660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,195700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,195600,1655857200,23150,23150,23150,23150,0
|
|
20240321,195500,1655857200,23150,23150,23150,23150,0
|
|
20240321,195400,1655857200,23150,23150,23150,23150,0
|
|
20240321,195300,1655857200,23150,23150,23150,23150,0
|
|
20240321,195200,1655857200,23150,23150,23150,23150,0
|
|
20240321,195100,1655857200,23150,23150,23150,23150,0
|
|
20240321,195000,1655857200,23150,23150,23150,23150,0
|
|
20240321,194900,1655857200,23150,23150,23150,23150,0
|
|
20240321,194800,1655857200,23150,23150,23150,23150,0
|
|
20240321,194700,1655857200,23150,23150,23150,23150,0
|
|
20240321,194600,1655857200,23150,23150,23150,23150,0
|
|
20240321,194500,1655857200,23150,23150,23150,23150,0
|
|
20240321,194400,1655857200,23150,23150,23150,23150,0
|
|
20240321,194300,1655857200,23150,23150,23150,23150,0
|
|
20240321,194200,1655857200,23150,23150,23150,23150,0
|
|
20240321,194100,1655857200,23150,23150,23150,23150,0
|
|
20240321,194000,1655857200,23150,23150,23150,23150,0
|
|
20240321,193900,1655857200,23150,23150,23150,23150,0
|
|
20240321,193800,1655857200,23150,23150,23150,23150,0
|
|
20240321,193700,1655857200,23150,23150,23150,23150,0
|
|
20240321,193600,1655857200,23150,23150,23150,23150,0
|
|
20240321,193500,1655857200,23150,23150,23150,23150,0
|
|
20240321,193400,1655857200,23150,23150,23150,23150,0
|
|
20240321,193300,1655857200,23150,23150,23150,23150,0
|
|
20240321,193200,1655857200,23150,23150,23150,23150,0
|
|
20240321,193100,1655857200,23150,23150,23150,23150,0
|
|
20240321,193000,1655857200,23150,23150,23150,23150,0
|
|
20240321,192900,1655857200,23150,23150,23150,23150,0
|
|
20240321,192800,1655857200,23150,23150,23150,23150,0
|
|
20240321,192700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,192600,1655857200,23150,23150,23150,23150,0
|
|
20240321,192500,1655857200,23150,23150,23150,23150,0
|
|
20240321,192400,1655857200,23150,23150,23150,23150,0
|
|
20240321,192300,1655857200,23150,23150,23150,23150,0
|
|
20240321,192200,1655857200,23150,23150,23150,23150,0
|
|
20240321,192100,1655857200,23150,23150,23150,23150,0
|
|
20240321,192000,1655857200,23150,23150,23150,23150,0
|
|
20240321,191900,1655857200,23150,23150,23150,23150,0
|
|
20240321,191800,1655857200,23150,23150,23150,23150,0
|
|
20240321,191700,1655857200,23150,23150,23150,23150,0
|
|
20240321,191600,1655857200,23150,23150,23150,23150,0
|
|
20240321,191500,1655857200,23150,23150,23150,23150,0
|
|
20240321,191400,1655857200,23150,23150,23150,23150,0
|
|
20240321,191300,1655857200,23150,23150,23150,23150,0
|
|
20240321,191200,1655857200,23150,23150,23150,23150,0
|
|
20240321,191100,1655857200,23150,23150,23150,23150,0
|
|
20240321,191000,1655857200,23150,23150,23150,23150,0
|
|
20240321,190900,1655857200,23150,23150,23150,23150,0
|
|
20240321,190800,1655857200,23150,23150,23150,23150,0
|
|
20240321,190700,1655857200,23150,23150,23150,23150,0
|
|
20240321,190600,1655857200,23150,23150,23150,23150,0
|
|
20240321,190500,1655857200,23150,23150,23150,23150,0
|
|
20240321,190400,1655857200,23150,23150,23150,23150,0
|
|
20240321,190300,1655857200,23150,23150,23150,23150,0
|
|
20240321,190200,1655857200,23150,23150,23150,23150,0
|
|
20240321,190100,1655857200,23150,23150,23150,23150,0
|
|
20240321,190000,1655857200,23150,23150,23150,23150,0
|
|
20240321,185900,1655857200,23150,23150,23150,23150,0
|
|
20240321,185800,1655857200,23150,23150,23150,23150,0
|
|
20240321,185700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,185600,1655857200,23150,23150,23150,23150,0
|
|
20240321,185500,1655857200,23150,23150,23150,23150,0
|
|
20240321,185400,1655857200,23150,23150,23150,23150,0
|
|
20240321,185300,1655857200,23150,23150,23150,23150,0
|
|
20240321,185200,1655857200,23150,23150,23150,23150,0
|
|
20240321,185100,1655857200,23150,23150,23150,23150,0
|
|
20240321,185000,1655857200,23150,23150,23150,23150,0
|
|
20240321,184900,1655857200,23150,23150,23150,23150,0
|
|
20240321,184800,1655857200,23150,23150,23150,23150,0
|
|
20240321,184700,1655857200,23150,23150,23150,23150,0
|
|
20240321,184600,1655857200,23150,23150,23150,23150,0
|
|
20240321,184500,1655857200,23150,23150,23150,23150,0
|
|
20240321,184400,1655857200,23150,23150,23150,23150,0
|
|
20240321,184300,1655857200,23150,23150,23150,23150,0
|
|
20240321,184200,1655857200,23150,23150,23150,23150,0
|
|
20240321,184100,1655857200,23150,23150,23150,23150,0
|
|
20240321,184000,1655857200,23150,23150,23150,23150,0
|
|
20240321,183900,1655857200,23150,23150,23150,23150,0
|
|
20240321,183800,1655857200,23150,23150,23150,23150,0
|
|
20240321,183700,1655857200,23150,23150,23150,23150,0
|
|
