|
20240325,153200,1618457300,23750,23750,23750,23750,0
|
|
20240325,153100,1618457300,23750,23750,23750,23750,0
|
|
20240325,153000,1618457300,23750,23750,23750,23750,649
|
|
20240325,152900,1603043550,23800,23800,23800,23800,0
|
|
20240325,152800,1603043550,23800,23800,23800,23800,0
|
|
20240325,152700,1603043550,23800,23800,23800,23800,0
|
|
20240325,152600,1603043550,23800,23800,23800,23800,0
|
|
20240325,152500,1603043550,23800,23800,23800,23800,0
|
|
20240325,152400,1603043550,23800,23800,23800,23800,0
|
|
20240325,152300,1603043550,23800,23800,23800,23800,0
|
|
20240325,152200,1603043550,23800,23800,23800,23800,0
|
|
20240325,152100,1603043550,23800,23800,23800,23800,0
|
|
20240325,152000,1603043550,23800,23800,23800,23800,0
|
|
20240325,151900,1603043550,23800,23800,23800,23700,8
|
|
20240325,151800,1602853450,23850,23850,23850,23850,1
|
|
20240325,151700,1602829600,23850,23850,23850,23850,0
|
|
20240325,151600,1602829600,23850,23850,23850,23850,1
|
|
20240325,151500,1602805750,23700,23700,23700,23700,250
|
|
20240325,151400,1596880750,23700,23700,23700,23700,1
|
|
20240325,151300,1596857050,23700,23700,23700,23700,178
|
|
20240325,151200,1592638450,23700,23700,23700,23700,0
|
|
20240325,151100,1592638450,23700,23700,23700,23700,0
|
|
20240325,151000,1592638450,23700,23850,23850,23700,992
|
|
20240325,150900,1568979500,23850,23800,23850,23800,42
|
|
20240325,150800,1567979850,23850,23850,23850,23850,0
|
|
20240325,150700,1567979850,23850,23800,23850,23800,200
|
|
20240325,150600,1563214400,23750,23700,23750,23700,86
|
|
20240325,150500,1561172100,23700,23700,23700,23700,4
|
|
20240325,150400,1561077300,23700,23700,23700,23700,2
|
|
20240325,150300,1561029900,23650,23650,23650,23650,0
|
|
20240325,150200,1561029900,23650,23650,23650,23650,0
|
|
20240325,150100,1561029900,23650,23650,23650,23650,0
|
|
20240325,150000,1561029900,23650,23650,23650,23650,0
|
|
20240325,145900,1561029900,23650,23650,23650,23650,1
|
|
20240325,145800,1561006250,23650,23650,23650,23650,0
|
|
20240325,145700,1561006250,23650,23650,23650,23650,0
|
|
20240325,145600,1561006250,23650,23650,23650,23650,1
|
|
20240325,145500,1560982600,23700,23700,23700,23700,0
|
|
20240325,145400,1560982600,23700,23700,23700,23700,0
|
|
20240325,145300,1560982600,23700,23650,23700,23650,16
|
|
20240325,145200,1560603450,23650,23650,23650,23650,4
|
|
20240325,145100,1560508850,23700,23700,23700,23700,0
|
|
20240325,145000,1560508850,23700,23700,23700,23700,60
|
|
20240325,144900,1559086850,23700,23700,23700,23700,0
|
|
20240325,144800,1559086850,23700,23700,23700,23700,9
|
|
20240325,144700,1558873550,23700,23700,23700,23700,10
|
|
20240325,144600,1558636550,23700,23700,23700,23700,0
|
|
20240325,144500,1558636550,23700,23700,23700,23700,65
|
|
20240325,144400,1557096050,23700,23700,23700,23700,0
|
|
20240325,144300,1557096050,23700,23700,23700,23700,1
|
|
20240325,144200,1557072350,23700,23700,23700,23700,0
|
|
20240325,144100,1557072350,23700,23700,23700,23700,0
|
|
20240325,144000,1557072350,23700,23700,23700,23700,1
|
|
20240325,143900,1557048650,23750,23750,23750,23750,15
|
|
20240325,143800,1556692400,23750,23750,23750,23750,6
|
|
20240325,143700,1556549900,23750,23750,23750,23750,0
