677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201400,934415650,23700,23700,23700,23700,933
|
|
20240322,201300,934415650,23700,23700,23700,23700,0
|
|
20240322,201200,934415650,23700,23700,23700,23700,0
|
|
20240322,201100,934415650,23700,23700,23700,23700,0
|
|
20240322,201000,934415650,23700,23700,23700,23700,0
|
|
20240322,200900,934415650,23700,23700,23700,23700,0
|
|
20240322,200800,934415650,23700,23700,23700,23700,0
|
|
20240322,200700,934415650,23700,23700,23700,23700,0
|
|
20240322,200600,934415650,23700,23700,23700,23700,0
|
|
20240322,200500,934415650,23700,23700,23700,23700,0
|
|
20240322,200400,934415650,23700,23700,23700,23700,0
|
|
20240322,200300,934415650,23700,23700,23700,23700,0
|
|
20240322,200200,934415650,23700,23700,23700,23700,0
|
|
20240322,200100,934415650,23700,23700,23700,23700,0
|
|
20240322,200000,934415650,23700,23700,23700,23700,0
|
|
20240322,195900,934415650,23700,23700,23700,23700,0
|
|
20240322,195800,934415650,23700,23700,23700,23700,0
|
|
20240322,195700,934415650,23700,23700,23700,23700,0
|
|
20240322,195600,934415650,23700,23700,23700,23700,0
|
|
20240322,195500,934415650,23700,23700,23700,23700,0
|
|
20240322,195400,934415650,23700,23700,23700,23700,0
|
|
20240322,195300,934415650,23700,23700,23700,23700,0
|
|
20240322,195200,934415650,23700,23700,23700,23700,0
|
|
20240322,195100,934415650,23700,23700,23700,23700,0
|
|
20240322,195000,934415650,23700,23700,23700,23700,0
|
|
20240322,194900,934415650,23700,23700,23700,23700,0
|
|
20240322,194800,934415650,23700,23700,23700,23700,0
|
|
20240322,194700,934415650,23700,23700,23700,23700,0
|
|
20240322,194600,934415650,23700,23700,23700,23700,0
|
|
20240322,194500,934415650,23700,23700,23700,23700,0
|
|
20240322,194400,934415650,23700,23700,23700,23700,933
|
|
20240322,194300,934415650,23700,23700,23700,23700,0
|
|
20240322,194200,934415650,23700,23700,23700,23700,0
|
|
20240322,194100,934415650,23700,23700,23700,23700,0
|
|
20240322,194000,934415650,23700,23700,23700,23700,0
|
|
20240322,193900,934415650,23700,23700,23700,23700,0
|
|
20240322,193800,934415650,23700,23700,23700,23700,0
|
|
20240322,193700,934415650,23700,23700,23700,23700,0
|
|
20240322,193600,934415650,23700,23700,23700,23700,0
|
|
20240322,193500,934415650,23700,23700,23700,23700,0
|
|
20240322,193400,934415650,23700,23700,23700,23700,0
|
|
20240322,193300,934415650,23700,23700,23700,23700,0
|
|
20240322,193200,934415650,23700,23700,23700,23700,0
|
|
20240322,193100,934415650,23700,23700,23700,23700,0
|
|
20240322,193000,934415650,23700,23700,23700,23700,0
|
|
20240322,192900,934415650,23700,23700,23700,23700,0
|
|
20240322,192800,934415650,23700,23700,23700,23700,0
|
|
20240322,192700,934415650,23700,23700,23700,23700,0
|
|
20240322,192600,934415650,23700,23700,23700,23700,0
|
|
20240322,192500,934415650,23700,23700,23700,23700,0
|
|
20240322,192400,934415650,23700,23700,23700,23700,0
|
|
20240322,192300,934415650,23700,23700,23700,23700,0
|
|
20240322,192200,934415650,23700,23700,23700,23700,0
|
|
20240322,192100,934415650,23700,23700,23700,23700,0
|
|
20240322,192000,934415650,23700,23700,23700,23700,0
