659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195600,1023447150,22550,22550,22550,22550,712
|
|
20240306,195500,1023447150,22550,22550,22550,22550,0
|
|
20240306,195400,1023447150,22550,22550,22550,22550,0
|
|
20240306,195300,1023447150,22550,22550,22550,22550,0
|
|
20240306,195200,1023447150,22550,22550,22550,22550,0
|
|
20240306,195100,1023447150,22550,22550,22550,22550,0
|
|
20240306,195000,1023447150,22550,22550,22550,22550,0
|
|
20240306,194900,1023447150,22550,22550,22550,22550,0
|
|
20240306,194800,1023447150,22550,22550,22550,22550,0
|
|
20240306,194700,1023447150,22550,22550,22550,22550,0
|
|
20240306,194600,1023447150,22550,22550,22550,22550,0
|
|
20240306,194500,1023447150,22550,22550,22550,22550,0
|
|
20240306,194400,1023447150,22550,22550,22550,22550,0
|
|
20240306,194300,1023447150,22550,22550,22550,22550,0
|
|
20240306,194200,1023447150,22550,22550,22550,22550,0
|
|
20240306,194100,1023447150,22550,22550,22550,22550,0
|
|
20240306,194000,1023447150,22550,22550,22550,22550,0
|
|
20240306,193900,1023447150,22550,22550,22550,22550,0
|
|
20240306,193800,1023447150,22550,22550,22550,22550,0
|
|
20240306,193700,1023447150,22550,22550,22550,22550,0
|
|
20240306,193600,1023447150,22550,22550,22550,22550,0
|
|
20240306,193500,1023447150,22550,22550,22550,22550,0
|
|
20240306,193400,1023447150,22550,22550,22550,22550,0
|
|
20240306,193300,1023447150,22550,22550,22550,22550,0
|
|
20240306,193200,1023447150,22550,22550,22550,22550,0
|
|
20240306,193100,1023447150,22550,22550,22550,22550,0
|
|
20240306,193000,1023447150,22550,22550,22550,22550,0
|
|
20240306,192900,1023447150,22550,22550,22550,22550,0
|
|
20240306,192800,1023447150,22550,22550,22550,22550,0
|
|
20240306,192700,1023447150,22550,22550,22550,22550,0
|
|
20240306,192600,1023447150,22550,22550,22550,22550,712
|
|
20240306,192500,1023447150,22550,22550,22550,22550,0
|
|
20240306,192400,1023447150,22550,22550,22550,22550,0
|
|
20240306,192300,1023447150,22550,22550,22550,22550,0
|
|
20240306,192200,1023447150,22550,22550,22550,22550,0
|
|
20240306,192100,1023447150,22550,22550,22550,22550,0
|
|
20240306,192000,1023447150,22550,22550,22550,22550,0
|
|
20240306,191900,1023447150,22550,22550,22550,22550,0
|
|
20240306,191800,1023447150,22550,22550,22550,22550,0
|
|
20240306,191700,1023447150,22550,22550,22550,22550,0
|
|
20240306,191600,1023447150,22550,22550,22550,22550,0
|
|
20240306,191500,1023447150,22550,22550,22550,22550,0
|
|
20240306,191400,1023447150,22550,22550,22550,22550,0
|
|
20240306,191300,1023447150,22550,22550,22550,22550,0
|
|
20240306,191200,1023447150,22550,22550,22550,22550,0
|
|
20240306,191100,1023447150,22550,22550,22550,22550,0
|
|
20240306,191000,1023447150,22550,22550,22550,22550,0
|
|
20240306,190900,1023447150,22550,22550,22550,22550,0
|
|
20240306,190800,1023447150,22550,22550,22550,22550,0
|
|
20240306,190700,1023447150,22550,22550,22550,22550,0
|
|
20240306,190600,1023447150,22550,22550,22550,22550,0
|
|
20240306,190500,1023447150,22550,22550,22550,22550,0
|
|
20240306,190400,1023447150,22550,22550,22550,22550,0
|
|
20240306,190300,1023447150,22550,22550,22550,22550,0
|
|
20240306,190200,1023447150,22550,22550,22550,22550,0
|
|
20240306,190100,1023447150,22550,22550,22550,22550,0
|
|
20240306,190000,1023447150,22550,22550,22550,22550,0
|
|
20240306,185900,1023447150,22550,22550,22550,22550,0
|
|
20240306,185800,1023447150,22550,22550,22550,22550,0
|
|
20240306,185700,1023447150,22550,22550,22550,22550,0
|
|
20240306,185600,1023447150,22550,22550,22550,22550,712
|
|
20240306,185500,1023447150,22550,22550,22550,22550,0
|
|
20240306,185400,1023447150,22550,22550,22550,22550,0
|
|
20240306,185300,1023447150,22550,22550,22550,22550,0
|
|
20240306,185200,1023447150,22550,22550,22550,22550,0
|
|
20240306,185100,1023447150,22550,22550,22550,22550,0
|
|
20240306,185000,1023447150,22550,22550,22550,22550,0
|
|
20240306,184900,1023447150,22550,22550,22550,22550,0
|
|
20240306,184800,1023447150,22550,22550,22550,22550,0
|
|
20240306,184700,1023447150,22550,22550,22550,22550,0
|
|
20240306,184600,1023447150,22550,22550,22550,22550,0
|
|
20240306,184500,1023447150,22550,22550,22550,22550,0
|
|
20240306,184400,1023447150,22550,22550,22550,22550,0
|
|
20240306,184300,1023447150,22550,22550,22550,22550,0
|
|
20240306,184200,1023447150,22550,22550,22550,22550,0
|
|
20240306,184100,1023447150,22550,22550,22550,22550,0
|
|
20240306,184000,1023447150,22550,22550,22550,22550,0
|
|
20240306,183900,1023447150,22550,22550,22550,22550,0
|
|
20240306,183800,1023447150,22550,22550,22550,22550,0
|
|
20240306,183700,1023447150,22550,22550,22550,22550,0
|
|
20240306,183600,1023447150,22550,22550,22550,22550,0
|
|