|
|
20240325,143600,1556549900,23750,23750,23750,23750,40
|
|
20240325,143500,1555599900,23800,23800,23800,23800,0
|
|
20240325,143400,1555599900,23800,23750,23800,23700,32
|
|
20240325,143300,1554839900,23750,23750,23750,23750,39
|
|
20240325,143200,1553913650,23750,23750,23750,23750,0
|
|
20240325,143100,1553913650,23750,23750,23750,23750,1
|
|
20240325,143000,1553889900,23800,23800,23800,23800,13
|
|
20240325,142900,1553580500,23800,23750,23800,23750,8
|
|
20240325,142800,1553390200,23850,23550,23850,23550,12017
|
|
20240325,142700,1266915350,23500,23500,23500,23500,1
|
|
20240325,142600,1266891850,23500,23550,23550,23500,5
|
|
20240325,142500,1266774300,23550,23550,23550,23550,0
|
|
20240325,142400,1266774300,23550,23500,23550,23500,5
|
|
20240325,142300,1266656600,23500,23500,23500,23500,0
|
|
20240325,142200,1266656600,23500,23500,23500,23500,520
|
|
20240325,142100,1254436600,23500,23500,23500,23500,5
|
|
20240325,142000,1254319100,23600,23600,23600,23600,10
|
|
20240325,141900,1254083100,23500,23500,23500,23500,0
|
|
20240325,141800,1254083100,23500,23500,23500,23500,1
|
|
20240325,141700,1254059600,23500,23500,23500,23500,3
|
|
20240325,141600,1253989100,23500,23500,23500,23500,0
|
|
20240325,141500,1253989100,23500,23500,23500,23500,1
|
|
20240325,141400,1253965600,23500,23500,23500,23500,0
|
|
20240325,141300,1253965600,23500,23600,23600,23500,501
|
|
20240325,141200,1242190050,23600,23600,23600,23600,10
|
|
20240325,141100,1241954050,23600,23600,23600,23600,0
|
|
20240325,141000,1241954050,23600,23600,23600,23600,2
|
|
20240325,140900,1241906850,23500,23500,23500,23500,0
|
|
20240325,140800,1241906850,23500,23600,23600,23500,10
|
|
20240325,140700,1241670950,23600,23600,23600,23600,0
|
|
20240325,140600,1241670950,23600,23600,23600,23600,24
|
|
20240325,140500,1241104550,23600,23600,23600,23500,31
|
|
20240325,140400,1240373050,23500,23500,23500,23500,0
|
|
20240325,140300,1240373050,23500,23500,23500,23500,18
|
|
20240325,140200,1239950050,23500,23500,23500,23500,1
|
|
20240325,140100,1239926550,23500,23500,23500,23500,40
|
|
20240325,140000,1238986550,23500,23500,23500,23500,0
|
|
20240325,135900,1238986550,23500,23500,23500,23500,0
|
|
20240325,135800,1238986550,23500,23600,23600,23500,24
|
|
20240325,135700,1238420550,23500,23500,23500,23500,0
|
|
20240325,135600,1238420550,23500,23550,23550,23500,1153
|
|
20240325,135500,1211289050,23550,23600,23600,23550,1243
|
|
20240325,135400,1181954300,23600,23600,23600,23600,0
|
|
20240325,135300,1181954300,23600,23600,23600,23600,0
|
|
20240325,135200,1181954300,23600,23600,23600,23600,671
|
|
20240325,135100,1166118700,23650,23600,23650,23600,60
|
|
20240325,135000,1164702200,23650,23650,23650,23650,0
|
|
20240325,134900,1164702200,23650,23650,23650,23650,45
|
|
20240325,134800,1163637950,23650,23650,23650,23650,385
|
|
20240325,134700,1154532700,23650,23650,23650,23650,0
|
|
20240325,134600,1154532700,23650,23650,23650,23650,1
|
|
20240325,134500,1154509050,23650,23650,23650,23650,0
|
|
20240325,134400,1154509050,23650,23650,23650,23650,0
|
|
20240325,134300,1154509050,23650,23650,23700,23650,202
|
|
20240325,134200,1149721750,23700,23700,23700,23700,112
|
|
20240325,134100,1147067350,23700,23700,23700,23700,0