20240321,183600,1655857200,23150,23150,23150,23150,0
|
|
20240321,183500,1655857200,23150,23150,23150,23150,0
|
|
20240321,183400,1655857200,23150,23150,23150,23150,0
|
|
20240321,183300,1655857200,23150,23150,23150,23150,0
|
|
20240321,183200,1655857200,23150,23150,23150,23150,0
|
|
20240321,183100,1655857200,23150,23150,23150,23150,0
|
|
20240321,183000,1655857200,23150,23150,23150,23150,0
|
|
20240321,182900,1655857200,23150,23150,23150,23150,0
|
|
20240321,182800,1655857200,23150,23150,23150,23150,0
|
|
20240321,182700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,182600,1655857200,23150,23150,23150,23150,0
|
|
20240321,182500,1655857200,23150,23150,23150,23150,0
|
|
20240321,182400,1655857200,23150,23150,23150,23150,0
|
|
20240321,182300,1655857200,23150,23150,23150,23150,0
|
|
20240321,182200,1655857200,23150,23150,23150,23150,0
|
|
20240321,182100,1655857200,23150,23150,23150,23150,0
|
|
20240321,182000,1655857200,23150,23150,23150,23150,0
|
|
20240321,181900,1655857200,23150,23150,23150,23150,0
|
|
20240321,181800,1655857200,23150,23150,23150,23150,0
|
|
20240321,181700,1655857200,23150,23150,23150,23150,0
|
|
20240321,181600,1655857200,23150,23150,23150,23150,0
|
|
20240321,181500,1655857200,23150,23150,23150,23150,0
|
|
20240321,181400,1655857200,23150,23150,23150,23150,0
|
|
20240321,181300,1655857200,23150,23150,23150,23150,0
|
|
20240321,181200,1655857200,23150,23150,23150,23150,0
|
|
20240321,181100,1655857200,23150,23150,23150,23150,0
|
|
20240321,181000,1655857200,23150,23150,23150,23150,0
|
|
20240321,180900,1655857200,23150,23150,23150,23150,0
|
|
20240321,180800,1655857200,23150,23150,23150,23150,0
|
|
20240321,180700,1655857200,23150,23150,23150,23150,0
|
|
20240321,180600,1655857200,23150,23150,23150,23150,0
|
|
20240321,180500,1655857200,23150,23150,23150,23150,0
|
|
20240321,180400,1655857200,23150,23150,23150,23150,0
|
|
20240321,180300,1655857200,23150,23150,23150,23150,0
|
|
20240321,180200,1655857200,23150,23150,23150,23150,0
|
|
20240321,180100,1655857200,23150,23150,23150,23150,0
|
|
20240321,180000,1655857200,23150,23150,23150,23150,0
|
|
20240321,175900,1655857200,23150,23150,23150,23150,0
|
|
20240321,175800,1655857200,23150,23150,23150,23150,0
|
|
20240321,175700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,175600,1655857200,23150,23150,23150,23150,0
|
|
20240321,175500,1655857200,23150,23150,23150,23150,0
|
|
20240321,175400,1655857200,23150,23150,23150,23150,0
|
|
20240321,175300,1655857200,23150,23150,23150,23150,0
|
|
20240321,175200,1655857200,23150,23150,23150,23150,0
|
|
20240321,175100,1655857200,23150,23150,23150,23150,0
|
|
20240321,175000,1655857200,23150,23150,23150,23150,0
|
|
20240321,174900,1655857200,23150,23150,23150,23150,0
|
|
20240321,174800,1655857200,23150,23150,23150,23150,0
|
|
20240321,174700,1655857200,23150,23150,23150,23150,0
|
|
20240321,174600,1655857200,23150,23150,23150,23150,0
|
|
20240321,174500,1655857200,23150,23150,23150,23150,0
|
|
20240321,174400,1655857200,23150,23150,23150,23150,0
|
|
20240321,174300,1655857200,23150,23150,23150,23150,0
|
|
20240321,174200,1655857200,23150,23150,23150,23150,0
|
|
20240321,174100,1655857200,23150,23150,23150,23150,0
|
|
20240321,174000,1655857200,23150,23150,23150,23150,0
|
|
20240321,173900,1655857200,23150,23150,23150,23150,0
|
|
20240321,173800,1655857200,23150,23150,23150,23150,0
|
|
20240321,173700,1655857200,23150,23150,23150,23150,0
|
|
20240321,173600,1655857200,23150,23150,23150,23150,0
|
|
20240321,173500,1655857200,23150,23150,23150,23150,0
|
|
20240321,173400,1655857200,23150,23150,23150,23150,0
|
|
20240321,173300,1655857200,23150,23150,23150,23150,0
|
|
20240321,173200,1655857200,23150,23150,23150,23150,0
|
|
20240321,173100,1655857200,23150,23150,23150,23150,0
|
|
20240321,173000,1655857200,23150,23150,23150,23150,0
|
|
20240321,172900,1655857200,23150,23150,23150,23150,0
|
|
20240321,172800,1655857200,23150,23150,23150,23150,0
|
|
20240321,172700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,172600,1655857200,23150,23150,23150,23150,0
|
|
20240321,172500,1655857200,23150,23150,23150,23150,0
|
|
20240321,172400,1655857200,23150,23150,23150,23150,0
|
|
20240321,172300,1655857200,23150,23150,23150,23150,0
|
|
20240321,172200,1655857200,23150,23150,23150,23150,0
|
|
20240321,172100,1655857200,23150,23150,23150,23150,0
|
|
20240321,172000,1655857200,23150,23150,23150,23150,0
|
|
20240321,171900,1655857200,23150,23150,23150,23150,0
|
|
20240321,171800,1655857200,23150,23150,23150,23150,0
|
|
20240321,171700,1655857200,23150,23150,23150,23150,0
|
|
20240321,171600,1655857200,23150,23150,23150,23150,0
|
|
20240321,171500,1655857200,23150,23150,23150,23150,0
|
|
20240321,171400,1655857200,23150,23150,23150,23150,0
