657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,195300,1084530450,22150,22150,22150,22150,0
|
|
20240322,195200,1084530450,22150,22150,22150,22150,0
|
|
20240322,195100,1084530450,22150,22150,22150,22150,0
|
|
20240322,195000,1084530450,22150,22150,22150,22150,0
|
|
20240322,194900,1084530450,22150,22150,22150,22150,0
|
|
20240322,194800,1084530450,22150,22150,22150,22150,0
|
|
20240322,194700,1084530450,22150,22150,22150,22150,0
|
|
20240322,194600,1084530450,22150,22150,22150,22150,0
|
|
20240322,194500,1084530450,22150,22150,22150,22150,0
|
|
20240322,194400,1084530450,22150,22150,22150,22150,0
|
|
20240322,194300,1084530450,22150,22150,22150,22150,0
|
|
20240322,194200,1084530450,22150,22150,22150,22150,0
|
|
20240322,194100,1084530450,22150,22150,22150,22150,0
|
|
20240322,194000,1084530450,22150,22150,22150,22150,0
|
|
20240322,193900,1084530450,22150,22150,22150,22150,0
|
|
20240322,193800,1084530450,22150,22150,22150,22150,0
|
|
20240322,193700,1084530450,22150,22150,22150,22150,0
|
|
20240322,193600,1084530450,22150,22150,22150,22150,0
|
|
20240322,193500,1084530450,22150,22150,22150,22150,0
|
|
20240322,193400,1084530450,22150,22150,22150,22150,0
|
|
20240322,193300,1084530450,22150,22150,22150,22150,0
|
|
20240322,193200,1084530450,22150,22150,22150,22150,0
|
|
20240322,193100,1084530450,22150,22150,22150,22150,0
|
|
20240322,193000,1084530450,22150,22150,22150,22150,0
|
|
20240322,192900,1084530450,22150,22150,22150,22150,0
|
|
20240322,192800,1084530450,22150,22150,22150,22150,0
|
|
20240322,192700,1084530450,22150,22150,22150,22150,0
|
|
20240322,192600,1084530450,22150,22150,22150,22150,0
|
|
20240322,192500,1084530450,22150,22150,22150,22150,0
|
|
20240322,192400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,192300,1084530450,22150,22150,22150,22150,0
|
|
20240322,192200,1084530450,22150,22150,22150,22150,0
|
|
20240322,192100,1084530450,22150,22150,22150,22150,0
|
|
20240322,192000,1084530450,22150,22150,22150,22150,0
|
|
20240322,191900,1084530450,22150,22150,22150,22150,0
|
|
20240322,191800,1084530450,22150,22150,22150,22150,0
|
|
20240322,191700,1084530450,22150,22150,22150,22150,0
|
|
20240322,191600,1084530450,22150,22150,22150,22150,0
|
|
20240322,191500,1084530450,22150,22150,22150,22150,0
|
|
20240322,191400,1084530450,22150,22150,22150,22150,0
|
|
20240322,191300,1084530450,22150,22150,22150,22150,0
|
|
20240322,191200,1084530450,22150,22150,22150,22150,0
|
|
20240322,191100,1084530450,22150,22150,22150,22150,0
|
|
20240322,191000,1084530450,22150,22150,22150,22150,0
|
|
20240322,190900,1084530450,22150,22150,22150,22150,0
|
|
20240322,190800,1084530450,22150,22150,22150,22150,0
|
|
20240322,190700,1084530450,22150,22150,22150,22150,0
|
|
20240322,190600,1084530450,22150,22150,22150,22150,0
|
|
20240322,190500,1084530450,22150,22150,22150,22150,0
|
|
20240322,190400,1084530450,22150,22150,22150,22150,0
|
|
20240322,190300,1084530450,22150,22150,22150,22150,0
|
|
20240322,190200,1084530450,22150,22150,22150,22150,0
|
|
20240322,190100,1084530450,22150,22150,22150,22150,0
|
|
20240322,190000,1084530450,22150,22150,22150,22150,0
|
|
20240322,185900,1084530450,22150,22150,22150,22150,0
|
|
20240322,185800,1084530450,22150,22150,22150,22150,0
|
|
20240322,185700,1084530450,22150,22150,22150,22150,0
|
|
20240322,185600,1084530450,22150,22150,22150,22150,0
|
|
20240322,185500,1084530450,22150,22150,22150,22150,0
|
|
20240322,185400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,185300,1084530450,22150,22150,22150,22150,0
|
|
20240322,185200,1084530450,22150,22150,22150,22150,0
|
|
20240322,185100,1084530450,22150,22150,22150,22150,0
|
|
20240322,185000,1084530450,22150,22150,22150,22150,0
|
|
20240322,184900,1084530450,22150,22150,22150,22150,0
|
|
20240322,184800,1084530450,22150,22150,22150,22150,0
|
|
20240322,184700,1084530450,22150,22150,22150,22150,0
|
|
20240322,184600,1084530450,22150,22150,22150,22150,0
|
|
20240322,184500,1084530450,22150,22150,22150,22150,0
|
|
20240322,184400,1084530450,22150,22150,22150,22150,0
|
|
20240322,184300,1084530450,22150,22150,22150,22150,0
|
|
20240322,184200,1084530450,22150,22150,22150,22150,0
|
|
20240322,184100,1084530450,22150,22150,22150,22150,0
|
|
20240322,184000,1084530450,22150,22150,22150,22150,0
|
|
20240322,183900,1084530450,22150,22150,22150,22150,0
|
|
20240322,183800,1084530450,22150,22150,22150,22150,0
|
|
20240322,183700,1084530450,22150,22150,22150,22150,0
|
|
20240322,183600,1084530450,22150,22150,22150,22150,0
|
|
20240322,183500,1084530450,22150,22150,22150,22150,0
|
|
20240322,183400,1084530450,22150,22150,22150,22150,0
|
|
20240322,183300,1084530450,22150,22150,22150,22150,0