|
|
20240325,134000,1147067350,23700,23650,23700,23650,2
|
|
20240325,133900,1147020000,23700,23700,23700,23700,7
|
|
20240325,133800,1146854100,23700,23700,23700,23700,30
|
|
20240325,133700,1146143100,23600,23600,23600,23600,0
|
|
20240325,133600,1146143100,23600,23600,23600,23600,1
|
|
20240325,133500,1146119500,23600,23600,23600,23600,22
|
|
20240325,133400,1145600300,23700,23700,23700,23700,8
|
|
20240325,133300,1145410700,23600,23600,23600,23600,15
|
|
20240325,133200,1145056700,23600,23600,23600,23600,0
|
|
20240325,133100,1145056700,23600,23600,23600,23600,0
|
|
20240325,133000,1145056700,23600,23600,23600,23600,2
|
|
20240325,132900,1145009500,23600,23650,23650,23600,3
|
|
20240325,132800,1144938650,23600,23600,23600,23600,0
|
|
20240325,132700,1144938650,23600,23650,23650,23600,81
|
|
20240325,132600,1143023300,23700,23700,23700,23700,0
|
|
20240325,132500,1143023300,23700,23700,23700,23700,0
|
|
20240325,132400,1143023300,23700,23700,23700,23700,1
|
|
20240325,132300,1142999600,23650,23650,23650,23650,2
|
|
20240325,132200,1142952300,23650,23650,23650,23650,0
|
|
20240325,132100,1142952300,23650,23650,23650,23650,0
|
|
20240325,132000,1142952300,23650,23700,23700,23650,26
|
|
20240325,131900,1142337300,23650,23650,23650,23650,0
|
|
20240325,131800,1142337300,23650,23650,23650,23650,1
|
|
20240325,131700,1142313650,23650,23650,23650,23650,1
|
|
20240325,131600,1142290000,23700,23700,23700,23700,0
|
|
20240325,131500,1142290000,23700,23700,23700,23700,0
|
|
20240325,131400,1142290000,23700,23700,23700,23700,4105
|
|
20240325,131300,1045001500,23750,23750,23750,23750,0
|
|
20240325,131200,1045001500,23750,23750,23750,23750,0
|
|
20240325,131100,1045001500,23750,23750,23750,23700,1144
|
|
20240325,131000,1017885300,23750,23750,23750,23750,0
|
|
20240325,130900,1017885300,23750,23750,23750,23750,4
|
|
20240325,130800,1017790300,23700,23700,23700,23700,1
|
|
20240325,130700,1017766600,23800,23700,23800,23700,38
|
|
20240325,130600,1016863650,23600,23600,23600,23600,0
|
|
20240325,130500,1016863650,23600,23600,23600,23600,635
|
|
20240325,130400,1001877650,23500,23500,23500,23500,41
|
|
20240325,130300,1000914150,23550,23550,23550,23550,75
|
|
20240325,130200,999147900,23550,23550,23550,23550,20
|
|
20240325,130100,998676900,23550,23550,23550,23550,1
|
|
20240325,130000,998653350,23600,23600,23600,23600,1
|
|
20240325,125900,998629750,23550,23550,23550,23550,5
|
|
20240325,125800,998512000,23600,23600,23600,23600,0
|
|
20240325,125700,998512000,23600,23600,23600,23600,41
|
|
20240325,125600,997544400,23550,23550,23550,23550,278
|
|
20240325,125500,990997500,23550,23500,23550,23500,84
|
|
20240325,125400,989023000,23500,23500,23500,23500,117
|
|
20240325,125300,986273500,23500,23500,23500,23500,222
|
|
20240325,125200,981056500,23550,23500,23550,23450,1971
|
|
20240325,125100,934789100,23550,23550,23550,23550,2
|
|
20240325,125000,934742000,23550,23550,23600,23550,629
|
|
20240325,124900,919926900,23600,23600,23600,23600,10
|
|
20240325,124800,919690900,23600,23600,23600,23600,0
|
|
20240325,124700,919690900,23600,23600,23600,23600,100
|
|
20240325,124600,917330900,23600,23600,23600,23600,60
|
|