|
|
20240321,171300,1655857200,23150,23150,23150,23150,0
|
|
20240321,171200,1655857200,23150,23150,23150,23150,0
|
|
20240321,171100,1655857200,23150,23150,23150,23150,0
|
|
20240321,171000,1655857200,23150,23150,23150,23150,0
|
|
20240321,170900,1655857200,23150,23150,23150,23150,0
|
|
20240321,170800,1655857200,23150,23150,23150,23150,0
|
|
20240321,170700,1655857200,23150,23150,23150,23150,0
|
|
20240321,170600,1655857200,23150,23150,23150,23150,0
|
|
20240321,170500,1655857200,23150,23150,23150,23150,0
|
|
20240321,170400,1655857200,23150,23150,23150,23150,0
|
|
20240321,170300,1655857200,23150,23150,23150,23150,0
|
|
20240321,170200,1655857200,23150,23150,23150,23150,0
|
|
20240321,170100,1655857200,23150,23150,23150,23150,0
|
|
20240321,170000,1655857200,23150,23150,23150,23150,0
|
|
20240321,165900,1655857200,23150,23150,23150,23150,0
|
|
20240321,165800,1655857200,23150,23150,23150,23150,0
|
|
20240321,165700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,165600,1655857200,23150,23150,23150,23150,0
|
|
20240321,165500,1655857200,23150,23150,23150,23150,0
|
|
20240321,165400,1655857200,23150,23150,23150,23150,0
|
|
20240321,165300,1655857200,23150,23150,23150,23150,0
|
|
20240321,165200,1655857200,23150,23150,23150,23150,0
|
|
20240321,165100,1655857200,23150,23150,23150,23150,0
|
|
20240321,165000,1655857200,23150,23150,23150,23150,0
|
|
20240321,164900,1655857200,23150,23150,23150,23150,0
|
|
20240321,164800,1655857200,23150,23150,23150,23150,0
|
|
20240321,164700,1655857200,23150,23150,23150,23150,0
|
|
20240321,164600,1655857200,23150,23150,23150,23150,0
|
|
20240321,164500,1655857200,23150,23150,23150,23150,0
|
|
20240321,164400,1655857200,23150,23150,23150,23150,0
|
|
20240321,164300,1655857200,23150,23150,23150,23150,0
|
|
20240321,164200,1655857200,23150,23150,23150,23150,0
|
|
20240321,164100,1655857200,23150,23150,23150,23150,0
|
|
20240321,164000,1655857200,23150,23150,23150,23150,0
|
|
20240321,163900,1655857200,23150,23150,23150,23150,0
|
|
20240321,163800,1655857200,23150,23150,23150,23150,0
|
|
20240321,163700,1655857200,23150,23150,23150,23150,0
|
|
20240321,163600,1655857200,23150,23150,23150,23150,0
|
|
20240321,163500,1655857200,23150,23150,23150,23150,0
|
|
20240321,163400,1655857200,23150,23150,23150,23150,0
|
|
20240321,163300,1655857200,23150,23150,23150,23150,0
|
|
20240321,163200,1655857200,23150,23150,23150,23150,0
|
|
20240321,163100,1655857200,23150,23150,23150,23150,0
|
|
20240321,163000,1655857200,23150,23150,23150,23150,0
|
|
20240321,162900,1655857200,23150,23150,23150,23150,0
|
|
20240321,162800,1655857200,23150,23150,23150,23150,0
|
|
20240321,162700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,162600,1655857200,23150,23150,23150,23150,0
|
|
20240321,162500,1655857200,23150,23150,23150,23150,0
|
|
20240321,162400,1655857200,23150,23150,23150,23150,0
|
|
20240321,162300,1655857200,23150,23150,23150,23150,0
|
|
20240321,162200,1655857200,23150,23150,23150,23150,0
|
|
20240321,162100,1655857200,23150,23150,23150,23150,0
|
|
20240321,162000,1655857200,23150,23150,23150,23150,0
|
|
20240321,161900,1655857200,23150,23150,23150,23150,0
|
|
20240321,161800,1655857200,23150,23150,23150,23150,0
|
|
20240321,161700,1655857200,23150,23150,23150,23150,0
|
|
20240321,161600,1655857200,23150,23150,23150,23150,0
|
|
20240321,161500,1655857200,23150,23150,23150,23150,0
|
|
20240321,161400,1655857200,23150,23150,23150,23150,0
|
|
20240321,161300,1655857200,23150,23150,23150,23150,0
|
|
20240321,161200,1655857200,23150,23150,23150,23150,0
|
|
20240321,161100,1655857200,23150,23150,23150,23150,0
|
|
20240321,161000,1655857200,23150,23150,23150,23150,0
|
|
20240321,160900,1655857200,23150,23150,23150,23150,0
|
|
20240321,160800,1655857200,23150,23150,23150,23150,0
|
|
20240321,160700,1655857200,23150,23150,23150,23150,0
|
|
20240321,160600,1655857200,23150,23150,23150,23150,0
|
|
20240321,160500,1655857200,23150,23150,23150,23150,0
|
|
20240321,160400,1655857200,23150,23150,23150,23150,0
|
|
20240321,160300,1655857200,23150,23150,23150,23150,0
|
|
20240321,160200,1655857200,23150,23150,23150,23150,0
|
|
20240321,160100,1655857200,23150,23150,23150,23150,0
|
|
20240321,160000,1655857200,23150,23150,23150,23150,0
|
|
20240321,155900,1655857200,23150,23150,23150,23150,0
|
|
20240321,155800,1655857200,23150,23150,23150,23150,0
|
|
20240321,155700,1655857200,23150,23150,23150,23150,3235
|
|
20240321,155600,1655857200,23150,23150,23150,23150,0
|
|
20240321,155500,1655857200,23150,23150,23150,23150,0
|
|
20240321,155400,1655857200,23150,23150,23150,23150,0
|
|
20240321,155300,1655857200,23150,23150,23150,23150,0
|
|
20240321,155200,1655857200,23150,23150,23150,23150,0