|
|
20240322,183200,1084530450,22150,22150,22150,22150,0
|
|
20240322,183100,1084530450,22150,22150,22150,22150,0
|
|
20240322,183000,1084530450,22150,22150,22150,22150,0
|
|
20240322,182900,1084530450,22150,22150,22150,22150,0
|
|
20240322,182800,1084530450,22150,22150,22150,22150,0
|
|
20240322,182700,1084530450,22150,22150,22150,22150,0
|
|
20240322,182600,1084530450,22150,22150,22150,22150,0
|
|
20240322,182500,1084530450,22150,22150,22150,22150,0
|
|
20240322,182400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,182300,1084530450,22150,22150,22150,22150,0
|
|
20240322,182200,1084530450,22150,22150,22150,22150,0
|
|
20240322,182100,1084530450,22150,22150,22150,22150,0
|
|
20240322,182000,1084530450,22150,22150,22150,22150,0
|
|
20240322,181900,1084530450,22150,22150,22150,22150,0
|
|
20240322,181800,1084530450,22150,22150,22150,22150,0
|
|
20240322,181700,1084530450,22150,22150,22150,22150,0
|
|
20240322,181600,1084530450,22150,22150,22150,22150,0
|
|
20240322,181500,1084530450,22150,22150,22150,22150,0
|
|
20240322,181400,1084530450,22150,22150,22150,22150,0
|
|
20240322,181300,1084530450,22150,22150,22150,22150,0
|
|
20240322,181200,1084530450,22150,22150,22150,22150,0
|
|
20240322,181100,1084530450,22150,22150,22150,22150,0
|
|
20240322,181000,1084530450,22150,22150,22150,22150,0
|
|
20240322,180900,1084530450,22150,22150,22150,22150,0
|
|
20240322,180800,1084530450,22150,22150,22150,22150,0
|
|
20240322,180700,1084530450,22150,22150,22150,22150,0
|
|
20240322,180600,1084530450,22150,22150,22150,22150,0
|
|
20240322,180500,1084530450,22150,22150,22150,22150,0
|
|
20240322,180400,1084530450,22150,22150,22150,22150,0
|
|
20240322,180300,1084530450,22150,22150,22150,22150,0
|
|
20240322,180200,1084530450,22150,22150,22150,22150,0
|
|
20240322,180100,1084530450,22150,22150,22150,22150,0
|
|
20240322,180000,1084530450,22150,22150,22150,22150,0
|
|
20240322,175900,1084530450,22150,22150,22150,22150,0
|
|
20240322,175800,1084530450,22150,22150,22150,22150,0
|
|
20240322,175700,1084530450,22150,22150,22150,22150,0
|
|
20240322,175600,1084530450,22150,22150,22150,22150,0
|
|
20240322,175500,1084530450,22150,22150,22150,22150,0
|
|
20240322,175400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,175300,1084530450,22150,22150,22150,22150,0
|
|
20240322,175200,1084530450,22150,22150,22150,22150,0
|
|
20240322,175100,1084530450,22150,22150,22150,22150,0
|
|
20240322,175000,1084530450,22150,22150,22150,22150,0
|
|
20240322,174900,1084530450,22150,22150,22150,22150,0
|
|
20240322,174800,1084530450,22150,22150,22150,22150,0
|
|
20240322,174700,1084530450,22150,22150,22150,22150,0
|
|
20240322,174600,1084530450,22150,22150,22150,22150,0
|
|
20240322,174500,1084530450,22150,22150,22150,22150,0
|
|
20240322,174400,1084530450,22150,22150,22150,22150,0
|
|
20240322,174300,1084530450,22150,22150,22150,22150,0
|
|
20240322,174200,1084530450,22150,22150,22150,22150,0
|
|
20240322,174100,1084530450,22150,22150,22150,22150,0
|
|
20240322,174000,1084530450,22150,22150,22150,22150,0
|
|
20240322,173900,1084530450,22150,22150,22150,22150,0
|
|
20240322,173800,1084530450,22150,22150,22150,22150,0
|
|
20240322,173700,1084530450,22150,22150,22150,22150,0
|
|
20240322,173600,1084530450,22150,22150,22150,22150,0
|
|
20240322,173500,1084530450,22150,22150,22150,22150,0
|
|
20240322,173400,1084530450,22150,22150,22150,22150,0
|
|
20240322,173300,1084530450,22150,22150,22150,22150,0
|
|
20240322,173200,1084530450,22150,22150,22150,22150,0
|
|
20240322,173100,1084530450,22150,22150,22150,22150,0
|
|
20240322,173000,1084530450,22150,22150,22150,22150,0
|
|
20240322,172900,1084530450,22150,22150,22150,22150,0
|
|
20240322,172800,1084530450,22150,22150,22150,22150,0
|
|
20240322,172700,1084530450,22150,22150,22150,22150,0
|
|
20240322,172600,1084530450,22150,22150,22150,22150,0
|
|
20240322,172500,1084530450,22150,22150,22150,22150,0
|
|
20240322,172400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,172300,1084530450,22150,22150,22150,22150,0
|
|
20240322,172200,1084530450,22150,22150,22150,22150,0
|
|
20240322,172100,1084530450,22150,22150,22150,22150,0
|
|
20240322,172000,1084530450,22150,22150,22150,22150,0
|
|
20240322,171900,1084530450,22150,22150,22150,22150,0
|
|
20240322,171800,1084530450,22150,22150,22150,22150,0
|
|
20240322,171700,1084530450,22150,22150,22150,22150,0
|
|
20240322,171600,1084530450,22150,22150,22150,22150,0
|
|
20240322,171500,1084530450,22150,22150,22150,22150,0
|
|
20240322,171400,1084530450,22150,22150,22150,22150,0
|
|
20240322,171300,1084530450,22150,22150,22150,22150,0
|
|
20240322,171200,1084530450,22150,22150,22150,22150,0
|
|