20240325,124500,915914900,23600,23550,23600,23550,133
|
|
20240325,124400,912782400,23550,23550,23550,23550,511
|
|
20240325,124300,900748350,23550,23550,23550,23550,239
|
|
20240325,124200,895119900,23550,23600,23600,23550,22
|
|
20240325,124100,894600750,23600,23600,23600,23600,10
|
|
20240325,124000,894364750,23600,23600,23600,23600,270
|
|
20240325,123900,887992750,23600,23600,23600,23600,57
|
|
20240325,123800,886647550,23600,23650,23650,23600,14
|
|
20240325,123700,886316650,23700,23650,23700,23550,1419
|
|
20240325,123600,852821700,23650,23650,23650,23650,161
|
|
20240325,123500,849014050,23650,23700,23700,23650,1482
|
|
20240325,123400,813928600,23700,23700,23700,23700,0
|
|
20240325,123300,813928600,23700,23700,23700,23700,21
|
|
20240325,123200,813430900,23700,23700,23700,23700,31
|
|
20240325,123100,812696200,23700,23700,23700,23700,0
|
|
20240325,123000,812696200,23700,23700,23700,23700,0
|
|
20240325,122900,812696200,23700,23700,23700,23700,101
|
|
20240325,122800,810302500,23700,23700,23700,23700,0
|
|
20240325,122700,810302500,23700,23700,23700,23700,0
|
|
20240325,122600,810302500,23700,23700,23700,23700,1
|
|
20240325,122500,810278800,23700,23700,23700,23700,0
|
|
20240325,122400,810278800,23700,23700,23700,23700,0
|
|
20240325,122300,810278800,23700,23700,23700,23700,5
|
|
20240325,122200,810160300,23700,23700,23700,23700,0
|
|
20240325,122100,810160300,23700,23700,23700,23700,32
|
|
20240325,122000,809401900,23700,23750,23750,23700,1276
|
|
20240325,121900,779101750,23750,23750,23750,23750,25
|
|
20240325,121800,778508000,23750,23750,23750,23750,0
|
|
20240325,121700,778508000,23750,23750,23750,23750,0
|
|
20240325,121600,778508000,23750,23750,23750,23750,6
|
|
20240325,121500,778365500,23800,23800,23800,23800,1
|
|
20240325,121400,778341700,23750,23750,23750,23750,0
|
|
20240325,121300,778341700,23750,23750,23750,23750,1
|
|
20240325,121200,778317950,23750,23750,23750,23750,0
|
|
20240325,121100,778317950,23750,23750,23750,23750,0
|
|
20240325,121000,778317950,23750,23750,23750,23750,0
|
|
20240325,120900,778317950,23750,23750,23750,23750,0
|
|
20240325,120800,778317950,23750,23750,23750,23750,2
|
|
20240325,120700,778270450,23750,23750,23750,23750,1
|
|
20240325,120600,778246700,23750,23750,23750,23750,0
|
|
20240325,120500,778246700,23750,23750,23750,23750,0
|
|
20240325,120400,778246700,23750,23750,23750,23750,1
|
|
20240325,120300,778222950,23750,23750,23750,23750,0
|
|
20240325,120200,778222950,23750,23750,23750,23750,0
|
|
20240325,120100,778222950,23750,23750,23750,23750,1
|
|
20240325,120000,778199200,23850,23850,23850,23850,8
|
|
20240325,115900,778008400,23850,23850,23850,23850,6
|
|
20240325,115800,777865300,23850,23850,23850,23850,9
|
|
20240325,115700,777650650,23750,23850,23850,23750,101
|
|
20240325,115600,775247600,23850,23850,23850,23850,8
|
|
20240325,115500,775056800,23850,23800,23850,23800,6
|
|
20240325,115400,774913750,23800,23900,23900,23800,10
|
|
20240325,115300,774674850,23900,23900,23900,23900,5
|
|
20240325,115200,774555350,23900,23900,23900,23800,14
|
|
20240325,115100,774220850,23800,23900,23900,23800,16
|
|
20240325,115000,773839450,23900,23900,23900,23900,8
|
|
20240325,114900,773648250,23900,23900,23900,23900,5
|
|