20240306,183500,1023447150,22550,22550,22550,22550,0
|
|
20240306,183400,1023447150,22550,22550,22550,22550,0
|
|
20240306,183300,1023447150,22550,22550,22550,22550,0
|
|
20240306,183200,1023447150,22550,22550,22550,22550,0
|
|
20240306,183100,1023447150,22550,22550,22550,22550,0
|
|
20240306,183000,1023447150,22550,22550,22550,22550,0
|
|
20240306,182900,1023447150,22550,22550,22550,22550,0
|
|
20240306,182800,1023447150,22550,22550,22550,22550,0
|
|
20240306,182700,1023447150,22550,22550,22550,22550,0
|
|
20240306,182600,1023447150,22550,22550,22550,22550,712
|
|
20240306,182500,1023447150,22550,22550,22550,22550,0
|
|
20240306,182400,1023447150,22550,22550,22550,22550,0
|
|
20240306,182300,1023447150,22550,22550,22550,22550,0
|
|
20240306,182200,1023447150,22550,22550,22550,22550,0
|
|
20240306,182100,1023447150,22550,22550,22550,22550,0
|
|
20240306,182000,1023447150,22550,22550,22550,22550,0
|
|
20240306,181900,1023447150,22550,22550,22550,22550,0
|
|
20240306,181800,1023447150,22550,22550,22550,22550,0
|
|
20240306,181700,1023447150,22550,22550,22550,22550,0
|
|
20240306,181600,1023447150,22550,22550,22550,22550,0
|
|
20240306,181500,1023447150,22550,22550,22550,22550,0
|
|
20240306,181400,1023447150,22550,22550,22550,22550,0
|
|
20240306,181300,1023447150,22550,22550,22550,22550,0
|
|
20240306,181200,1023447150,22550,22550,22550,22550,0
|
|
20240306,181100,1023447150,22550,22550,22550,22550,0
|
|
20240306,181000,1023447150,22550,22550,22550,22550,0
|
|
20240306,180900,1023447150,22550,22550,22550,22550,0
|
|
20240306,180800,1023447150,22550,22550,22550,22550,0
|
|
20240306,180700,1023447150,22550,22550,22550,22550,0
|
|
20240306,180600,1023447150,22550,22550,22550,22550,0
|
|
20240306,180500,1023447150,22550,22550,22550,22550,0
|
|
20240306,180400,1023447150,22550,22550,22550,22550,0
|
|
20240306,180300,1023447150,22550,22550,22550,22550,0
|
|
20240306,180200,1023447150,22550,22550,22550,22550,0
|
|
20240306,180100,1023447150,22550,22550,22550,22550,0
|
|
20240306,180000,1023447150,22550,22550,22550,22550,0
|
|
20240306,175900,1023447150,22550,22550,22550,22550,0
|
|
20240306,175800,1023447150,22550,22550,22550,22550,0
|
|
20240306,175700,1023447150,22550,22550,22550,22550,0
|
|
20240306,175600,1023447150,22550,22550,22550,22550,712
|
|
20240306,175500,1023447150,22550,22550,22550,22550,0
|
|
20240306,175400,1023447150,22550,22550,22550,22550,0
|
|
20240306,175300,1023447150,22550,22550,22550,22550,0
|
|
20240306,175200,1023447150,22550,22550,22550,22550,0
|
|
20240306,175100,1023447150,22550,22550,22550,22550,0
|
|
20240306,175000,1023447150,22550,22550,22550,22550,0
|
|
20240306,174900,1023447150,22550,22550,22550,22550,0
|
|
20240306,174800,1023447150,22550,22550,22550,22550,0
|
|
20240306,174700,1023447150,22550,22550,22550,22550,0
|
|
20240306,174600,1023447150,22550,22550,22550,22550,0
|
|
20240306,174500,1023447150,22550,22550,22550,22550,0
|
|
20240306,174400,1023447150,22550,22550,22550,22550,0
|
|
20240306,174300,1023447150,22550,22550,22550,22550,0
|
|
20240306,174200,1023447150,22550,22550,22550,22550,0
|
|
20240306,174100,1023447150,22550,22550,22550,22550,0
|
|
20240306,174000,1023447150,22550,22550,22550,22550,0
|
|
20240306,173900,1023447150,22550,22550,22550,22550,0
|
|
20240306,173800,1023447150,22550,22550,22550,22550,0
|
|
20240306,173700,1023447150,22550,22550,22550,22550,0
|
|
20240306,173600,1023447150,22550,22550,22550,22550,0
|
|
20240306,173500,1023447150,22550,22550,22550,22550,0
|
|
20240306,173400,1023447150,22550,22550,22550,22550,0
|
|
20240306,173300,1023447150,22550,22550,22550,22550,0
|
|
20240306,173200,1023447150,22550,22550,22550,22550,0
|
|
20240306,173100,1023447150,22550,22550,22550,22550,0
|
|
20240306,173000,1023447150,22550,22550,22550,22550,0
|
|
20240306,172900,1023447150,22550,22550,22550,22550,0
|
|
20240306,172800,1023447150,22550,22550,22550,22550,0
|
|
20240306,172700,1023447150,22550,22550,22550,22550,0
|
|
20240306,172600,1023447150,22550,22550,22550,22550,712
|
|
20240306,172500,1023447150,22550,22550,22550,22550,0
|
|
20240306,172400,1023447150,22550,22550,22550,22550,0
|
|
20240306,172300,1023447150,22550,22550,22550,22550,0
|
|
20240306,172200,1023447150,22550,22550,22550,22550,0
|
|
20240306,172100,1023447150,22550,22550,22550,22550,0
|
|
20240306,172000,1023447150,22550,22550,22550,22550,0
|
|
20240306,171900,1023447150,22550,22550,22550,22550,0
|
|
20240306,171800,1023447150,22550,22550,22550,22550,0
|
|
20240306,171700,1023447150,22550,22550,22550,22550,0
|
|
20240306,171600,1023447150,22550,22550,22550,22550,0
|
|
20240306,171500,1023447150,22550,22550,22550,22550,0
|
|
20240306,171400,1023447150,22550,22550,22550,22550,0
|
|