20240322,171100,1084530450,22150,22150,22150,22150,0
|
|
20240322,171000,1084530450,22150,22150,22150,22150,0
|
|
20240322,170900,1084530450,22150,22150,22150,22150,0
|
|
20240322,170800,1084530450,22150,22150,22150,22150,0
|
|
20240322,170700,1084530450,22150,22150,22150,22150,0
|
|
20240322,170600,1084530450,22150,22150,22150,22150,0
|
|
20240322,170500,1084530450,22150,22150,22150,22150,0
|
|
20240322,170400,1084530450,22150,22150,22150,22150,0
|
|
20240322,170300,1084530450,22150,22150,22150,22150,0
|
|
20240322,170200,1084530450,22150,22150,22150,22150,0
|
|
20240322,170100,1084530450,22150,22150,22150,22150,0
|
|
20240322,170000,1084530450,22150,22150,22150,22150,0
|
|
20240322,165900,1084530450,22150,22150,22150,22150,0
|
|
20240322,165800,1084530450,22150,22150,22150,22150,0
|
|
20240322,165700,1084530450,22150,22150,22150,22150,0
|
|
20240322,165600,1084530450,22150,22150,22150,22150,0
|
|
20240322,165500,1084530450,22150,22150,22150,22150,0
|
|
20240322,165400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,165300,1084530450,22150,22150,22150,22150,0
|
|
20240322,165200,1084530450,22150,22150,22150,22150,0
|
|
20240322,165100,1084530450,22150,22150,22150,22150,0
|
|
20240322,165000,1084530450,22150,22150,22150,22150,0
|
|
20240322,164900,1084530450,22150,22150,22150,22150,0
|
|
20240322,164800,1084530450,22150,22150,22150,22150,0
|
|
20240322,164700,1084530450,22150,22150,22150,22150,0
|
|
20240322,164600,1084530450,22150,22150,22150,22150,0
|
|
20240322,164500,1084530450,22150,22150,22150,22150,0
|
|
20240322,164400,1084530450,22150,22150,22150,22150,0
|
|
20240322,164300,1084530450,22150,22150,22150,22150,0
|
|
20240322,164200,1084530450,22150,22150,22150,22150,0
|
|
20240322,164100,1084530450,22150,22150,22150,22150,0
|
|
20240322,164000,1084530450,22150,22150,22150,22150,0
|
|
20240322,163900,1084530450,22150,22150,22150,22150,0
|
|
20240322,163800,1084530450,22150,22150,22150,22150,0
|
|
20240322,163700,1084530450,22150,22150,22150,22150,0
|
|
20240322,163600,1084530450,22150,22150,22150,22150,0
|
|
20240322,163500,1084530450,22150,22150,22150,22150,0
|
|
20240322,163400,1084530450,22150,22150,22150,22150,0
|
|
20240322,163300,1084530450,22150,22150,22150,22150,0
|
|
20240322,163200,1084530450,22150,22150,22150,22150,0
|
|
20240322,163100,1084530450,22150,22150,22150,22150,0
|
|
20240322,163000,1084530450,22150,22150,22150,22150,0
|
|
20240322,162900,1084530450,22150,22150,22150,22150,0
|
|
20240322,162800,1084530450,22150,22150,22150,22150,0
|
|
20240322,162700,1084530450,22150,22150,22150,22150,0
|
|
20240322,162600,1084530450,22150,22150,22150,22150,0
|
|
20240322,162500,1084530450,22150,22150,22150,22150,0
|
|
20240322,162400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,162300,1084530450,22150,22150,22150,22150,0
|
|
20240322,162200,1084530450,22150,22150,22150,22150,0
|
|
20240322,162100,1084530450,22150,22150,22150,22150,0
|
|
20240322,162000,1084530450,22150,22150,22150,22150,0
|
|
20240322,161900,1084530450,22150,22150,22150,22150,0
|
|
20240322,161800,1084530450,22150,22150,22150,22150,0
|
|
20240322,161700,1084530450,22150,22150,22150,22150,0
|
|
20240322,161600,1084530450,22150,22150,22150,22150,0
|
|
20240322,161500,1084530450,22150,22150,22150,22150,0
|
|
20240322,161400,1084530450,22150,22150,22150,22150,0
|
|
20240322,161300,1084530450,22150,22150,22150,22150,0
|
|
20240322,161200,1084530450,22150,22150,22150,22150,0
|
|
20240322,161100,1084530450,22150,22150,22150,22150,0
|
|
20240322,161000,1084530450,22150,22150,22150,22150,0
|
|
20240322,160900,1084530450,22150,22150,22150,22150,0
|
|
20240322,160800,1084530450,22150,22150,22150,22150,0
|
|
20240322,160700,1084530450,22150,22150,22150,22150,0
|
|
20240322,160600,1084530450,22150,22150,22150,22150,0
|
|
20240322,160500,1084530450,22150,22150,22150,22150,0
|
|
20240322,160400,1084530450,22150,22150,22150,22150,0
|
|
20240322,160300,1084530450,22150,22150,22150,22150,0
|
|
20240322,160200,1084530450,22150,22150,22150,22150,0
|
|
20240322,160100,1084530450,22150,22150,22150,22150,0
|
|
20240322,160000,1084530450,22150,22150,22150,22150,0
|
|
20240322,155900,1084530450,22150,22150,22150,22150,0
|
|
20240322,155800,1084530450,22150,22150,22150,22150,0
|
|
20240322,155700,1084530450,22150,22150,22150,22150,0
|
|
20240322,155600,1084530450,22150,22150,22150,22150,0
|
|
20240322,155500,1084530450,22150,22150,22150,22150,0
|
|
20240322,155400,1084530450,22150,22150,22150,22150,2869
|
|
20240322,155300,1084530450,22150,22150,22150,22150,0
|
|
20240322,155200,1084530450,22150,22150,22150,22150,0
|
|
20240322,155100,1084530450,22150,22150,22150,22150,0
|
|
20240322,155000,1084530450,22150,22150,22150,22150,0