20240325,114800,773528750,23800,23850,23850,23800,243
|
|
20240325,114700,767745300,23850,23850,23850,23850,60
|
|
20240325,114600,766314300,23850,23850,23850,23850,57
|
|
20240325,114500,764954850,23900,23850,23900,23850,48
|
|
20240325,114400,763809700,23900,23900,23900,23900,71
|
|
20240325,114300,762112800,23900,23900,23900,23900,8
|
|
20240325,114200,761921600,23900,23900,23900,23900,5
|
|
20240325,114100,761802100,23900,23800,23900,23800,10
|
|
20240325,114000,761563200,23900,23900,23900,23900,35
|
|
20240325,113900,760726700,23900,23900,23900,23900,9
|
|
20240325,113800,760511600,23900,23800,23900,23800,6
|
|
20240325,113700,760368300,23900,23900,23900,23900,17
|
|
20240325,113600,759962000,23900,23900,23900,23900,10
|
|
20240325,113500,759723000,23900,23900,23900,23900,8
|
|
20240325,113400,759531800,23900,23900,23900,23900,8
|
|
20240325,113300,759340600,23900,23900,23900,23900,8
|
|
20240325,113200,759149400,23900,23800,23900,23800,7
|
|
20240325,113100,758982200,23900,23850,23900,23800,158
|
|
20240325,113000,755213800,23850,23850,23850,23850,7
|
|
20240325,112900,755046850,23850,23800,23850,23800,9
|
|
20240325,112800,754832250,23850,23800,23850,23800,26
|
|
20240325,112700,754213150,23850,23850,23850,23850,84
|
|
20240325,112600,752209750,23900,23900,23900,23900,5
|
|
20240325,112500,752090250,23900,23900,23900,23800,107
|
|
20240325,112400,749533050,23900,23800,23900,23800,30
|
|
20240325,112300,748818350,23900,23900,23900,23900,8
|
|
20240325,112200,748627150,23900,23900,23900,23900,6
|
|
20240325,112100,748483750,23900,23900,23900,23900,24
|
|
20240325,112000,747910150,23900,23900,23900,23900,5
|
|
20240325,111900,747790650,23900,23800,23900,23800,9
|
|
20240325,111800,747575650,23900,23900,23900,23900,5
|
|
20240325,111700,747456150,23900,23900,23900,23900,9
|
|
20240325,111600,747241050,23900,23800,23900,23800,6
|
|
20240325,111500,747097750,23900,23900,23900,23900,8
|
|
20240325,111400,746906550,23900,23900,23900,23900,6
|
|
20240325,111300,746763150,23900,23800,23900,23800,9
|
|
20240325,111200,746548350,23900,23800,23900,23800,21
|
|
20240325,111100,746047850,23900,23900,23900,23900,8
|
|
20240325,111000,745856650,23900,23900,23900,23900,6
|
|
20240325,110900,745713250,23900,23900,23900,23900,8
|
|
20240325,110800,745522050,23900,23900,23900,23900,5
|
|
20240325,110700,745402550,23900,23900,23900,23900,8
|
|
20240325,110600,745211350,23900,23900,23900,23800,18
|
|
20240325,110500,744781250,23900,23800,23900,23800,17
|
|
20240325,110400,744375950,23900,23800,23900,23800,21
|
|
20240325,110300,743875450,23900,23800,23900,23800,9
|
|
20240325,110200,743660450,23900,23900,23900,23900,5
|
|
20240325,110100,743540950,23900,23800,23900,23750,691
|
|
20240325,110000,727107350,23800,23800,23900,23800,72
|
|
20240325,105900,725393250,23900,23800,23900,23800,12
|
|
20240325,105800,725106950,23900,23900,23900,23900,7
|
|
20240325,105700,724939650,23900,23900,23900,23900,10
|
|
20240325,105600,724700650,23900,23800,23900,23800,25
|
|
20240325,105500,724105150,23900,23800,23900,23800,342
|
|
20240325,105400,715964550,23800,23800,23800,23750,308
|
|
20240325,105300,708649200,23750,23800,23800,23750,32
|
|
20240325,105200,707887650,23750,23750,23750,23750,70