20240306,171300,1023447150,22550,22550,22550,22550,0
|
|
20240306,171200,1023447150,22550,22550,22550,22550,0
|
|
20240306,171100,1023447150,22550,22550,22550,22550,0
|
|
20240306,171000,1023447150,22550,22550,22550,22550,0
|
|
20240306,170900,1023447150,22550,22550,22550,22550,0
|
|
20240306,170800,1023447150,22550,22550,22550,22550,0
|
|
20240306,170700,1023447150,22550,22550,22550,22550,0
|
|
20240306,170600,1023447150,22550,22550,22550,22550,0
|
|
20240306,170500,1023447150,22550,22550,22550,22550,0
|
|
20240306,170400,1023447150,22550,22550,22550,22550,0
|
|
20240306,170300,1023447150,22550,22550,22550,22550,0
|
|
20240306,170200,1023447150,22550,22550,22550,22550,0
|
|
20240306,170100,1023447150,22550,22550,22550,22550,0
|
|
20240306,170000,1023447150,22550,22550,22550,22550,0
|
|
20240306,165900,1023447150,22550,22550,22550,22550,0
|
|
20240306,165800,1023447150,22550,22550,22550,22550,0
|
|
20240306,165700,1023447150,22550,22550,22550,22550,0
|
|
20240306,165600,1023447150,22550,22550,22550,22550,712
|
|
20240306,165500,1023447150,22550,22550,22550,22550,0
|
|
20240306,165400,1023447150,22550,22550,22550,22550,0
|
|
20240306,165300,1023447150,22550,22550,22550,22550,0
|
|
20240306,165200,1023447150,22550,22550,22550,22550,0
|
|
20240306,165100,1023447150,22550,22550,22550,22550,0
|
|
20240306,165000,1023447150,22550,22550,22550,22550,0
|
|
20240306,164900,1023447150,22550,22550,22550,22550,0
|
|
20240306,164800,1023447150,22550,22550,22550,22550,0
|
|
20240306,164700,1023447150,22550,22550,22550,22550,0
|
|
20240306,164600,1023447150,22550,22550,22550,22550,0
|
|
20240306,164500,1023447150,22550,22550,22550,22550,0
|
|
20240306,164400,1023447150,22550,22550,22550,22550,0
|
|
20240306,164300,1023447150,22550,22550,22550,22550,0
|
|
20240306,164200,1023447150,22550,22550,22550,22550,0
|
|
20240306,164100,1023447150,22550,22550,22550,22550,0
|
|
20240306,164000,1023447150,22550,22550,22550,22550,0
|
|
20240306,163900,1023447150,22550,22550,22550,22550,0
|
|
20240306,163800,1023447150,22550,22550,22550,22550,0
|
|
20240306,163700,1023447150,22550,22550,22550,22550,0
|
|
20240306,163600,1023447150,22550,22550,22550,22550,0
|
|
20240306,163500,1023447150,22550,22550,22550,22550,0
|
|
20240306,163400,1023447150,22550,22550,22550,22550,0
|
|
20240306,163300,1023447150,22550,22550,22550,22550,0
|
|
20240306,163200,1023447150,22550,22550,22550,22550,0
|
|
20240306,163100,1023447150,22550,22550,22550,22550,0
|
|
20240306,163000,1023447150,22550,22550,22550,22550,0
|
|
20240306,162900,1023447150,22550,22550,22550,22550,0
|
|
20240306,162800,1023447150,22550,22550,22550,22550,0
|
|
20240306,162700,1023447150,22550,22550,22550,22550,0
|
|
20240306,162600,1023447150,22550,22550,22550,22550,712
|
|
20240306,162500,1023447150,22550,22550,22550,22550,0
|
|
20240306,162400,1023447150,22550,22550,22550,22550,0
|
|
20240306,162300,1023447150,22550,22550,22550,22550,0
|
|
20240306,162200,1023447150,22550,22550,22550,22550,0
|
|
20240306,162100,1023447150,22550,22550,22550,22550,0
|
|
20240306,162000,1023447150,22550,22550,22550,22550,0
|
|
20240306,161900,1023447150,22550,22550,22550,22550,0
|
|
20240306,161800,1023447150,22550,22550,22550,22550,0
|
|
20240306,161700,1023447150,22550,22550,22550,22550,0
|
|
20240306,161600,1023447150,22550,22550,22550,22550,0
|
|
20240306,161500,1023447150,22550,22550,22550,22550,0
|
|
20240306,161400,1023447150,22550,22550,22550,22550,0
|
|
20240306,161300,1023447150,22550,22550,22550,22550,0
|
|
20240306,161200,1023447150,22550,22550,22550,22550,0
|
|
20240306,161100,1023447150,22550,22550,22550,22550,0
|
|
20240306,161000,1023447150,22550,22550,22550,22550,0
|
|
20240306,160900,1023447150,22550,22550,22550,22550,0
|
|
20240306,160800,1023447150,22550,22550,22550,22550,0
|
|
20240306,160700,1023447150,22550,22550,22550,22550,0
|
|
20240306,160600,1023447150,22550,22550,22550,22550,0
|
|
20240306,160500,1023447150,22550,22550,22550,22550,0
|
|
20240306,160400,1023447150,22550,22550,22550,22550,0
|
|
20240306,160300,1023447150,22550,22550,22550,22550,0
|
|
20240306,160200,1023447150,22550,22550,22550,22550,0
|
|
20240306,160100,1023447150,22550,22550,22550,22550,0
|
|
20240306,160000,1023447150,22550,22550,22550,22550,0
|
|
20240306,155900,1023447150,22550,22550,22550,22550,0
|
|
20240306,155800,1023447150,22550,22550,22550,22550,0
|
|
20240306,155700,1023447150,22550,22550,22550,22550,0
|
|
20240306,155600,1023447150,22550,22550,22550,22550,712
|
|
20240306,155500,1023447150,22550,22550,22550,22550,0
|
|
20240306,155400,1023447150,22550,22550,22550,22550,0
|
|
20240306,155300,1023447150,22550,22550,22550,22550,0
|
|
20240306,155200,1023447150,22550,22550,22550,22550,0
|
|
20240306,155100,1023447150,22550,22550,22550,22550,0