|
|
20240322,154900,1084530450,22150,22150,22150,22150,0
|
|
20240322,154800,1084530450,22150,22150,22150,22150,0
|
|
20240322,154700,1084530450,22150,22150,22150,22150,0
|
|
20240322,154600,1084530450,22150,22150,22150,22150,0
|
|
20240322,154500,1084530450,22150,22150,22150,22150,0
|
|
20240322,154400,1084530450,22150,22150,22150,22150,0
|
|
20240322,154300,1084530450,22150,22150,22150,22150,0
|
|
20240322,154200,1084530450,22150,22150,22150,22150,0
|
|
20240322,154100,1084530450,22150,22150,22150,22150,0
|
|
20240322,154000,1084530450,22150,22150,22150,22150,0
|
|
20240322,153900,1084530450,22150,22150,22150,22150,0
|
|
20240322,153800,1084530450,22150,22150,22150,22150,0
|
|
20240322,153700,1084530450,22150,22150,22150,22150,0
|
|
20240322,153600,1084530450,22150,22150,22150,22150,0
|
|
20240322,153500,1084530450,22150,22150,22150,22150,0
|
|
20240322,153400,1084530450,22150,22150,22150,22150,0
|
|
20240322,153300,1084530450,22150,22150,22150,22150,0
|
|
20240322,153200,1084530450,22150,22150,22150,22150,0
|
|
20240322,153100,1084530450,22150,22150,22150,22150,0
|
|
20240322,153000,1084530450,22150,22150,22150,22150,2869
|
|
20240322,152900,1020982100,22200,22200,22200,22200,0
|
|
20240322,152800,1020982100,22200,22200,22200,22200,0
|
|
20240322,152700,1020982100,22200,22200,22200,22200,0
|
|
20240322,152600,1020982100,22200,22200,22200,22200,0
|
|
20240322,152500,1020982100,22200,22200,22200,22200,0
|
|
20240322,152400,1020982100,22200,22200,22200,22200,0
|
|
20240322,152300,1020982100,22200,22200,22200,22200,0
|
|
20240322,152200,1020982100,22200,22200,22200,22200,0
|
|
20240322,152100,1020982100,22200,22200,22200,22200,0
|
|
20240322,152000,1020982100,22200,22200,22200,22200,0
|
|
20240322,151900,1020982100,22200,22200,22200,22150,207
|
|
20240322,151800,1016387400,22250,22200,22250,22150,111
|
|
20240322,151700,1013923300,22200,22250,22250,22200,279
|
|
20240322,151600,1007729300,22200,22200,22250,22200,23
|
|
20240322,151500,1007218650,22200,22200,22250,22150,117
|
|
20240322,151400,1004619600,22200,22250,22250,22200,83
|
|
20240322,151300,1002776250,22250,22250,22250,22250,0
|
|
20240322,151200,1002776250,22250,22250,22250,22250,0
|
|
20240322,151100,1002776250,22250,22150,22300,22150,375
|
|
20240322,151000,994469650,22300,22200,22300,22150,1043
|
|
20240322,150900,971323900,22300,22300,22300,22300,3
|
|
20240322,150800,971257000,22350,22300,22350,22300,16
|
|
20240322,150700,970900150,22350,22350,22350,22250,111
|
|
20240322,150600,968420300,22350,22350,22350,22350,1
|
|
20240322,150500,968397950,22350,22350,22350,22350,42
|
|
20240322,150400,967459250,22350,22250,22350,22250,46
|
|
20240322,150300,966435650,22350,22350,22350,22350,37
|
|
20240322,150200,965608700,22350,22350,22350,22350,1
|
|
20240322,150100,965586350,22200,22300,22350,22200,2370
|
|
20240322,150000,912911000,22350,22350,22350,22350,0
|
|
20240322,145900,912911000,22350,22350,22350,22350,20
|
|
20240322,145800,912464000,22350,22350,22350,22350,27
|
|
20240322,145700,911860550,22350,22350,22350,22350,13
|
|
20240322,145600,911570000,22350,22350,22350,22350,1
|
|
20240322,145500,911547650,22350,22350,22350,22250,560
|
|
20240322,145400,899077450,22300,22300,22300,22300,22
|
|
20240322,145300,898586850,22350,22300,22350,22250,36
|
|
20240322,145200,897785500,22350,22300,22350,22300,46
|
|
20240322,145100,896759650,22300,22300,22300,22300,100
|
|
20240322,145000,894529650,22300,22300,22300,22300,76
|
|
20240322,144900,892834850,22300,22350,22350,22300,1070
|
|
20240322,144800,868961550,22350,22400,22400,22350,24
|
|
20240322,144700,868424150,22400,22350,22400,22350,850
|
|
20240322,144600,849424400,22400,22400,22400,22350,217
|
|
20240322,144500,844572600,22400,22400,22400,22400,103
|
|
20240322,144400,842265400,22400,22350,22400,22350,327
|
|
20240322,144300,834956650,22350,22350,22350,22350,0
|
|
20240322,144200,834956650,22350,22350,22350,22350,0
|
|
20240322,144100,834956650,22350,22300,22350,22300,115
|
|
20240322,144000,832391950,22350,22350,22350,22350,0
|
|
20240322,143900,832391950,22350,22350,22350,22300,26
|
|
20240322,143800,831811850,22350,22350,22350,22350,0
|
|
20240322,143700,831811850,22350,22350,22350,22350,10
|
|
20240322,143600,831588350,22350,22350,22350,22350,0
|
|
20240322,143500,831588350,22350,22350,22350,22350,0
|
|
20240322,143400,831588350,22350,22350,22350,22350,0
|
|
20240322,143300,831588350,22350,22350,22350,22350,0
|
|
20240322,143200,831588350,22350,22350,22350,22350,4
|
|
20240322,143100,831498950,22350,22350,22350,22350,50
|
|
20240322,143000,830381450,22300,22350,22350,22300,36
|
|
20240322,142900,829578600,22300,22300,22300,22300,0
|
|