|
|
20240321,155100,1655857200,23150,23150,23150,23150,0
|
|
20240321,155000,1655857200,23150,23150,23150,23150,0
|
|
20240321,154900,1655857200,23150,23150,23150,23150,0
|
|
20240321,154800,1655857200,23150,23150,23150,23150,0
|
|
20240321,154700,1655857200,23150,23150,23150,23150,0
|
|
20240321,154600,1655857200,23150,23150,23150,23150,0
|
|
20240321,154500,1655857200,23150,23150,23150,23150,0
|
|
20240321,154400,1655857200,23150,23150,23150,23150,0
|
|
20240321,154300,1655857200,23150,23150,23150,23150,0
|
|
20240321,154200,1655857200,23150,23150,23150,23150,0
|
|
20240321,154100,1655857200,23150,23150,23150,23150,0
|
|
20240321,154000,1655857200,23150,23150,23150,23150,0
|
|
20240321,153900,1655857200,23150,23150,23150,23150,0
|
|
20240321,153800,1655857200,23150,23150,23150,23150,0
|
|
20240321,153700,1655857200,23150,23150,23150,23150,0
|
|
20240321,153600,1655857200,23150,23150,23150,23150,0
|
|
20240321,153500,1655857200,23150,23150,23150,23150,0
|
|
20240321,153400,1655857200,23150,23150,23150,23150,0
|
|
20240321,153300,1655857200,23150,23150,23150,23150,0
|
|
20240321,153200,1655857200,23150,23150,23150,23150,0
|
|
20240321,153100,1655857200,23150,23150,23150,23150,0
|
|
20240321,153000,1655857200,23150,23150,23150,23150,3235
|
|
20240321,152900,1580966950,23050,23050,23050,23050,0
|
|
20240321,152800,1580966950,23050,23050,23050,23050,0
|
|
20240321,152700,1580966950,23050,23050,23050,23050,0
|
|
20240321,152600,1580966950,23050,23050,23050,23050,0
|
|
20240321,152500,1580966950,23050,23050,23050,23050,0
|
|
20240321,152400,1580966950,23050,23050,23050,23050,0
|
|
20240321,152300,1580966950,23050,23050,23050,23050,0
|
|
20240321,152200,1580966950,23050,23050,23050,23050,0
|
|
20240321,152100,1580966950,23050,23050,23050,23050,0
|
|
20240321,152000,1580966950,23050,23050,23050,23050,0
|
|
20240321,151900,1580966950,23050,23000,23050,22950,293
|
|
20240321,151800,1574214600,23100,23000,23100,23000,282
|
|
20240321,151700,1567717050,23000,22900,23000,22900,306
|
|
20240321,151600,1560681900,23000,22950,23000,22900,14
|
|
20240321,151500,1560360550,23000,22900,23000,22900,10
|
|
20240321,151400,1560130800,22950,23050,23050,22900,49
|
|
20240321,151300,1559006450,23000,22950,23050,22950,190
|
|
20240321,151200,1554631800,23050,23000,23050,22950,435
|
|
20240321,151100,1544610600,23000,22800,23000,22750,896
|
|
20240321,151000,1524052000,22750,22850,22850,22650,1251
|
|
20240321,150900,1495619550,22850,22950,23000,22850,83
|
|
20240321,150800,1493718750,23000,22950,23000,22900,52
|
|
20240321,150700,1492525150,22900,22900,23000,22900,65
|
|
20240321,150600,1491036450,22950,22950,22950,22900,16
|
|
20240321,150500,1490669300,22950,22850,23000,22850,759
|
|
20240321,150400,1473224300,22950,22800,22950,22800,1776
|
|
20240321,150300,1432668200,22800,22650,22900,22600,5660
|
|
20240321,150200,1303837750,22550,22850,22850,22500,10896
|
|
20240321,150100,1057745800,22850,22850,22950,22850,54
|
|
20240321,150000,1056511100,22850,22950,23000,22850,319
|
|
20240321,145900,1049203450,22950,22700,22950,22550,7032
|
|
20240321,145800,889723250,22700,22700,22700,22700,5
|
|
20240321,145700,889609750,22700,22750,22800,22700,155
|
|
20240321,145600,886083700,22800,22800,22800,22800,0
|
|
20240321,145500,886083700,22800,22800,22800,22800,0
|
|
20240321,145400,886083700,22800,22800,22800,22800,0
|
|
20240321,145300,886083700,22800,22800,22800,22800,0
|
|
20240321,145200,886083700,22800,22700,22800,22700,20
|
|
20240321,145100,885629150,22750,22750,22750,22750,0
|
|
20240321,145000,885629150,22750,22750,22800,22750,30
|
|
20240321,144900,884946150,22600,22650,22800,22500,5121
|
|
20240321,144800,769034950,22650,22700,22700,22650,200
|
|
20240321,144700,764502850,22700,22800,22800,22700,500
|
|
20240321,144600,753132250,22750,22750,22800,22750,670
|
|
20240321,144500,737869700,22750,22750,22750,22750,0
|
|
20240321,144400,737869700,22750,22750,22750,22750,0
|
|
20240321,144300,737869700,22750,22750,22750,22750,122
|
|
20240321,144200,735094200,22750,22750,22750,22750,56
|
|
20240321,144100,733820200,22750,22750,22750,22750,298
|
|
20240321,144000,727040700,22750,22750,22750,22750,168
|
|
20240321,143900,723218700,22750,22700,22750,22700,213
|
|
20240321,143800,718373250,22700,22700,22700,22700,0
|
|
20240321,143700,718373250,22700,22700,22700,22700,120
|
|
20240321,143600,715649250,22650,22650,22700,22650,344
|
|
20240321,143500,707857000,22650,22650,22650,22650,0
|
|
20240321,143400,707857000,22650,22650,22650,22650,216
|
|
20240321,143300,702964600,22650,22650,22650,22600,129
|
|
20240321,143200,700044150,22600,22650,22650,22600,959
|
|
20240321,143100,678344950,22650,22600,22650,22600,245
|
|
20240321,143000,672802200,22600,22650,22650,22600,65