|
|
20240322,191900,934415650,23700,23700,23700,23700,0
|
|
20240322,191800,934415650,23700,23700,23700,23700,0
|
|
20240322,191700,934415650,23700,23700,23700,23700,0
|
|
20240322,191600,934415650,23700,23700,23700,23700,0
|
|
20240322,191500,934415650,23700,23700,23700,23700,0
|
|
20240322,191400,934415650,23700,23700,23700,23700,933
|
|
20240322,191300,934415650,23700,23700,23700,23700,0
|
|
20240322,191200,934415650,23700,23700,23700,23700,0
|
|
20240322,191100,934415650,23700,23700,23700,23700,0
|
|
20240322,191000,934415650,23700,23700,23700,23700,0
|
|
20240322,190900,934415650,23700,23700,23700,23700,0
|
|
20240322,190800,934415650,23700,23700,23700,23700,0
|
|
20240322,190700,934415650,23700,23700,23700,23700,0
|
|
20240322,190600,934415650,23700,23700,23700,23700,0
|
|
20240322,190500,934415650,23700,23700,23700,23700,0
|
|
20240322,190400,934415650,23700,23700,23700,23700,0
|
|
20240322,190300,934415650,23700,23700,23700,23700,0
|
|
20240322,190200,934415650,23700,23700,23700,23700,0
|
|
20240322,190100,934415650,23700,23700,23700,23700,0
|
|
20240322,190000,934415650,23700,23700,23700,23700,0
|
|
20240322,185900,934415650,23700,23700,23700,23700,0
|
|
20240322,185800,934415650,23700,23700,23700,23700,0
|
|
20240322,185700,934415650,23700,23700,23700,23700,0
|
|
20240322,185600,934415650,23700,23700,23700,23700,0
|
|
20240322,185500,934415650,23700,23700,23700,23700,0
|
|
20240322,185400,934415650,23700,23700,23700,23700,0
|
|
20240322,185300,934415650,23700,23700,23700,23700,0
|
|
20240322,185200,934415650,23700,23700,23700,23700,0
|
|
20240322,185100,934415650,23700,23700,23700,23700,0
|
|
20240322,185000,934415650,23700,23700,23700,23700,0
|
|
20240322,184900,934415650,23700,23700,23700,23700,0
|
|
20240322,184800,934415650,23700,23700,23700,23700,0
|
|
20240322,184700,934415650,23700,23700,23700,23700,0
|
|
20240322,184600,934415650,23700,23700,23700,23700,0
|
|
20240322,184500,934415650,23700,23700,23700,23700,0
|
|
20240322,184400,934415650,23700,23700,23700,23700,933
|
|
20240322,184300,934415650,23700,23700,23700,23700,0
|
|
20240322,184200,934415650,23700,23700,23700,23700,0
|
|
20240322,184100,934415650,23700,23700,23700,23700,0
|
|
20240322,184000,934415650,23700,23700,23700,23700,0
|
|
20240322,183900,934415650,23700,23700,23700,23700,0
|
|
20240322,183800,934415650,23700,23700,23700,23700,0
|
|
20240322,183700,934415650,23700,23700,23700,23700,0
|
|
20240322,183600,934415650,23700,23700,23700,23700,0
|
|
20240322,183500,934415650,23700,23700,23700,23700,0
|
|
20240322,183400,934415650,23700,23700,23700,23700,0
|
|
20240322,183300,934415650,23700,23700,23700,23700,0
|
|
20240322,183200,934415650,23700,23700,23700,23700,0
|
|
20240322,183100,934415650,23700,23700,23700,23700,0
|
|
20240322,183000,934415650,23700,23700,23700,23700,0
|
|
20240322,182900,934415650,23700,23700,23700,23700,0
|
|
20240322,182800,934415650,23700,23700,23700,23700,0
|
|
20240322,182700,934415650,23700,23700,23700,23700,0
|
|
20240322,182600,934415650,23700,23700,23700,23700,0
|
|
20240322,182500,934415650,23700,23700,23700,23700,0
|
|