20240322,142800,829578600,22300,22300,22300,22300,0
|
|
20240322,142700,829578600,22300,22300,22300,22300,3
|
|
20240322,142600,829511700,22300,22300,22300,22300,2
|
|
20240322,142500,829467100,22300,22300,22300,22300,0
|
|
20240322,142400,829467100,22300,22300,22300,22300,1
|
|
20240322,142300,829444800,22300,22300,22300,22300,0
|
|
20240322,142200,829444800,22300,22300,22300,22300,12
|
|
20240322,142100,829177200,22300,22300,22300,22300,6
|
|
20240322,142000,829043400,22350,22350,22350,22350,0
|
|
20240322,141900,829043400,22350,22350,22350,22350,2
|
|
20240322,141800,828998700,22250,22250,22250,22250,37
|
|
20240322,141700,828175450,22300,22300,22300,22300,30
|
|
20240322,141600,827506450,22300,22300,22300,22300,10
|
|
20240322,141500,827283450,22300,22300,22300,22300,1
|
|
20240322,141400,827261150,22300,22300,22300,22300,0
|
|
20240322,141300,827261150,22300,22300,22300,22300,392
|
|
20240322,141200,818519550,22350,22350,22350,22350,10
|
|
20240322,141100,818296050,22350,22350,22350,22350,0
|
|
20240322,141000,818296050,22350,22350,22350,22350,5
|
|
20240322,140900,818184300,22350,22350,22350,22350,0
|
|
20240322,140800,818184300,22350,22350,22350,22350,0
|
|
20240322,140700,818184300,22350,22350,22350,22350,1
|
|
20240322,140600,818161950,22350,22350,22350,22350,0
|
|
20240322,140500,818161950,22350,22350,22350,22350,0
|
|
20240322,140400,818161950,22350,22350,22350,22300,892
|
|
20240322,140300,798268250,22350,22350,22350,22350,0
|
|
20240322,140200,798268250,22350,22350,22350,22350,70
|
|
20240322,140100,796703750,22300,22300,22300,22300,0
|
|
20240322,140000,796703750,22300,22300,22300,22300,0
|
|
20240322,135900,796703750,22300,22300,22300,22300,50
|
|
20240322,135800,795588750,22350,22350,22350,22350,0
|
|
20240322,135700,795588750,22350,22350,22350,22350,1
|
|
20240322,135600,795566400,22300,22300,22300,22300,60
|
|
20240322,135500,794228400,22300,22300,22300,22300,0
|
|
20240322,135400,794228400,22300,22300,22300,22300,0
|
|
20240322,135300,794228400,22300,22300,22300,22300,50
|
|
20240322,135200,793113400,22300,22300,22300,22300,0
|
|
20240322,135100,793113400,22300,22300,22300,22300,1
|
|
20240322,135000,793091100,22300,22350,22350,22300,51
|
|
20240322,134900,791953750,22350,22350,22350,22350,0
|
|
20240322,134800,791953750,22350,22350,22350,22350,0
|
|
20240322,134700,791953750,22350,22350,22350,22350,4
|
|
20240322,134600,791864350,22350,22350,22350,22350,61
|
|
20240322,134500,790501000,22300,22300,22300,22300,50
|
|
20240322,134400,789386000,22350,22350,22350,22350,0
|
|
20240322,134300,789386000,22350,22350,22350,22350,0
|
|
20240322,134200,789386000,22350,22300,22350,22300,52
|
|
20240322,134100,788226300,22350,22350,22350,22350,50
|
|
20240322,134000,787108800,22350,22350,22350,22350,0
|
|
20240322,133900,787108800,22350,22350,22350,22300,156
|
|
20240322,133800,783624700,22300,22300,22300,22300,0
|
|
20240322,133700,783624700,22300,22300,22300,22300,0
|
|
20240322,133600,783624700,22300,22300,22300,22300,50
|
|
20240322,133500,782509700,22250,22300,22300,22250,480
|
|
20240322,133400,771824600,22300,22300,22300,22300,0
|
|
20240322,133300,771824600,22300,22300,22300,22300,50
|
|
20240322,133200,770709600,22300,22300,22300,22300,0
|
|
20240322,133100,770709600,22300,22300,22300,22300,485
|
|
20240322,133000,759894100,22350,22300,22350,22300,52
|
|
20240322,132900,758734400,22300,22300,22300,22300,470
|
|
20240322,132800,748253400,22300,22300,22300,22300,0
|
|
20240322,132700,748253400,22300,22300,22300,22300,50
|
|
20240322,132600,747138400,22350,22300,22350,22300,757
|
|
20240322,132500,730256900,22300,22350,22350,22300,47
|
|
20240322,132400,729208750,22350,22350,22350,22350,157
|
|
20240322,132300,725699800,22350,22350,22350,22350,100
|
|
20240322,132200,723464800,22350,22350,22350,22350,0
|
|
20240322,132100,723464800,22350,22400,22450,22350,894
|
|
20240322,132000,703449500,22400,22400,22400,22400,327
|
|
20240322,131900,696124700,22450,22450,22450,22450,11
|
|
20240322,131800,695877750,22450,22400,22450,22400,59
|
|
20240322,131700,694555700,22450,22450,22450,22450,4
|
|
20240322,131600,694465900,22450,22450,22450,22450,0
|
|
20240322,131500,694465900,22450,22450,22450,22450,0
|
|
20240322,131400,694465900,22450,22450,22450,22450,205
|
|
20240322,131300,689863650,22450,22450,22450,22450,0
|
|
20240322,131200,689863650,22450,22450,22450,22450,123
|
|
20240322,131100,687102300,22450,22450,22450,22450,0
|
|
20240322,131000,687102300,22450,22450,22450,22450,40
|
|
20240322,130900,686204300,22450,22450,22450,22450,10
|
|
20240322,130800,685979800,22450,22450,22450,22450,15
|
|
20240322,130700,685643050,22450,22450,22450,22450,52
|
|
20240322,130600,684475650,22450,22450,22450,22450,10