|
|
20240321,142900,671331450,22600,22600,22650,22600,302
|
|
20240321,142800,664505000,22600,22650,22650,22600,120
|
|
20240321,142700,661792000,22650,22700,22700,22650,955
|
|
20240321,142600,640125800,22750,22750,22750,22750,250
|
|
20240321,142500,634438300,22750,22750,22750,22750,145
|
|
20240321,142400,631139550,22750,22750,22750,22750,0
|
|
20240321,142300,631139550,22750,22750,22750,22750,3
|
|
20240321,142200,631071300,22800,22800,22800,22800,0
|
|
20240321,142100,631071300,22800,22750,22800,22750,30
|
|
20240321,142000,630388750,22750,22800,22800,22750,110
|
|
20240321,141900,627885750,22800,22800,22800,22800,12
|
|
20240321,141800,627612150,22800,22800,22800,22800,11
|
|
20240321,141700,627361350,22800,22800,22800,22800,0
|
|
20240321,141600,627361350,22800,22800,22800,22800,0
|
|
20240321,141500,627361350,22800,22750,22800,22750,68
|
|
20240321,141400,625811850,22800,22800,22800,22800,50
|
|
20240321,141300,624671850,22800,22800,22800,22800,0
|
|
20240321,141200,624671850,22800,22800,22800,22800,0
|
|
20240321,141100,624671850,22800,22800,22800,22800,23
|
|
20240321,141000,624147450,22850,22850,22850,22850,1
|
|
20240321,140900,624124600,22800,22800,22800,22800,1
|
|
20240321,140800,624101800,22800,22800,22800,22800,10
|
|
20240321,140700,623873800,22800,22800,22800,22800,0
|
|
20240321,140600,623873800,22800,22800,22800,22800,0
|
|
20240321,140500,623873800,22800,22800,22800,22800,70
|
|
20240321,140400,622277800,22800,22800,22800,22800,2
|
|
20240321,140300,622232200,22800,22800,22800,22800,0
|
|
20240321,140200,622232200,22800,22800,22800,22800,0
|
|
20240321,140100,622232200,22800,22800,22800,22800,2
|
|
20240321,140000,622186600,22750,22800,22800,22750,664
|
|
20240321,135900,607072200,22800,22850,22850,22800,42
|
|
20240321,135800,606114550,22800,22800,22800,22800,39
|
|
20240321,135700,605225350,22800,22800,22800,22800,0
|
|
20240321,135600,605225350,22800,22800,22800,22800,23
|
|
20240321,135500,604700950,22800,22800,22800,22800,27
|
|
20240321,135400,604085350,22800,22800,22800,22800,132
|
|
20240321,135300,601075750,22800,22800,22950,22800,104
|
|
20240321,135200,598700650,22800,22800,22800,22800,229
|
|
20240321,135100,593479450,22850,22850,22850,22850,5
|
|
20240321,135000,593365200,22850,22800,22850,22800,124
|
|
20240321,134900,590533000,22850,22950,22950,22850,85
|
|
20240321,134800,588590650,22800,22950,22950,22800,28
|
|
20240321,134700,587952100,22800,22850,22950,22800,63
|
|
20240321,134600,586513250,22800,22800,22800,22800,0
|
|
20240321,134500,586513250,22800,22800,22800,22800,36
|
|
20240321,134400,585692450,22800,22800,22800,22800,22
|
|
20240321,134300,585190850,22800,22800,22800,22800,0
|
|
20240321,134200,585190850,22800,22850,22850,22800,51
|
|
20240321,134100,584027350,22800,22800,22800,22800,16
|
|
20240321,134000,583662550,22800,22800,22800,22800,79
|
|
20240321,133900,581861350,22800,22800,22800,22800,134
|
|
20240321,133800,578806150,22850,22850,22850,22850,2
|
|
20240321,133700,578760450,22850,22850,22850,22850,15
|
|
20240321,133600,578417700,22800,22800,22800,22800,79
|
|
20240321,133500,576616500,22850,22850,22850,22850,0
|
|
20240321,133400,576616500,22850,22800,22850,22800,16
|
|
20240321,133300,576251600,22800,22800,22800,22800,30
|
|
20240321,133200,575567600,22850,22850,22850,22850,0
|
|
20240321,133100,575567600,22850,22850,22850,22850,10
|
|
20240321,133000,575339100,22850,22850,22850,22850,40
|
|
20240321,132900,574425100,22850,22850,22850,22850,0
|
|
20240321,132800,574425100,22850,22850,22850,22850,20
|
|
20240321,132700,573968100,22850,22850,22850,22850,0
|
|
20240321,132600,573968100,22850,22850,22850,22850,37
|
|
20240321,132500,573122650,22900,22850,22900,22850,17
|
|
20240321,132400,572734150,22800,22850,22850,22800,1050
|
|
20240321,132300,548763450,22900,22900,22900,22900,30
|
|
20240321,132200,548076450,22900,22900,22900,22900,13
|
|
20240321,132100,547778750,22900,22900,22900,22900,0
|
|
20240321,132000,547778750,22900,22900,22900,22900,39
|
|
20240321,131900,546885650,22900,22900,22900,22900,14
|
|
20240321,131800,546565050,23000,23000,23000,23000,0
|
|
20240321,131700,546565050,23000,23000,23000,22900,142
|
|
20240321,131600,543302050,22900,22900,22900,22900,360
|
|
20240321,131500,535058050,22850,22850,23000,22850,565
|
|
20240321,131400,522069650,22850,22850,22850,22850,16
|
|
20240321,131300,521704050,22850,22850,22850,22850,50
|
|
20240321,131200,520561550,22850,22850,22850,22850,15
|
|
20240321,131100,520218800,22950,22850,22950,22850,48
|
|
20240321,131000,519121000,22950,22850,22950,22850,24
|
|
20240321,130900,518572500,22850,22800,22850,22800,21
|
|
20240321,130800,518093400,22800,22800,22800,22800,50
|
|