|
|
20240306,155000,1023447150,22550,22550,22550,22550,0
|
|
20240306,154900,1023447150,22550,22550,22550,22550,0
|
|
20240306,154800,1023447150,22550,22550,22550,22550,0
|
|
20240306,154700,1023447150,22550,22550,22550,22550,0
|
|
20240306,154600,1023447150,22550,22550,22550,22550,0
|
|
20240306,154500,1023447150,22550,22550,22550,22550,0
|
|
20240306,154400,1023447150,22550,22550,22550,22550,0
|
|
20240306,154300,1023447150,22550,22550,22550,22550,0
|
|
20240306,154200,1023447150,22550,22550,22550,22550,0
|
|
20240306,154100,1023447150,22550,22550,22550,22550,0
|
|
20240306,154000,1023447150,22550,22550,22550,22550,0
|
|
20240306,153900,1023447150,22550,22550,22550,22550,0
|
|
20240306,153800,1023447150,22550,22550,22550,22550,0
|
|
20240306,153700,1023447150,22550,22550,22550,22550,0
|
|
20240306,153600,1023447150,22550,22550,22550,22550,0
|
|
20240306,153500,1023447150,22550,22550,22550,22550,0
|
|
20240306,153400,1023447150,22550,22550,22550,22550,0
|
|
20240306,153300,1023447150,22550,22550,22550,22550,0
|
|
20240306,153200,1023447150,22550,22550,22550,22550,0
|
|
20240306,153100,1023447150,22550,22550,22550,22550,0
|
|
20240306,153000,1023447150,22550,22550,22550,22550,712
|
|
20240306,152900,1007391550,22550,22550,22550,22550,0
|
|
20240306,152800,1007391550,22550,22550,22550,22550,0
|
|
20240306,152700,1007391550,22550,22550,22550,22550,0
|
|
20240306,152600,1007391550,22550,22550,22550,22550,0
|
|
20240306,152500,1007391550,22550,22550,22550,22550,0
|
|
20240306,152400,1007391550,22550,22550,22550,22550,0
|
|
20240306,152300,1007391550,22550,22550,22550,22550,0
|
|
20240306,152200,1007391550,22550,22550,22550,22550,0
|
|
20240306,152100,1007391550,22550,22550,22550,22550,0
|
|
20240306,152000,1007391550,22550,22550,22550,22550,0
|
|
20240306,151900,1007391550,22550,22450,22550,22450,260
|
|
20240306,151800,1001544100,22450,22450,22450,22450,22
|
|
20240306,151700,1001050200,22500,22500,22500,22500,71
|
|
20240306,151600,999452700,22500,22500,22500,22500,0
|
|
20240306,151500,999452700,22500,22500,22500,22500,50
|
|
20240306,151400,998327700,22450,22450,22450,22450,229
|
|
20240306,151300,993186650,22450,22450,22450,22450,39
|
|
20240306,151200,992311100,22500,22500,22500,22500,0
|
|
20240306,151100,992311100,22500,22500,22500,22500,40
|
|
20240306,151000,991411100,22300,22500,22500,22300,895
|
|
20240306,150900,971427500,22500,22450,22500,22450,17
|
|
20240306,150800,971045350,22500,22500,22500,22500,0
|
|
20240306,150700,971045350,22500,22500,22500,22500,13
|
|
20240306,150600,970752850,22450,22450,22450,22450,0
|
|
20240306,150500,970752850,22450,22450,22450,22450,4
|
|
20240306,150400,970663050,22500,22500,22500,22500,72
|
|
20240306,150300,969043050,22350,22350,22350,22350,0
|
|
20240306,150200,969043050,22350,22450,22450,22350,2100
|
|
20240306,150100,922064100,22450,22500,22500,22450,3
|
|
20240306,150000,921996650,22450,22450,22450,22450,0
|
|
20240306,145900,921996650,22450,22450,22450,22450,50
|
|
20240306,145800,920874150,22500,22500,22500,22500,0
|
|
20240306,145700,920874150,22500,22500,22500,22500,307
|
|
20240306,145600,913966650,22500,22500,22500,22500,0
|
|
20240306,145500,913966650,22500,22500,22500,22500,0
|
|
20240306,145400,913966650,22500,22500,22500,22500,2
|
|
20240306,145300,913921650,22450,22450,22450,22450,22
|
|
20240306,145200,913427750,22500,22500,22500,22500,0
|
|
20240306,145100,913427750,22500,22450,22500,22450,56
|
|
20240306,145000,912170450,22450,22450,22450,22450,272
|
|
20240306,144900,906064050,22550,22550,22550,22550,0
|
|
20240306,144800,906064050,22550,22450,22550,22450,5
|
|
20240306,144700,905951500,22550,22550,22550,22550,18
|
|
20240306,144600,905545600,22550,22550,22550,22550,0
|
|
20240306,144500,905545600,22550,22550,22550,22550,136
|
|
20240306,144400,902478800,22550,22550,22550,22550,0
|
|
20240306,144300,902478800,22550,22550,22550,22550,0
|
|
20240306,144200,902478800,22550,22550,22550,22550,12
|
|
20240306,144100,902208200,22500,22500,22500,22500,85
|
|
20240306,144000,900295700,22550,22550,22550,22550,0
|
|
20240306,143900,900295700,22550,22550,22550,22550,0
|
|
20240306,143800,900295700,22550,22550,22550,22550,0
|
|
20240306,143700,900295700,22550,22550,22550,22550,0
|
|
20240306,143600,900295700,22550,22550,22550,22550,0
|
|
20240306,143500,900295700,22550,22550,22550,22550,0
|
|
20240306,143400,900295700,22550,22550,22550,22550,0
|
|
20240306,143300,900295700,22550,22550,22550,22550,0
|
|
20240306,143200,900295700,22550,22550,22550,22550,0
|
|
20240306,143100,900295700,22550,22550,22550,22550,12
|
|
20240306,143000,900025100,22550,22550,22550,22550,0
|
|
20240306,142900,900025100,22550,22550,22550,22550,0
|
|