|
|
20240322,130500,684251150,22450,22450,22450,22450,0
|
|
20240322,130400,684251150,22450,22450,22450,22450,0
|
|
20240322,130300,684251150,22450,22300,22450,22300,88
|
|
20240322,130200,682286350,22350,22350,22350,22350,0
|
|
20240322,130100,682286350,22350,22350,22350,22350,0
|
|
20240322,130000,682286350,22350,22400,22400,22350,68
|
|
20240322,125900,680766400,22350,22350,22350,22350,0
|
|
20240322,125800,680766400,22350,22350,22350,22350,0
|
|
20240322,125700,680766400,22350,22400,22400,22350,2
|
|
20240322,125600,680721650,22400,22400,22400,22400,71
|
|
20240322,125500,679131250,22400,22350,22400,22350,2
|
|
20240322,125400,679086500,22350,22300,22350,22300,52
|
|
20240322,125300,677926800,22350,22350,22350,22350,30
|
|
20240322,125200,677256300,22350,22350,22350,22350,1
|
|
20240322,125100,677233950,22350,22300,22350,22300,51
|
|
20240322,125000,676096600,22350,22300,22350,22300,548
|
|
20240322,124900,663852450,22300,22300,22300,22300,2
|
|
20240322,124800,663807850,22300,22250,22300,22250,104
|
|
20240322,124700,661491150,22300,22300,22300,22300,91
|
|
20240322,124600,659461850,22300,22300,22300,22300,2
|
|
20240322,124500,659417250,22300,22250,22300,22250,65
|
|
20240322,124400,657970250,22300,22300,22300,22300,0
|
|
20240322,124300,657970250,22300,22300,22300,22300,0
|
|
20240322,124200,657970250,22300,22250,22300,22250,54
|
|
20240322,124100,656768550,22300,22300,22300,22300,1
|
|
20240322,124000,656746250,22300,22300,22300,22300,0
|
|
20240322,123900,656746250,22300,22250,22300,22250,60
|
|
20240322,123800,655410750,22300,22300,22300,22300,0
|
|
20240322,123700,655410750,22300,22300,22300,22300,100
|
|
20240322,123600,653180750,22300,22300,22300,22250,211
|
|
20240322,123500,648477950,22300,22300,22300,22300,5
|
|
20240322,123400,648366450,22250,22250,22250,22250,0
|
|
20240322,123300,648366450,22250,22250,22250,22250,50
|
|
20240322,123200,647253950,22250,22250,22250,22250,0
|
|
20240322,123100,647253950,22250,22250,22250,22250,0
|
|
20240322,123000,647253950,22250,22300,22300,22250,61
|
|
20240322,122900,645896150,22250,22250,22250,22250,10
|
|
20240322,122800,645673650,22300,22300,22300,22300,4
|
|
20240322,122700,645584450,22250,22300,22300,22250,85
|
|
20240322,122600,643692950,22300,22300,22300,22300,36
|
|
20240322,122500,642890150,22350,22350,22350,22350,6
|
|
20240322,122400,642756050,22350,22350,22350,22350,31
|
|
20240322,122300,642063200,22400,22400,22400,22400,37
|
|
20240322,122200,641234400,22400,22400,22400,22400,15
|
|
20240322,122100,640898400,22400,22350,22400,22350,51
|
|
20240322,122000,639758500,22350,22350,22350,22350,179
|
|
20240322,121900,635757850,22400,22350,22400,22350,71
|
|
20240322,121800,634168400,22350,22350,22350,22350,50
|
|
20240322,121700,633050900,22350,22350,22350,22350,0
|
|
20240322,121600,633050900,22350,22350,22350,22350,0
|
|
20240322,121500,633050900,22350,22250,22350,22250,130
|
|
20240322,121400,630155800,22300,22300,22300,22300,5
|
|
20240322,121300,630044300,22300,22300,22300,22300,240
|
|
20240322,121200,624692300,22350,22300,22350,22300,51
|
|
20240322,121100,623554950,22350,22350,22350,22350,0
|
|
20240322,121000,623554950,22350,22350,22350,22350,6
|
|
20240322,120900,623420850,22350,22350,22350,22350,4
|
|
20240322,120800,623331450,22350,22350,22350,22350,1
|
|
20240322,120700,623309100,22300,22250,22300,22250,11
|
|
20240322,120600,623064300,22250,22250,22250,22250,50
|
|
20240322,120500,621951800,22250,22250,22250,22250,5
|
|
20240322,120400,621840550,22250,22250,22250,22250,300
|
|
20240322,120300,615165550,22250,22300,22300,22250,186
|
|
20240322,120200,611020250,22250,22250,22250,22250,1
|
|
20240322,120100,610998000,22250,22250,22250,22250,3
|
|
20240322,120000,610931250,22250,22250,22250,22250,48
|
|
20240322,115900,609863250,22250,22250,22250,22250,0
|
|
20240322,115800,609863250,22250,22250,22250,22250,0
|
|
20240322,115700,609863250,22250,22250,22250,22250,50
|
|
20240322,115600,608750750,22250,22250,22250,22250,0
|
|
20240322,115500,608750750,22250,22250,22250,22250,44
|
|
20240322,115400,607771750,22250,22250,22250,22250,69
|
|
20240322,115300,606236500,22250,22250,22250,22200,132
|
|
20240322,115200,603305450,22250,22250,22250,22250,189
|
|
20240322,115100,599100200,22250,22250,22250,22250,52
|
|
20240322,115000,597943200,22300,22250,22300,22250,201
|
|
20240322,114900,593462550,22200,22200,22200,22200,50
|
|
20240322,114800,592352550,22250,22250,22250,22250,45
|
|
20240322,114700,591351300,22250,22300,22300,22100,4576
|
|
20240322,114600,489911650,22250,22250,22300,22250,980
|
|
20240322,114500,468101400,22200,22300,22300,22200,2613
|
|
20240322,114400,409965550,22300,22300,22300,22300,0