20240321,130700,516953400,22800,22800,22800,22800,31
|
|
20240321,130600,516246600,22800,22850,22850,22800,32
|
|
20240321,130500,515516950,22800,22800,22800,22800,0
|
|
20240321,130400,515516950,22800,22800,22800,22800,35
|
|
20240321,130300,514718950,22950,22800,22950,22800,51
|
|
20240321,130200,513551050,22950,22900,22950,22900,2
|
|
20240321,130100,513505200,22800,22800,22800,22800,31
|
|
20240321,130000,512798400,22950,22850,22950,22850,23
|
|
20240321,125900,512272750,22950,22850,22950,22850,54
|
|
20240321,125800,511036600,22850,22900,22900,22850,9
|
|
20240321,125700,510830750,22950,22950,22950,22900,30
|
|
20240321,125600,510142750,22800,22800,22800,22800,26
|
|
20240321,125500,509549950,22950,22900,22950,22750,94
|
|
20240321,125400,507402850,22800,22800,22800,22750,388
|
|
20240321,125300,498557450,22750,22800,22800,22750,20
|
|
20240321,125200,498102400,22750,22750,22750,22750,37
|
|
20240321,125100,497260650,22750,22750,22750,22750,179
|
|
20240321,125000,493188400,22750,22750,22750,22750,16
|
|
20240321,124900,492824400,22800,22750,22800,22750,35
|
|
20240321,124800,492028100,22750,22750,22750,22750,0
|
|
20240321,124700,492028100,22750,22750,22750,22750,18
|
|
20240321,124600,491618600,22750,22750,22750,22750,0
|
|
20240321,124500,491618600,22750,22800,22800,22750,35
|
|
20240321,124400,490822100,22750,22850,22850,22750,24
|
|
20240321,124300,490276000,22750,22750,22750,22750,20
|
|
20240321,124200,489821000,22750,22800,22850,22750,42
|
|
20240321,124100,488864950,22800,22800,22800,22800,90
|
|
20240321,124000,486812950,22800,22800,22800,22800,50
|
|
20240321,123900,485672950,22800,22800,22800,22800,36
|
|
20240321,123800,484852150,22800,22800,22800,22800,26
|
|
20240321,123700,484259350,22900,22900,22900,22900,10
|
|
20240321,123600,484030350,22800,22800,22800,22800,33
|
|
20240321,123500,483277950,22800,22800,22800,22800,0
|
|
20240321,123400,483277950,22800,22800,22800,22800,30
|
|
20240321,123300,482593950,22800,22800,22800,22800,327
|
|
20240321,123200,475138350,22850,22850,22850,22850,75
|
|
20240321,123100,473424600,22850,22850,22850,22850,25
|
|
20240321,123000,472853350,22850,22850,22850,22850,168
|
|
20240321,122900,469014550,22900,22850,22900,22850,34
|
|
20240321,122800,468236600,22850,22900,22900,22850,345
|
|
20240321,122700,460352100,22900,22900,22900,22900,5
|
|
20240321,122600,460237600,22900,22900,22900,22900,2
|
|
20240321,122500,460191800,22900,22900,22900,22900,151
|
|
20240321,122400,456733900,22900,22900,22900,22900,0
|
|
20240321,122300,456733900,22900,22900,22900,22900,34
|
|
20240321,122200,455955300,22900,22900,22900,22900,18
|
|
20240321,122100,455543100,22900,22900,22900,22900,29
|
|
20240321,122000,454879000,22900,22900,22900,22900,4
|
|
20240321,121900,454787400,22950,22950,22950,22900,1572
|
|
20240321,121800,418787550,22950,22950,22950,22950,0
|
|
20240321,121700,418787550,22950,22950,22950,22950,44
|
|
20240321,121600,417777750,22950,22950,22950,22950,26
|
|
20240321,121500,417181050,22950,22950,22950,22950,0
|
|
20240321,121400,417181050,22950,22950,22950,22950,28
|
|
20240321,121300,416538450,22950,22950,22950,22950,0
|
|
20240321,121200,416538450,22950,22950,22950,22950,24
|
|
20240321,121100,415987650,22950,22950,22950,22950,80
|
|
20240321,121000,414151650,22950,22950,22950,22950,15
|
|
20240321,120900,413807400,22950,22950,22950,22950,29
|
|
20240321,120800,413141850,22950,22950,22950,22950,29
|
|
20240321,120700,412476300,22950,22950,22950,22950,0
|
|
20240321,120600,412476300,22950,23000,23000,22950,29
|
|
20240321,120500,411810500,23000,23000,23000,23000,4
|
|
20240321,120400,411718500,22950,22950,22950,22950,34
|
|
20240321,120300,410938200,22950,22950,22950,22950,21
|
|
20240321,120200,410456250,22950,22950,22950,22950,0
|
|
20240321,120100,410456250,22950,22950,22950,22950,27
|
|
20240321,120000,409836600,22950,22950,22950,22950,26
|
|
20240321,115900,409239900,22950,22950,22950,22950,5
|
|
20240321,115800,409125150,22950,22950,22950,22950,35
|
|
20240321,115700,408321900,22950,22950,22950,22950,17
|
|
20240321,115600,407931750,22950,22950,22950,22950,0
|
|
20240321,115500,407931750,22950,22950,22950,22950,37
|
|
20240321,115400,407082600,22950,22950,22950,22950,0
|
|
20240321,115300,407082600,22950,22950,22950,22950,16
|
|
20240321,115200,406715400,22950,22950,22950,22950,111
|
|
20240321,115100,404167950,22950,22950,22950,22950,89
|
|
20240321,115000,402125400,22950,22950,22950,22950,63
|
|
20240321,114900,400679550,22950,22900,22950,22900,274
|
|
20240321,114800,394392550,22950,22950,22950,22950,10
|
|
20240321,114700,394163050,22900,22900,22900,22900,26
|
|
20240321,114600,393567650,22950,22900,22950,22900,33
|
|
20240321,114500,392811900,22950,22950,22950,22950,0