20240322,182400,934415650,23700,23700,23700,23700,0
|
|
20240322,182300,934415650,23700,23700,23700,23700,0
|
|
20240322,182200,934415650,23700,23700,23700,23700,0
|
|
20240322,182100,934415650,23700,23700,23700,23700,0
|
|
20240322,182000,934415650,23700,23700,23700,23700,0
|
|
20240322,181900,934415650,23700,23700,23700,23700,0
|
|
20240322,181800,934415650,23700,23700,23700,23700,0
|
|
20240322,181700,934415650,23700,23700,23700,23700,0
|
|
20240322,181600,934415650,23700,23700,23700,23700,0
|
|
20240322,181500,934415650,23700,23700,23700,23700,0
|
|
20240322,181400,934415650,23700,23700,23700,23700,933
|
|
20240322,181300,934415650,23700,23700,23700,23700,0
|
|
20240322,181200,934415650,23700,23700,23700,23700,0
|
|
20240322,181100,934415650,23700,23700,23700,23700,0
|
|
20240322,181000,934415650,23700,23700,23700,23700,0
|
|
20240322,180900,934415650,23700,23700,23700,23700,0
|
|
20240322,180800,934415650,23700,23700,23700,23700,0
|
|
20240322,180700,934415650,23700,23700,23700,23700,0
|
|
20240322,180600,934415650,23700,23700,23700,23700,0
|
|
20240322,180500,934415650,23700,23700,23700,23700,0
|
|
20240322,180400,934415650,23700,23700,23700,23700,0
|
|
20240322,180300,934415650,23700,23700,23700,23700,0
|
|
20240322,180200,934415650,23700,23700,23700,23700,0
|
|
20240322,180100,934415650,23700,23700,23700,23700,0
|
|
20240322,180000,934415650,23700,23700,23700,23700,0
|
|
20240322,175900,934415650,23700,23700,23700,23700,0
|
|
20240322,175800,934415650,23700,23700,23700,23700,0
|
|
20240322,175700,934415650,23700,23700,23700,23700,0
|
|
20240322,175600,934415650,23700,23700,23700,23700,0
|
|
20240322,175500,934415650,23700,23700,23700,23700,0
|
|
20240322,175400,934415650,23700,23700,23700,23700,0
|
|
20240322,175300,934415650,23700,23700,23700,23700,0
|
|
20240322,175200,934415650,23700,23700,23700,23700,0
|
|
20240322,175100,934415650,23700,23700,23700,23700,0
|
|
20240322,175000,934415650,23700,23700,23700,23700,0
|
|
20240322,174900,934415650,23700,23700,23700,23700,0
|
|
20240322,174800,934415650,23700,23700,23700,23700,0
|
|
20240322,174700,934415650,23700,23700,23700,23700,0
|
|
20240322,174600,934415650,23700,23700,23700,23700,0
|
|
20240322,174500,934415650,23700,23700,23700,23700,0
|
|
20240322,174400,934415650,23700,23700,23700,23700,933
|
|
20240322,174300,934415650,23700,23700,23700,23700,0
|
|
20240322,174200,934415650,23700,23700,23700,23700,0
|
|
20240322,174100,934415650,23700,23700,23700,23700,0
|
|
20240322,174000,934415650,23700,23700,23700,23700,0
|
|
20240322,173900,934415650,23700,23700,23700,23700,0
|
|
20240322,173800,934415650,23700,23700,23700,23700,0
|
|
20240322,173700,934415650,23700,23700,23700,23700,0
|
|
20240322,173600,934415650,23700,23700,23700,23700,0
|
|
20240322,173500,934415650,23700,23700,23700,23700,0
|
|
20240322,173400,934415650,23700,23700,23700,23700,0
|
|
20240322,173300,934415650,23700,23700,23700,23700,0
|
|
20240322,173200,934415650,23700,23700,23700,23700,0
|
|
20240322,173100,934415650,23700,23700,23700,23700,0
|
|
20240322,173000,934415650,23700,23700,23700,23700,0
|
|
20240322,172900,934415650,23700,23700,23700,23700,0