|
|
20240325,105100,706225150,23750,23750,23750,23750,182
|
|
20240325,105000,701902650,23800,23800,23800,23750,41
|
|
20240325,104900,700926900,23800,23800,23800,23750,187
|
|
20240325,104800,696480250,23850,23850,23850,23850,7
|
|
20240325,104700,696313300,23850,23800,23850,23800,88
|
|
20240325,104600,694218500,23800,23800,23850,23800,57
|
|
20240325,104500,692861600,23900,23800,23900,23800,9
|
|
20240325,104400,692646600,23900,23800,23900,23800,19
|
|
20240325,104300,692193500,23900,23900,23900,23850,18
|
|
20240325,104200,691763800,23950,23850,23950,23850,12
|
|
20240325,104100,691476900,23950,23850,23950,23850,9
|
|
20240325,104000,691261450,23950,23950,23950,23950,6
|
|
20240325,103900,691117750,23900,23850,23900,23850,353
|
|
20240325,103800,682681100,23900,23850,23900,23850,7
|
|
20240325,103700,682513850,23850,23850,23850,23850,2
|
|
20240325,103600,682466150,23900,23800,23900,23750,525
|
|
20240325,103500,669994400,23800,23900,23900,23800,226
|
|
20240325,103400,664613150,23950,23950,23950,23950,7
|
|
20240325,103300,664445500,23950,23950,23950,23950,6
|
|
20240325,103200,664301800,23950,23900,23950,23800,507
|
|
20240325,103100,652232250,23950,23950,23950,23900,67
|
|
20240325,103000,650630200,23950,23950,23950,23950,5
|
|
20240325,102900,650510450,23950,23950,23950,23950,9
|
|
20240325,102800,650294900,23950,23950,23950,23800,2318
|
|
20240325,102700,595002850,23950,24000,24000,23950,113
|
|
20240325,102600,592291200,24000,23950,24000,23900,887
|
|
20240325,102500,571090400,24000,23950,24000,23950,10
|
|
20240325,102400,570850450,24000,24000,24000,24000,5
|
|
20240325,102300,570730450,24000,24000,24000,24000,7
|
|
20240325,102200,570562450,24000,24000,24000,24000,111
|
|
20240325,102100,567898450,24000,24000,24000,24000,57
|
|
20240325,102000,566530450,24000,24050,24050,24000,12
|
|
20240325,101900,566242400,24050,24050,24050,24050,10
|
|
20240325,101800,566001900,23950,24050,24050,23950,7
|
|
20240325,101700,565833650,23950,23950,23950,23900,530
|
|
20240325,101600,553141550,23950,23950,24050,23950,14
|
|
20240325,101500,552805650,24050,23900,24050,23900,9
|
|
20240325,101400,552589350,24050,23950,24050,23950,419
|
|
20240325,101300,542553700,24050,23950,24050,23950,17
|
|
20240325,101200,542145850,24050,23950,24050,23950,8
|
|
20240325,101100,541953550,24050,24050,24050,24050,8
|
|
20240325,101000,541761150,24050,24050,24050,24050,5
|
|
20240325,100900,541640900,24050,24050,24050,24050,31
|
|
20240325,100800,540895350,24050,24050,24050,24050,9
|
|
20240325,100700,540678900,24050,24050,24050,24050,10
|
|
20240325,100600,540438400,24050,24000,24050,24000,9
|
|
20240325,100500,540222100,24000,24100,24100,23950,464
|
|
20240325,100400,529086400,24100,24100,24100,24100,6
|
|
20240325,100300,528941800,24100,24100,24100,24000,30
|
|
20240325,100200,528219000,24000,24100,24100,24000,11
|
|
20240325,100100,527954000,24100,24100,24100,24100,9
|
|
20240325,100000,527737100,24000,24100,24100,24000,19
|
|
20240325,095900,527280200,24100,24000,24100,24000,13
|
|
20240325,095800,526967500,24100,24000,24100,24000,25
|
|
20240325,095700,526366900,24100,24100,24100,24100,9
|
|
20240325,095600,526150000,24100,24000,24100,24000,36
|
|