|
|
20240322,114300,409965550,22300,22350,22350,22300,258
|
|
20240322,114200,404209550,22300,22300,22300,22300,0
|
|
20240322,114100,404209550,22300,22400,22400,22300,2590
|
|
20240322,114000,346388800,22450,22450,22450,22450,466
|
|
20240322,113900,335927100,22450,22500,22500,22450,54
|
|
20240322,113800,334714700,22500,22500,22500,22500,21
|
|
20240322,113700,334242200,22500,22500,22500,22500,189
|
|
20240322,113600,329989700,22500,22550,22550,22500,1214
|
|
20240322,113500,302659150,22550,22550,22550,22550,0
|
|
20240322,113400,302659150,22550,22550,22550,22550,0
|
|
20240322,113300,302659150,22550,22550,22550,22550,50
|
|
20240322,113200,301531650,22600,22600,22600,22600,0
|
|
20240322,113100,301531650,22600,22600,22600,22600,1
|
|
20240322,113000,301509050,22550,22550,22550,22550,56
|
|
20240322,112900,300246250,22550,22550,22550,22550,2
|
|
20240322,112800,300201150,22550,22550,22550,22550,50
|
|
20240322,112700,299073650,22550,22550,22550,22550,50
|
|
20240322,112600,297946150,22550,22550,22550,22550,93
|
|
20240322,112500,295849000,22550,22550,22550,22550,479
|
|
20240322,112400,285047550,22550,22600,22600,22550,70
|
|
20240322,112300,283468050,22550,22550,22550,22550,0
|
|
20240322,112200,283468050,22550,22550,22550,22550,15
|
|
20240322,112100,283129800,22550,22550,22550,22550,50
|
|
20240322,112000,282002300,22550,22600,22600,22550,5
|
|
20240322,111900,281889350,22600,22600,22600,22600,0
|
|
20240322,111800,281889350,22600,22600,22600,22600,45
|
|
20240322,111700,280872350,22600,22600,22600,22600,3
|
|
20240322,111600,280804550,22600,22600,22600,22600,60
|
|
20240322,111500,279448550,22600,22600,22600,22600,40
|
|
20240322,111400,278544550,22600,22600,22600,22600,2
|
|
20240322,111300,278499350,22600,22550,22600,22550,12
|
|
20240322,111200,278228650,22550,22550,22550,22550,50
|
|
20240322,111100,277101150,22550,22550,22550,22550,0
|
|
20240322,111000,277101150,22550,22550,22550,22550,20
|
|
20240322,110900,276650150,22550,22550,22550,22550,50
|
|
20240322,110800,275522650,22550,22550,22550,22550,0
|
|
20240322,110700,275522650,22550,22550,22550,22550,10
|
|
20240322,110600,275297150,22550,22550,22550,22550,50
|
|
20240322,110500,274169650,22550,22600,22600,22550,8
|
|
20240322,110400,273989100,22550,22550,22550,22550,5
|
|
20240322,110300,273876350,22550,22550,22550,22550,55
|
|
20240322,110200,272636100,22550,22550,22550,22550,0
|
|
20240322,110100,272636100,22550,22550,22550,22550,0
|
|
20240322,110000,272636100,22550,22550,22550,22550,50
|
|
20240322,105900,271508600,22600,22600,22600,22600,44
|
|
20240322,105800,270514200,22600,22600,22600,22600,1
|
|
20240322,105700,270491600,22550,22600,22600,22550,90
|
|
20240322,105600,268460600,22600,22600,22600,22600,6
|
|
20240322,105500,268325000,22600,22600,22600,22600,3
|
|
20240322,105400,268257200,22550,22550,22550,22550,0
|
|
20240322,105300,268257200,22550,22550,22550,22550,6
|
|
20240322,105200,268121900,22550,22550,22550,22550,10
|
|
20240322,105100,267896400,22550,22550,22550,22550,347
|
|
20240322,105000,260071550,22550,22550,22550,22550,53
|
|
20240322,104900,258876400,22600,22550,22600,22550,52
|
|
20240322,104800,257703700,22600,22550,22600,22500,109
|
|
20240322,104700,255240850,22600,22500,22600,22500,397
|
|
20240322,104600,246307850,22600,22550,22600,22500,114
|
|
20240322,104500,243738150,22550,22550,22550,22550,586
|
|
20240322,104400,230523850,22600,22650,22650,22600,1087
|
|
20240322,104300,205956150,22650,22650,22650,22650,641
|
|
20240322,104200,191437500,22650,22700,22700,22650,190
|
|
20240322,104100,187133900,22700,22700,22700,22700,54
|
|
20240322,104000,185908100,22700,22700,22700,22700,0
|
|
20240322,103900,185908100,22700,22700,22700,22700,1
|
|
20240322,103800,185885400,22800,22800,22800,22800,1
|
|
20240322,103700,185862600,22700,22700,22700,22700,50
|
|
20240322,103600,184727600,22650,22650,22700,22650,52
|
|
20240322,103500,183549750,22700,22700,22700,22700,50
|
|
20240322,103400,182414750,22700,22700,22700,22700,0
|
|
20240322,103300,182414750,22700,22700,22700,22700,16
|
|
20240322,103200,182051550,22750,22750,22750,22750,2
|
|
20240322,103100,182006050,22700,22700,22700,22700,39
|
|
20240322,103000,181120750,22700,22700,22700,22700,11
|
|
20240322,102900,180871050,22700,22700,22700,22700,35
|
|
20240322,102800,180076550,22700,22700,22700,22700,1
|
|
20240322,102700,180053850,22650,22700,22700,22650,94
|
|
20240322,102600,177922550,22700,22700,22700,22650,11
|
|
20240322,102500,177672900,22700,22650,22700,22650,20
|
|
20240322,102400,177219750,22650,22650,22650,22650,1
|
|
20240322,102300,177197100,22700,22700,22700,22650,376
|
|