|
|
20240322,172800,934415650,23700,23700,23700,23700,0
|
|
20240322,172700,934415650,23700,23700,23700,23700,0
|
|
20240322,172600,934415650,23700,23700,23700,23700,0
|
|
20240322,172500,934415650,23700,23700,23700,23700,0
|
|
20240322,172400,934415650,23700,23700,23700,23700,0
|
|
20240322,172300,934415650,23700,23700,23700,23700,0
|
|
20240322,172200,934415650,23700,23700,23700,23700,0
|
|
20240322,172100,934415650,23700,23700,23700,23700,0
|
|
20240322,172000,934415650,23700,23700,23700,23700,0
|
|
20240322,171900,934415650,23700,23700,23700,23700,0
|
|
20240322,171800,934415650,23700,23700,23700,23700,0
|
|
20240322,171700,934415650,23700,23700,23700,23700,0
|
|
20240322,171600,934415650,23700,23700,23700,23700,0
|
|
20240322,171500,934415650,23700,23700,23700,23700,0
|
|
20240322,171400,934415650,23700,23700,23700,23700,933
|
|
20240322,171300,934415650,23700,23700,23700,23700,0
|
|
20240322,171200,934415650,23700,23700,23700,23700,0
|
|
20240322,171100,934415650,23700,23700,23700,23700,0
|
|
20240322,171000,934415650,23700,23700,23700,23700,0
|
|
20240322,170900,934415650,23700,23700,23700,23700,0
|
|
20240322,170800,934415650,23700,23700,23700,23700,0
|
|
20240322,170700,934415650,23700,23700,23700,23700,0
|
|
20240322,170600,934415650,23700,23700,23700,23700,0
|
|
20240322,170500,934415650,23700,23700,23700,23700,0
|
|
20240322,170400,934415650,23700,23700,23700,23700,0
|
|
20240322,170300,934415650,23700,23700,23700,23700,0
|
|
20240322,170200,934415650,23700,23700,23700,23700,0
|
|
20240322,170100,934415650,23700,23700,23700,23700,0
|
|
20240322,170000,934415650,23700,23700,23700,23700,0
|
|
20240322,165900,934415650,23700,23700,23700,23700,0
|
|
20240322,165800,934415650,23700,23700,23700,23700,0
|
|
20240322,165700,934415650,23700,23700,23700,23700,0
|
|
20240322,165600,934415650,23700,23700,23700,23700,0
|
|
20240322,165500,934415650,23700,23700,23700,23700,0
|
|
20240322,165400,934415650,23700,23700,23700,23700,0
|
|
20240322,165300,934415650,23700,23700,23700,23700,0
|
|
20240322,165200,934415650,23700,23700,23700,23700,0
|
|
20240322,165100,934415650,23700,23700,23700,23700,0
|
|
20240322,165000,934415650,23700,23700,23700,23700,0
|
|
20240322,164900,934415650,23700,23700,23700,23700,0
|
|
20240322,164800,934415650,23700,23700,23700,23700,0
|
|
20240322,164700,934415650,23700,23700,23700,23700,0
|
|
20240322,164600,934415650,23700,23700,23700,23700,0
|
|
20240322,164500,934415650,23700,23700,23700,23700,0
|
|
20240322,164400,934415650,23700,23700,23700,23700,933
|
|
20240322,164300,934415650,23700,23700,23700,23700,0
|
|
20240322,164200,934415650,23700,23700,23700,23700,0
|
|
20240322,164100,934415650,23700,23700,23700,23700,0
|
|
20240322,164000,934415650,23700,23700,23700,23700,0
|
|
20240322,163900,934415650,23700,23700,23700,23700,0
|
|
20240322,163800,934415650,23700,23700,23700,23700,0
|
|
20240322,163700,934415650,23700,23700,23700,23700,0
|
|
20240322,163600,934415650,23700,23700,23700,23700,0
|
|
20240322,163500,934415650,23700,23700,23700,23700,0
|
|
20240322,163400,934415650,23700,23700,23700,23700,0
|
|