20240306,142800,900025100,22550,22550,22550,22550,0
|
|
20240306,142700,900025100,22550,22550,22550,22550,18
|
|
20240306,142600,899619200,22550,22550,22550,22550,0
|
|
20240306,142500,899619200,22550,22550,22550,22550,0
|
|
20240306,142400,899619200,22550,22550,22550,22550,1
|
|
20240306,142300,899596650,22550,22500,22550,22450,123
|
|
20240306,142200,896831000,22500,22500,22500,22500,2
|
|
20240306,142100,896786000,22500,22500,22500,22500,0
|
|
20240306,142000,896786000,22500,22500,22500,22500,0
|
|
20240306,141900,896786000,22500,22500,22500,22500,0
|
|
20240306,141800,896786000,22500,22500,22500,22500,66
|
|
20240306,141700,895301000,22500,22500,22500,22500,0
|
|
20240306,141600,895301000,22500,22450,22550,22450,64
|
|
20240306,141500,893860200,22350,22350,22350,22350,0
|
|
20240306,141400,893860200,22350,22400,22400,22350,2000
|
|
20240306,141300,849155450,22400,22400,22400,22400,0
|
|
20240306,141200,849155450,22400,22400,22400,22400,5
|
|
20240306,141100,849043450,22450,22450,22450,22450,0
|
|
20240306,141000,849043450,22450,22450,22450,22450,0
|
|
20240306,140900,849043450,22450,22450,22450,22450,72
|
|
20240306,140800,847427050,22400,22400,22400,22400,0
|
|
20240306,140700,847427050,22400,22400,22400,22400,0
|
|
20240306,140600,847427050,22400,22400,22400,22400,0
|
|
20240306,140500,847427050,22400,22400,22400,22400,0
|
|
20240306,140400,847427050,22400,22400,22400,22400,0
|
|
20240306,140300,847427050,22400,22400,22400,22400,2
|
|
20240306,140200,847382250,22400,22400,22400,22400,2
|
|
20240306,140100,847337450,22350,22350,22350,22350,0
|
|
20240306,140000,847337450,22350,22400,22400,22350,18
|
|
20240306,135900,846934450,22400,22400,22400,22400,8
|
|
20240306,135800,846755250,22400,22400,22400,22400,67
|
|
20240306,135700,845254450,22400,22450,22450,22400,11
|
|
20240306,135600,845008000,22400,22400,22400,22400,30
|
|
20240306,135500,844336000,22400,22400,22400,22400,10
|
|
20240306,135400,844112000,22400,22400,22400,22400,10
|
|
20240306,135300,843888000,22400,22400,22400,22400,0
|
|
20240306,135200,843888000,22400,22450,22450,22400,48
|
|
20240306,135100,842810900,22400,22450,22450,22400,11
|
|
20240306,135000,842564450,22400,22400,22400,22400,10
|
|
20240306,134900,842340450,22400,22400,22400,22400,0
|
|
20240306,134800,842340450,22400,22450,22450,22400,111
|
|
20240306,134700,839853500,22500,22500,22500,22500,0
|
|
20240306,134600,839853500,22500,22500,22500,22500,18
|
|
20240306,134500,839448500,22450,22450,22450,22450,38
|
|
20240306,134400,838595400,22400,22400,22400,22400,52
|
|
20240306,134300,837430600,22350,22400,22400,22350,41
|
|
20240306,134200,836512900,22400,22400,22400,22400,10
|
|
20240306,134100,836288900,22400,22400,22400,22400,10
|
|
20240306,134000,836064900,22400,22400,22400,22400,0
|
|
20240306,133900,836064900,22400,22400,22400,22400,10
|
|
20240306,133800,835840900,22400,22400,22400,22400,10
|
|
20240306,133700,835616900,22400,22400,22400,22400,10
|
|
20240306,133600,835392900,22400,22400,22400,22400,245
|
|
20240306,133500,829904900,22400,22400,22400,22400,25
|
|
20240306,133400,829344900,22450,22450,22450,22450,244
|
|
20240306,133300,823867100,22400,22400,22400,22400,10
|
|
20240306,133200,823643100,22400,22400,22400,22400,10
|
|
20240306,133100,823419100,22400,22450,22450,22400,267
|
|
20240306,133000,817425450,22500,22500,22500,22500,40
|
|
20240306,132900,816525450,22500,22500,22500,22500,36
|
|
20240306,132800,815715450,22500,22500,22500,22500,10
|
|
20240306,132700,815490450,22500,22500,22500,22500,50
|
|
20240306,132600,814365450,22500,22500,22500,22500,14
|
|
20240306,132500,814050450,22450,22450,22500,22450,40
|
|
20240306,132400,813151600,22450,22450,22450,22450,71
|
|
20240306,132300,811557650,22400,22400,22400,22400,32
|
|
20240306,132200,810840850,22400,22400,22400,22400,10
|
|
20240306,132100,810616850,22400,22400,22400,22400,0
|
|
20240306,132000,810616850,22400,22450,22450,22400,21
|
|
20240306,131900,810145900,22450,22450,22450,22450,10
|
|
20240306,131800,809921400,22450,22450,22450,22450,10
|
|
20240306,131700,809696900,22450,22450,22450,22450,10
|
|
20240306,131600,809472400,22450,22450,22450,22450,10
|
|
20240306,131500,809247900,22450,22450,22450,22450,100
|
|
20240306,131400,807002900,22450,22450,22450,22450,193
|
|
20240306,131300,802670050,22450,22450,22450,22450,25
|
|
20240306,131200,802108800,22450,22450,22450,22450,10
|
|
20240306,131100,801884300,22450,22450,22450,22450,13
|
|
20240306,131000,801592450,22450,22450,22450,22450,10
|
|
20240306,130900,801367950,22450,22450,22450,22450,12
|
|
20240306,130800,801098550,22500,22500,22500,22500,349
|
|
20240306,130700,793246050,22500,22500,22500,22500,17
|
|
20240306,130600,792863550,22500,22500,22500,22500,66