20240322,102200,168667850,22700,22750,22750,22700,802
|
|
20240322,102100,150459850,22700,22700,22700,22700,50
|
|
20240322,102000,149324850,22700,22700,22700,22700,0
|
|
20240322,101900,149324850,22700,22700,22700,22700,0
|
|
20240322,101800,149324850,22700,22800,22800,22700,88
|
|
20240322,101700,147327150,22750,22750,22750,22750,3
|
|
20240322,101600,147258900,22750,22750,22800,22750,215
|
|
20240322,101500,142367600,22800,22800,22800,22800,0
|
|
20240322,101400,142367600,22800,22800,22800,22800,1
|
|
20240322,101300,142344800,22750,22750,22750,22750,50
|
|
20240322,101200,141207300,22750,22750,22750,22750,42
|
|
20240322,101100,140251800,22750,22750,22750,22750,3
|
|
20240322,101000,140183550,22700,22700,22750,22700,71
|
|
20240322,100900,138571800,22750,22750,22750,22700,47
|
|
20240322,100800,137502650,22750,22750,22750,22750,5
|
|
20240322,100700,137388900,22750,22750,22750,22750,139
|
|
20240322,100600,134226650,22750,22750,22750,22750,0
|
|
20240322,100500,134226650,22750,22750,22750,22750,9
|
|
20240322,100400,134021900,22800,22750,22800,22750,56
|
|
20240322,100300,132747600,22750,22800,22800,22750,11
|
|
20240322,100200,132497300,22800,22800,22800,22800,1
|
|
20240322,100100,132474500,22800,22750,22800,22750,52
|
|
20240322,100000,131291400,22750,22750,22750,22750,25
|
|
20240322,095900,130722650,22800,22800,22800,22800,9
|
|
20240322,095800,130517450,22800,22800,22800,22800,8
|
|
20240322,095700,130335050,22900,22900,22900,22850,110
|
|
20240322,095600,127817550,22900,22900,22900,22900,2
|
|
20240322,095500,127771750,22750,22750,22750,22750,88
|
|
20240322,095400,125769750,22800,22750,22800,22700,302
|
|
20240322,095300,118907550,22750,22750,22750,22750,0
|
|
20240322,095200,118907550,22750,22750,22750,22750,60
|
|
20240322,095100,117542550,22750,22750,22750,22750,0
|
|
20240322,095000,117542550,22750,22750,22750,22750,0
|
|
20240322,094900,117542550,22750,22750,22750,22750,50
|
|
20240322,094800,116405050,22750,22800,22800,22750,31
|
|
20240322,094700,115699750,22800,22800,22800,22800,0
|
|
20240322,094600,115699750,22800,22800,22800,22800,29
|
|
20240322,094500,115038550,22800,22800,22800,22800,14
|
|
20240322,094400,114719350,22800,22800,22800,22800,2
|
|
20240322,094300,114673750,22800,22800,22800,22800,35
|
|
20240322,094200,113875750,22800,22800,22800,22800,0
|
|
20240322,094100,113875750,22800,22850,22850,22750,210
|
|
20240322,094000,109087650,22850,22850,22850,22850,13
|
|
20240322,093900,108790600,22850,22900,22900,22850,194
|
|
20240322,093800,104355500,22900,22850,22900,22850,196
|
|
20240322,093700,99874600,22850,22800,22850,22750,202
|
|
20240322,093600,95263850,22900,22800,22900,22800,125
|
|
20240322,093500,92413350,22800,22800,22800,22800,1
|
|
20240322,093400,92390550,22750,22800,22800,22750,640
|
|
20240322,093300,77811550,22800,22900,22900,22800,65
|
|
20240322,093200,76329200,22900,22900,22900,22800,688
|
|
20240322,093100,60640650,22900,22850,22900,22850,97
|
|
20240322,093000,58424150,22850,22850,22850,22850,157
|
|
20240322,092900,54836700,22800,22800,22800,22800,0
|
|
20240322,092800,54836700,22800,22800,22800,22800,50
|
|
20240322,092700,53696700,22850,22800,22850,22800,103
|
|
20240322,092600,51348150,22800,22800,22800,22800,2
|
|
20240322,092500,51302550,22800,22800,22800,22800,103
|
|
20240322,092400,48954150,22800,22800,22800,22800,0
|
|
20240322,092300,48954150,22800,22900,22900,22800,350
|
|
20240322,092200,40973050,22900,22900,22900,22900,158
|
|
20240322,092100,37354850,22900,22900,22900,22900,20
|
|
20240322,092000,36896850,22900,22850,22900,22850,96
|
|
20240322,091900,34703200,22850,22850,22850,22850,6
|
|
20240322,091800,34566100,22850,22850,22850,22850,0
|
|
20240322,091700,34566100,22850,22850,22850,22850,27
|
|
20240322,091600,33949150,22850,22850,22850,22850,77
|
|
20240322,091500,32189700,22850,22850,22850,22850,60
|
|
20240322,091400,30818700,22850,22850,22850,22850,0
|
|
20240322,091300,30818700,22850,22850,22850,22850,52
|
|
20240322,091200,29630500,22850,22850,22850,22850,30
|
|
20240322,091100,28945000,22950,22950,22950,22850,91
|
|
20240322,091000,26856650,22900,22900,22900,22900,0
|
|
20240322,090900,26856650,22900,23000,23000,22900,25
|
|
20240322,090800,26283750,22850,22950,22950,22850,250
|
|
20240322,090700,20557000,23000,23000,23050,23000,166
|
|
20240322,090600,16736500,23050,23000,23050,23000,19
|
|
20240322,090500,16298800,23000,23000,23000,23000,48
|
|
20240322,090400,15194800,23100,23100,23100,23100,2
|
|
20240322,090300,15148600,23100,22950,23100,22950,74
|
|
20240322,090200,13443000,23100,23150,23150,23000,232
|
|
20240322,090100,8088300,23150,23100,23200,23100,149
|
|
20240322,090000,4639200,23150,23050,23150,23050,201
|