|
|
20240321,114400,392811900,22950,22900,22950,22900,71
|
|
20240321,114300,391183500,22950,22950,22950,22950,510
|
|
20240321,114200,379479000,22900,22950,22950,22900,47
|
|
20240321,114100,378401900,22900,22900,22900,22900,22
|
|
20240321,114000,377898100,22900,22900,22900,22900,0
|
|
20240321,113900,377898100,22900,22900,22900,22900,33
|
|
20240321,113800,377142400,22900,22900,22900,22900,19
|
|
20240321,113700,376707300,22950,22950,22950,22950,383
|
|
20240321,113600,367917450,22950,22950,22950,22950,38
|
|
20240321,113500,367045350,22950,22950,22950,22950,15
|
|
20240321,113400,366701100,22950,22950,22950,22950,0
|
|
20240321,113300,366701100,22950,22950,22950,22950,30
|
|
20240321,113200,366012600,22950,22950,22950,22950,100
|
|
20240321,113100,363717600,22950,22950,22950,22950,22
|
|
20240321,113000,363212700,22950,22950,22950,22950,30
|
|
20240321,112900,362524200,22950,22950,22950,22950,0
|
|
20240321,112800,362524200,22950,22950,22950,22950,24
|
|
20240321,112700,361973400,22950,22900,22950,22900,75
|
|
20240321,112600,360253950,22950,22950,22950,22950,8
|
|
20240321,112500,360070350,22950,22900,22950,22900,20
|
|
20240321,112400,359612200,22900,22950,22950,22900,13
|
|
20240321,112300,359314100,22950,22950,22950,22950,0
|
|
20240321,112200,359314100,22950,23000,23000,22950,32
|
|
20240321,112100,358579200,22950,22950,22950,22950,3
|
|
20240321,112000,358510350,22900,22950,22950,22900,44
|
|
20240321,111900,357502250,22950,22950,22950,22950,56
|
|
20240321,111800,356217050,22950,22950,22950,22950,0
|
|
20240321,111700,356217050,22950,22950,22950,22950,87
|
|
20240321,111600,354220400,22950,22950,22950,22950,173
|
|
20240321,111500,350250050,22950,22950,22950,22950,0
|
|
20240321,111400,350250050,22950,22950,22950,22950,33
|
|
20240321,111300,349492700,23000,23000,23000,23000,15
|
|
20240321,111200,349147700,23000,23050,23050,23000,20
|
|
20240321,111100,348687650,23000,23000,23000,23000,28
|
|
20240321,111000,348043650,23000,23050,23050,23000,46
|
|
20240321,110900,346985600,23000,23050,23050,23000,27
|
|
20240321,110800,346364550,23050,22950,23050,22950,37
|
|
20240321,110700,345515300,23050,23050,23050,22950,167
|
|
20240321,110600,341682450,22950,22950,22950,22950,17
|
|
20240321,110500,341292300,23050,22950,23050,22950,37
|
|
20240321,110400,340443050,23050,23050,23050,23050,1
|
|
20240321,110300,340420000,23050,22950,23050,22950,17
|
|
20240321,110200,340029750,22950,22950,22950,22950,0
|
|
20240321,110100,340029750,22950,22950,23050,22950,86
|
|
20240321,110000,338055650,23150,23150,23150,22950,23
|
|
20240321,105900,337527400,22950,22950,22950,22950,5
|
|
20240321,105800,337412650,22950,23050,23200,22950,100
|
|
20240321,105700,335106650,22950,22950,22950,22950,24
|
|
20240321,105600,334555850,23050,23050,23050,23050,2
|
|
20240321,105500,334509750,22950,22950,22950,22950,36
|
|
20240321,105400,333683550,22950,22950,22950,22950,20
|
|
20240321,105300,333224550,22900,22900,22900,22900,0
|
|
20240321,105200,333224550,22900,22950,23000,22900,349
|
|
20240321,105100,325216550,23000,22950,23000,22950,799
|
|
20240321,105000,306879450,22950,23000,23000,22950,40
|
|
20240321,104900,305961400,23000,23000,23000,23000,186
|
|
20240321,104800,301683400,23000,23000,23000,23000,0
|
|
20240321,104700,301683400,23000,23000,23000,23000,175
|
|
20240321,104600,297658400,23000,23000,23000,23000,35
|
|
20240321,104500,296853400,23000,23000,23000,23000,0
|
|
20240321,104400,296853400,23000,23050,23050,23000,19
|
|
20240321,104300,296416350,23100,23000,23100,23000,158
|
|
20240321,104200,292769450,23000,23000,23000,23000,0
|
|
20240321,104100,292769450,23000,23000,23000,23000,24
|
|
20240321,104000,292217450,23000,23000,23000,23000,0
|
|
20240321,103900,292217450,23000,23000,23000,23000,30
|
|
20240321,103800,291527450,23000,23000,23000,23000,22
|
|
20240321,103700,291021450,23000,23000,23000,23000,0
|
|
20240321,103600,291021450,23000,23050,23050,23000,56
|
|
20240321,103500,289732550,23000,23050,23050,23000,98
|
|
20240321,103400,287473700,23050,23050,23050,23050,199
|
|
20240321,103300,282886750,23050,23050,23050,23050,35
|
|
20240321,103200,282080000,23100,23050,23100,23050,28
|
|
20240321,103100,281434100,23050,23050,23050,23050,0
|
|
20240321,103000,281434100,23050,23100,23100,23050,33
|
|
20240321,102900,280673400,23050,23050,23050,23050,0
|
|
20240321,102800,280673400,23050,23050,23050,23050,21
|
|
20240321,102700,280189350,23050,23050,23050,23050,28
|
|
20240321,102600,279543950,23050,23000,23050,23000,8
|
|
20240321,102500,279359650,23000,23050,23050,23000,32
|
|
20240321,102400,278623550,23100,23100,23100,23100,3
|
|
20240321,102300,278554250,23150,23150,23150,23150,0
|
|