20240325,095500,525284900,24100,24100,24100,24100,7
|
|
20240325,095400,525116200,24100,24100,24100,24100,17
|
|
20240325,095300,524706500,24100,24000,24100,24000,9
|
|
20240325,095200,524489700,24000,24100,24100,24000,66
|
|
20240325,095100,522904500,24100,24100,24100,24100,16
|
|
20240325,095000,522518900,24150,24050,24150,24050,92
|
|
20240325,094900,520305700,24050,24050,24050,24000,26
|
|
20240325,094800,519680900,24050,24150,24150,23950,1959
|
|
20240325,094700,472631300,24150,24150,24150,24150,12
|
|
20240325,094600,472341500,24150,24100,24150,24100,49
|
|
20240325,094500,471160300,24100,24100,24100,24100,375
|
|
20240325,094400,462122800,24100,24050,24100,24050,97
|
|
20240325,094300,459789600,24100,24050,24100,24050,12
|
|
20240325,094200,459500550,24100,24100,24100,24050,14
|
|
20240325,094100,459163300,24100,24050,24100,24050,35
|
|
20240325,094000,458321100,24050,24050,24100,24050,58
|
|
20240325,093900,456925950,24050,24050,24100,24050,14
|
|
20240325,093800,456588800,24050,24050,24100,24050,55
|
|
20240325,093700,455265750,24050,24000,24100,24000,59
|
|
20240325,093600,453849150,24000,24050,24100,24000,71
|
|
20240325,093500,452144300,24100,24050,24100,24000,32
|
|
20240325,093400,451375450,24100,24050,24100,24000,20
|
|
20240325,093300,450894800,24100,24100,24100,24000,26
|
|
20240325,093200,450268600,24100,24000,24100,24000,107
|
|
20240325,093100,447700100,24100,24100,24100,24100,117
|
|
20240325,093000,444880400,24100,24100,24100,24100,1147
|
|
20240325,092900,417237700,24100,24050,24100,24000,12
|
|
20240325,092800,416948850,24050,24050,24050,24050,7
|
|
20240325,092700,416780500,24100,24050,24100,23950,180
|
|
20240325,092600,412451450,24050,24050,24050,23900,53
|
|
20240325,092500,411178350,24050,24050,24050,24050,8
|
|
20240325,092400,410985950,24050,24050,24050,24050,5
|
|
20240325,092300,410865700,24050,24050,24050,23850,6265
|
|
20240325,092200,261278000,24050,24050,24100,24050,253
|
|
20240325,092100,255193000,23900,24000,24050,23900,341
|
|
20240325,092000,247013600,24000,24000,24000,24000,52
|
|
20240325,091900,245765600,24050,24050,24050,24050,14
|
|
20240325,091800,245428900,24100,24100,24100,23900,61
|
|
20240325,091700,243964400,24100,24100,24100,24000,104
|
|
20240325,091600,241460250,24100,24050,24100,24000,363
|
|
20240325,091500,232734850,24050,23850,24050,23850,10
|
|
20240325,091400,232494550,24050,23950,24050,23850,206
|
|
20240325,091300,227572050,24100,23950,24100,23950,38
|
|
20240325,091200,226660750,23950,23950,23950,23900,123
|
|
20240325,091100,223715900,23950,23800,23950,23800,19
|
|
20240325,091000,223262050,23750,24000,24000,23750,1754
|
|
20240325,090900,181409300,24000,24150,24150,24000,975
|
|
20240325,090800,157945450,24200,24150,24200,24150,139
|
|
20240325,090700,154588050,24150,24150,24200,24150,319
|
|
20240325,090600,146883800,24200,24150,24250,24150,622
|
|
20240325,090500,131832450,24200,24150,24200,24150,65
|
|
20240325,090400,130262050,24100,24100,24150,24050,177
|
|
20240325,090300,125993700,24150,24100,24150,24050,1446
|
|
20240325,090200,91155250,24150,24200,24300,24150,934
|
|
20240325,090100,68583000,24250,24250,24300,24250,510
|
|
20240325,090000,56213550,24250,24400,24400,24200,2312
|