|
|
20240306,130500,791378550,22500,22500,22500,22500,24
|
|
20240306,130400,790838550,22500,22550,22550,22500,12
|
|
20240306,130300,790568450,22500,22500,22500,22500,18
|
|
20240306,130200,790163450,22500,22500,22500,22500,20
|
|
20240306,130100,789713450,22500,22500,22500,22500,8
|
|
20240306,130000,789533450,22500,22500,22500,22500,17
|
|
20240306,125900,789150950,22500,22500,22500,22500,34
|
|
20240306,125800,788385950,22500,22500,22500,22500,15
|
|
20240306,125700,788048450,22500,22500,22500,22500,10
|
|
20240306,125600,787823450,22500,22500,22500,22500,11
|
|
20240306,125500,787575950,22550,22550,22550,22550,13
|
|
20240306,125400,787282800,22550,22550,22550,22550,7
|
|
20240306,125300,787124950,22550,22550,22550,22550,13
|
|
20240306,125200,786831800,22550,22500,22550,22500,35
|
|
20240306,125100,786043050,22500,22500,22500,22500,0
|
|
20240306,125000,786043050,22500,22550,22550,22500,111
|
|
20240306,124900,783544050,22550,22550,22550,22550,52
|
|
20240306,124800,782371450,22550,22550,22550,22550,0
|
|
20240306,124700,782371450,22550,22550,22550,22550,15
|
|
20240306,124600,782033200,22550,22550,22550,22550,15
|
|
20240306,124500,781694950,22550,22600,22600,22550,12
|
|
20240306,124400,781424250,22550,22550,22550,22550,208
|
|
20240306,124300,776733850,22550,22550,22550,22550,10
|
|
20240306,124200,776508350,22600,22600,22600,22600,0
|
|
20240306,124100,776508350,22600,22600,22600,22600,100
|
|
20240306,124000,774248350,22600,22600,22600,22600,0
|
|
20240306,123900,774248350,22600,22600,22600,22600,14
|
|
20240306,123800,773931950,22600,22600,22600,22600,35
|
|
20240306,123700,773140950,22550,22550,22550,22550,0
|
|
20240306,123600,773140950,22550,22600,22600,22550,17
|
|
20240306,123500,772756850,22600,22600,22600,22600,0
|
|
20240306,123400,772756850,22600,22600,22600,22600,0
|
|
20240306,123300,772756850,22600,22600,22600,22600,0
|
|
20240306,123200,772756850,22600,22550,22600,22550,166
|
|
20240306,123100,769005900,22550,22550,22550,22550,45
|
|
20240306,123000,767991150,22550,22550,22550,22550,11
|
|
20240306,122900,767743100,22550,22550,22550,22550,0
|
|
20240306,122800,767743100,22550,22550,22550,22550,10
|
|
20240306,122700,767517600,22600,22550,22600,22550,267
|
|
20240306,122600,761483900,22550,22550,22550,22550,10
|
|
20240306,122500,761258400,22550,22550,22550,22550,10
|
|
20240306,122400,761032900,22550,22550,22550,22550,39
|
|
20240306,122300,760153450,22550,22550,22550,22550,10
|
|
20240306,122200,759927950,22550,22550,22550,22550,0
|
|
20240306,122100,759927950,22550,22550,22550,22550,140
|
|
20240306,122000,756770950,22550,22550,22550,22550,10
|
|
20240306,121900,756545450,22600,22600,22600,22600,27
|
|
20240306,121800,755935250,22600,22600,22600,22600,10
|
|
20240306,121700,755709250,22600,22600,22600,22600,10
|
|
20240306,121600,755483250,22650,22650,22650,22650,10
|
|
20240306,121500,755256750,22600,22600,22600,22600,10
|
|
20240306,121400,755030750,22650,22650,22650,22650,702
|
|
20240306,121300,739130450,22650,22650,22650,22650,10
|
|
20240306,121200,738903950,22650,22650,22650,22650,110
|
|
20240306,121100,736412450,22700,22700,22700,22700,10
|
|
20240306,121000,736185450,22700,22700,22700,22700,18
|
|
20240306,120900,735776850,22650,22650,22650,22650,5
|
|
20240306,120800,735663600,22650,22700,22700,22650,65
|
|
20240306,120700,734190850,22700,22650,22700,22650,20
|
|
20240306,120600,733737350,22650,22650,22650,22650,0
|
|
20240306,120500,733737350,22650,22700,22800,22650,136
|
|
20240306,120400,730643700,22750,22700,22750,22700,217
|
|
20240306,120300,725707450,22700,22700,22700,22700,0
|
|
20240306,120200,725707450,22700,22700,22700,22700,10
|
|
20240306,120100,725480450,22750,22700,22750,22700,81
|
|
20240306,120000,723638200,22700,22700,22700,22700,10
|
|
20240306,115900,723411200,22700,22700,22700,22700,10
|
|
20240306,115800,723184200,22700,22700,22700,22700,10
|
|
20240306,115700,722957200,22700,22700,22700,22700,10
|
|
20240306,115600,722730200,22750,22750,22750,22750,20
|
|
20240306,115500,722275200,22750,22700,22750,22700,43
|
|
20240306,115400,721297050,22700,22700,22700,22700,52
|
|
20240306,115300,720116650,22750,22750,22750,22750,10
|
|
20240306,115200,719889150,22750,22750,22750,22750,13
|
|
20240306,115100,719593400,22750,22750,22750,22750,10
|
|
20240306,115000,719365900,22800,22800,22800,22800,0
|
|
20240306,114900,719365900,22800,22800,22800,22800,1
|
|
20240306,114800,719343100,22800,22800,22800,22800,10
|
|
20240306,114700,719115100,22800,22800,22800,22800,20
|
|
20240306,114600,718659100,22800,22800,22800,22800,0
|
|
20240306,114500,718659100,22800,22750,22800,22700,34
|
|
20240306,114400,717885500,22750,22750,22750,22700,14
|