20240321,102200,278554250,23150,23200,23200,23150,3
|
|
20240321,102100,278484700,23000,23000,23000,23000,0
|
|
20240321,102000,278484700,23000,23150,23150,23000,56
|
|
20240321,101900,277193100,23150,23000,23150,23000,524
|
|
20240321,101800,265101200,23050,23000,23050,23000,38
|
|
20240321,101700,264226950,23000,23000,23050,23000,25
|
|
20240321,101600,263651200,23050,23000,23050,23000,26
|
|
20240321,101500,263052600,23050,23000,23050,23000,6
|
|
20240321,101400,262914350,23000,23000,23000,23000,158
|
|
20240321,101300,259280350,23000,23000,23000,23000,18
|
|
20240321,101200,258866350,23000,23050,23050,23000,106
|
|
20240321,101100,256428200,23000,23050,23050,23000,51
|
|
20240321,101000,255254000,23050,23050,23050,23050,6
|
|
20240321,100900,255115700,23050,23050,23050,23050,50
|
|
20240321,100800,253963200,23050,23050,23050,23050,5
|
|
20240321,100700,253847950,23050,23050,23050,23050,0
|
|
20240321,100600,253847950,23050,23000,23050,23000,17
|
|
20240321,100500,253456900,23000,23000,23000,23000,36
|
|
20240321,100400,252628900,23000,23000,23000,23000,0
|
|
20240321,100300,252628900,23000,23050,23050,23000,17
|
|
20240321,100200,252237850,23050,22950,23050,22950,88
|
|
20240321,100100,250215250,23000,23000,23000,23000,1
|
|
20240321,100000,250192250,22950,22950,22950,22950,22
|
|
20240321,095900,249687350,23000,23000,23050,23000,47
|
|
20240321,095800,248605200,22950,23000,23000,22950,93
|
|
20240321,095700,246467900,23000,23000,23000,23000,20
|
|
20240321,095600,246007900,23050,23050,23050,23050,2
|
|
20240321,095500,245961800,23000,23000,23000,23000,61
|
|
20240321,095400,244558800,23000,23000,23000,23000,22
|
|
20240321,095300,244052800,23050,23050,23050,23050,2
|
|
20240321,095200,244006700,23000,23000,23000,23000,30
|
|
20240321,095100,243316700,23050,23050,23050,23050,7
|
|
20240321,095000,243155350,23100,23050,23100,23050,27
|
|
20240321,094900,242532900,23050,23100,23100,23050,46
|
|
20240321,094800,241471000,23000,23000,23000,22950,845
|
|
20240321,094700,222077200,23000,23000,23000,23000,1913
|
|
20240321,094600,178078200,23050,23100,23100,23050,697
|
|
20240321,094500,162005750,23050,23050,23050,23050,93
|
|
20240321,094400,159862100,23000,23050,23050,23000,122
|
|
20240321,094300,157051150,23050,23100,23100,23050,931
|
|
20240321,094200,135559300,23150,23150,23150,23150,3
|
|
20240321,094100,135489850,23150,23150,23150,23150,16
|
|
20240321,094000,135119450,23150,23150,23200,23150,48
|
|
20240321,093900,134008200,23200,23200,23200,23200,1
|
|
20240321,093800,133985000,23150,23150,23150,23150,27
|
|
20240321,093700,133359950,23150,23150,23150,23150,0
|
|
20240321,093600,133359950,23150,23150,23150,23150,106
|
|
20240321,093500,130906050,23150,23150,23150,23150,13
|
|
20240321,093400,130605100,23150,23150,23150,23150,0
|
|
20240321,093300,130605100,23150,23200,23200,23150,79
|
|
20240321,093200,128773750,23200,23200,23200,23200,23
|
|
20240321,093100,128240150,23150,23150,23150,23150,0
|
|
20240321,093000,128240150,23150,23300,23300,23100,45
|
|
20240321,092900,127199800,23200,23200,23200,23200,0
|
|
20240321,092800,127199800,23200,23200,23200,23200,59
|
|
20240321,092700,125831000,23200,23200,23200,23200,231
|
|
20240321,092600,120471800,23250,23250,23250,23250,109
|
|
20240321,092500,117937550,23200,23200,23200,23200,22
|
|
20240321,092400,117427150,23250,23300,23300,23250,211
|
|
20240321,092300,112512850,23250,23250,23250,23250,60
|
|
20240321,092200,111117850,23200,23200,23200,23200,13
|
|
20240321,092100,110816250,23250,23200,23250,23200,128
|
|
20240321,092000,107842100,23200,23200,23200,23200,25
|
|
20240321,091900,107262100,23200,23250,23250,23200,21
|
|
20240321,091800,106774650,23200,23250,23250,23200,361
|
|
20240321,091700,98385750,23250,23250,23300,23250,309
|
|
20240321,091600,91194900,23250,23100,23250,23100,1323
|
|
20240321,091500,60518600,23100,23100,23100,23100,0
|
|
20240321,091400,60518600,23100,23100,23150,23100,230
|
|
20240321,091300,55195600,23050,23050,23050,23050,29
|
|
20240321,091200,54527150,23050,23050,23050,23050,0
|
|
20240321,091100,54527150,23050,23050,23050,23050,29
|
|
20240321,091000,53858700,23100,23100,23100,23100,24
|
|
20240321,090900,53304300,23150,23150,23150,23150,0
|
|
20240321,090800,53304300,23150,23150,23200,23050,965
|
|
20240321,090700,30928150,23150,23100,23150,23100,131
|
|
20240321,090600,27896450,23100,23150,23150,23000,37
|
|
20240321,090500,27043650,23000,23100,23100,23000,176
|
|
20240321,090400,22985850,22950,22950,22950,22950,0
|
|
20240321,090300,22985850,22950,22950,23100,22950,148
|
|
20240321,090200,19588750,23000,22950,23050,22950,229
|
|
20240321,090100,14330400,23050,23000,23050,23000,171
|
|
20240321,090000,10396300,23000,23000,23150,23000,452
|