|
20240306,114300,717567100,22750,22750,22750,22750,101
|
|
20240306,114200,715269350,22750,22750,22750,22750,10
|
|
20240306,114100,715041850,22700,22800,22800,22700,72
|
|
20240306,114000,713400450,22750,22750,22750,22750,420
|
|
20240306,113900,703845450,22750,22750,22750,22750,10
|
|
20240306,113800,703617950,22750,22750,22750,22750,0
|
|
20240306,113700,703617950,22750,22750,22750,22750,200
|
|
20240306,113600,699067950,22800,22800,22800,22800,10
|
|
20240306,113500,698839950,22800,22800,22800,22800,235
|
|
20240306,113400,693481950,22750,22850,22850,22750,510
|
|
20240306,113300,681874500,22850,22850,22850,22850,10
|
|
20240306,113200,681646000,22900,22850,22900,22850,103
|
|
20240306,113100,679289350,22900,22950,22950,22900,253
|
|
20240306,113000,673494450,22900,22700,22950,22700,4682
|
|
20240306,112900,566849100,22650,22600,22650,22600,283
|
|
20240306,112800,560439750,22600,22600,22600,22600,47
|
|
20240306,112700,559377550,22600,22600,22600,22600,75
|
|
20240306,112600,557682550,22600,22600,22600,22600,10
|
|
20240306,112500,557456550,22600,22550,22600,22550,193
|
|
20240306,112400,553095250,22600,22600,22600,22600,249
|
|
20240306,112300,547467850,22600,22600,22600,22600,10
|
|
20240306,112200,547241850,22600,22600,22600,22600,10
|
|
20240306,112100,547015850,22600,22600,22600,22600,28
|
|
20240306,112000,546383050,22600,22600,22600,22600,622
|
|
20240306,111900,532325850,22600,22600,22600,22600,10
|
|
20240306,111800,532099850,22600,22600,22600,22600,0
|
|
20240306,111700,532099850,22600,22600,22600,22600,10
|
|
20240306,111600,531873850,22600,22600,22600,22600,10
|
|
20240306,111500,531647850,22600,22600,22600,22600,10
|
|
20240306,111400,531421850,22600,22600,22600,22600,10
|
|
20240306,111300,531195850,22650,22650,22700,22600,249
|
|
20240306,111200,525549500,22650,22650,22650,22650,15
|
|
20240306,111100,525209750,22700,22550,22700,22550,2215
|
|
20240306,111000,475032950,22500,22550,22550,22500,68
|
|
20240306,110900,473500050,22550,22400,22550,22400,972
|
|
20240306,110800,451604000,22400,22400,22400,22400,222
|
|
20240306,110700,446631200,22400,22400,22400,22400,25
|
|
20240306,110600,446071200,22400,22400,22400,22400,48
|
|
20240306,110500,444996000,22400,22400,22400,22400,80
|
|
20240306,110400,443204000,22400,22400,22400,22400,10
|
|
20240306,110300,442980000,22400,22400,22400,22400,17
|
|
20240306,110200,442599200,22400,22400,22400,22400,11
|
|
20240306,110100,442352800,22400,22400,22400,22400,11
|
|
20240306,110000,442106400,22400,22400,22400,22400,10
|
|
20240306,105900,441882400,22400,22300,22400,22300,112
|
|
20240306,105800,439383600,22400,22400,22400,22400,0
|
|
20240306,105700,439383600,22400,22400,22400,22400,131
|
|
20240306,105600,436449200,22350,22350,22350,22350,10
|
|
20240306,105500,436225700,22350,22350,22350,22350,10
|
|
20240306,105400,436002200,22350,22350,22350,22350,10
|
|
20240306,105300,435778700,22350,22300,22350,22300,98
|
|
20240306,105200,433588900,22300,22300,22300,22300,274
|
|
20240306,105100,427478700,22300,22300,22300,22300,10
|
|
20240306,105000,427255700,22300,22300,22300,22300,10
|
|
20240306,104900,427032700,22300,22300,22300,22300,350
|
|
20240306,104800,419227700,22350,22300,22350,22300,20
|
|
20240306,104700,418781200,22300,22300,22300,22300,10
|
|
20240306,104600,418558200,22300,22300,22300,22300,11
|
|
20240306,104500,418312900,22300,22300,22300,22300,563
|
|
20240306,104400,405758000,22250,22250,22250,22250,216
|
|
20240306,104300,400952000,22300,22300,22300,22300,215
|
|
20240306,104200,396157500,22350,22300,22350,22300,109
|
|
20240306,104100,393726700,22300,22300,22300,22300,11
|
|
20240306,104000,393481400,22300,22250,22300,22250,21
|
|
20240306,103900,393013600,22300,22300,22300,22300,0
|
|
20240306,103800,393013600,22300,22250,22300,22250,35
|
|
20240306,103700,392234100,22250,22250,22250,22250,31
|
|
20240306,103600,391544350,22250,22250,22250,22250,10
|
|
20240306,103500,391321850,22250,22250,22250,22250,0
|
|
20240306,103400,391321850,22250,22300,22300,22250,236
|
|
20240306,103300,386069050,22300,22300,22300,22300,0
|
|
20240306,103200,386069050,22300,22350,22350,22300,454
|
|
20240306,103100,375927450,22350,22350,22350,22350,15
|
|
20240306,103000,375592200,22400,22400,22400,22350,28
|
|
20240306,102900,374965500,22350,22350,22350,22350,10
|
|
20240306,102800,374742000,22400,22400,22400,22400,0
|
|
20240306,102700,374742000,22400,22400,22400,22400,21
|
|
20240306,102600,374271600,22400,22400,22400,22400,32
|
|
20240306,102500,373554800,22400,22400,22400,22400,0
|
|
20240306,102400,373554800,22400,22400,22400,22400,542
|
|
20240306,102300,361414000,22400,22400,22400,22400,11
|
|
20240306,102200,361167600,22450,22450,22450,22400,17
|
|
20240306,102100,360786450,22400,22400,22400,22400,10
|
|
20240306,102000,360562450,22450,22450,22450,22450,0
|
|
20240306,101900,360562450,22450,22400,22450,22400,48
|
|
20240306,101800,359485350,22450,22350,22450,22350,49
|
|
20240306,101700,358388000,22350,22350,22350,22350,5
|
|
20240306,101600,358276250,22400,22450,22450,22400,886
|
|
20240306,101500,338388250,22500,22400,22500,22400,162
|
|
20240306,101400,334750250,22450,22450,22450,22450,42
|
|
20240306,101300,333807350,22450,22500,22500,22450,497
|
|
20240306,101200,322635000,22500,22500,22500,22500,10
|
|
20240306,101100,322410000,22500,22500,22500,22500,10
|
|
20240306,101000,322185000,22600,22600,22600,22600,2
|
|
20240306,100900,322139800,22600,22500,22600,22500,245
|
|
20240306,100800,316610300,22500,22450,22500,22450,116
|
|
20240306,100700,314001100,22450,22400,22450,22400,225
|
|
20240306,100600,308955450,22450,22450,22450,22050,3031
|
|
20240306,100500,241426550,22450,22450,22450,22450,10
|
|
20240306,100400,241202050,22450,22450,22450,22450,10
|
|
20240306,100300,240977550,22450,22450,22450,22450,13
|
|
20240306,100200,240685700,22450,22450,22450,22450,10
|
|
20240306,100100,240461200,22550,22550,22550,22550,0
|
|
20240306,100000,240461200,22550,22550,22550,22550,1
|
|
20240306,095900,240438650,22500,22450,22500,22450,257
|
|
20240306,095800,234656700,22450,22450,22450,22450,85
|
|
20240306,095700,232748450,22450,22450,22450,22450,216
|
|
20240306,095600,227899250,22450,22450,22450,22450,10
|
|
20240306,095500,227674750,22450,22450,22450,22450,110
|
|
20240306,095400,225205250,22450,22400,22450,22400,131
|
|
20240306,095300,222269950,22400,22400,22400,22400,4
|
|
20240306,095200,222180350,22400,22450,22450,22400,108
|
|
20240306,095100,219756250,22450,22500,22500,22450,13
|
|
20240306,095000,219464300,22450,22450,22500,22450,20
|
|
20240306,094900,219015250,22400,22450,22450,22400,233
|
|
20240306,094800,213784650,22450,22450,22450,22450,208
|
|
20240306,094700,209115050,22500,22450,22500,22450,19
|
|
20240306,094600,208688250,22450,22500,22500,22450,105
|
|
20240306,094500,206326450,22500,22550,22550,22500,11
|
|
20240306,094400,206078900,22550,22550,22550,22500,33
|
|
20240306,094300,205335250,22500,22500,22550,22500,184
|
|
20240306,094200,201189650,22500,22550,22550,22450,58
|
|
20240306,094100,199885000,22550,22500,22550,22500,21
|
|
20240306,094000,199411800,22500,22550,22550,22500,29
|
|
20240306,093900,198758700,22600,22550,22600,22550,135
|
|
20240306,093800,195712800,22550,22550,22650,22550,37
|
|
20240306,093700,194877750,22550,22550,22550,22550,29
|
|
20240306,093600,194223800,22500,22550,22650,22450,279
|
|
20240306,093500,187926850,22550,22500,22550,22500,24
|
|
20240306,093400,187386350,22500,22550,22550,22500,22
|
|
20240306,093300,186891300,22500,22550,22550,22500,201
|
|
20240306,093200,182367650,22400,22600,22600,22400,420
|
|
20240306,093100,172913650,22600,22650,22650,22600,88
|
|
20240306,093000,170922150,22700,22650,22700,22650,47
|
|
20240306,092900,169855850,22700,22700,22700,22700,40
|
|
20240306,092800,168947850,22750,22750,22750,22750,141
|
|
20240306,092700,165740100,22750,22800,22850,22750,722
|
|
20240306,092600,149283750,22850,22750,22850,22700,1298
|
|
20240306,092500,119697550,22750,22750,22750,22700,618
|
|
20240306,092400,105647950,22750,22650,22750,22650,411
|
|
20240306,092300,96312500,22650,22600,22650,22600,33
|
|
20240306,092200,95565400,22600,22750,22750,22600,168
|
|
20240306,092100,91756150,22750,22550,22750,22550,579
|
|
20240306,092000,78649900,22600,22550,22600,22550,177
|
|
20240306,091900,74658300,22550,22550,22600,22550,440
|
|
20240306,091800,64720450,22550,22550,22550,22500,226
|
|
20240306,091700,59624650,22550,22550,22550,22500,160
|
|
20240306,091600,56017500,22500,22400,22500,22400,388
|
|
20240306,091500,47309400,22400,22450,22450,22400,221
|
|
20240306,091400,42358000,22400,22450,22450,22400,59
|
|
20240306,091300,41033950,22400,22400,22400,22400,10
|
|
20240306,091200,40809950,22350,22400,22400,22300,209
|
|
20240306,091100,36133400,22400,22300,22450,22250,368
|
|
20240306,091000,27903500,22250,22200,22250,22200,155
|
|
20240306,090900,24457000,22200,22150,22200,22150,62
|
|
20240306,090800,23083150,22150,21950,22150,21950,302
|
|
20240306,090700,16404250,22000,22000,22000,22000,139
|
|
20240306,090600,13346250,22000,22000,22000,21950,147
|
|
20240306,090500,10112750,22000,22050,22050,22000,148
|
|
20240306,090400,6854250,22050,22100,22100,22050,113
|
|
20240306,090300,4357100,22100,22100,22150,22100,48
|
|
20240306,090200,3296000,22150,22150,22150,22150,91
|
|
20240306,090100,1280350,22150,22150,22150,22150,21
|
|
20240306,090000,815200,22000,22150,22150,22000,37
|