20240322,163300,934415650,23700,23700,23700,23700,0
|
|
20240322,163200,934415650,23700,23700,23700,23700,0
|
|
20240322,163100,934415650,23700,23700,23700,23700,0
|
|
20240322,163000,934415650,23700,23700,23700,23700,0
|
|
20240322,162900,934415650,23700,23700,23700,23700,0
|
|
20240322,162800,934415650,23700,23700,23700,23700,0
|
|
20240322,162700,934415650,23700,23700,23700,23700,0
|
|
20240322,162600,934415650,23700,23700,23700,23700,0
|
|
20240322,162500,934415650,23700,23700,23700,23700,0
|
|
20240322,162400,934415650,23700,23700,23700,23700,0
|
|
20240322,162300,934415650,23700,23700,23700,23700,0
|
|
20240322,162200,934415650,23700,23700,23700,23700,0
|
|
20240322,162100,934415650,23700,23700,23700,23700,0
|
|
20240322,162000,934415650,23700,23700,23700,23700,0
|
|
20240322,161900,934415650,23700,23700,23700,23700,0
|
|
20240322,161800,934415650,23700,23700,23700,23700,0
|
|
20240322,161700,934415650,23700,23700,23700,23700,0
|
|
20240322,161600,934415650,23700,23700,23700,23700,0
|
|
20240322,161500,934415650,23700,23700,23700,23700,0
|
|
20240322,161400,934415650,23700,23700,23700,23700,933
|
|
20240322,161300,934415650,23700,23700,23700,23700,0
|
|
20240322,161200,934415650,23700,23700,23700,23700,0
|
|
20240322,161100,934415650,23700,23700,23700,23700,0
|
|
20240322,161000,934415650,23700,23700,23700,23700,0
|
|
20240322,160900,934415650,23700,23700,23700,23700,0
|
|
20240322,160800,934415650,23700,23700,23700,23700,0
|
|
20240322,160700,934415650,23700,23700,23700,23700,0
|
|
20240322,160600,934415650,23700,23700,23700,23700,0
|
|
20240322,160500,934415650,23700,23700,23700,23700,0
|
|
20240322,160400,934415650,23700,23700,23700,23700,0
|
|
20240322,160300,934415650,23700,23700,23700,23700,0
|
|
20240322,160200,934415650,23700,23700,23700,23700,0
|
|
20240322,160100,934415650,23700,23700,23700,23700,0
|
|
20240322,160000,934415650,23700,23700,23700,23700,0
|
|
20240322,155900,934415650,23700,23700,23700,23700,0
|
|
20240322,155800,934415650,23700,23700,23700,23700,0
|
|
20240322,155700,934415650,23700,23700,23700,23700,0
|
|
20240322,155600,934415650,23700,23700,23700,23700,0
|
|
20240322,155500,934415650,23700,23700,23700,23700,0
|
|
20240322,155400,934415650,23700,23700,23700,23700,0
|
|
20240322,155300,934415650,23700,23700,23700,23700,0
|
|
20240322,155200,934415650,23700,23700,23700,23700,0
|
|
20240322,155100,934415650,23700,23700,23700,23700,0
|
|
20240322,155000,934415650,23700,23700,23700,23700,0
|
|
20240322,154900,934415650,23700,23700,23700,23700,0
|
|
20240322,154800,934415650,23700,23700,23700,23700,0
|
|
20240322,154700,934415650,23700,23700,23700,23700,0
|
|
20240322,154600,934415650,23700,23700,23700,23700,0
|
|
20240322,154500,934415650,23700,23700,23700,23700,0
|
|
20240322,154400,934415650,23700,23700,23700,23700,933
|
|
20240322,154300,934415650,23700,23700,23700,23700,0
|
|
20240322,154200,934415650,23700,23700,23700,23700,0
|
|
20240322,154100,934415650,23700,23700,23700,23700,0
|
|
20240322,154000,934415650,23700,23700,23700,23700,0
|
|
20240322,153900,934415650,23700,23700,23700,23700,0
|
|
20240322,153800,934415650,23700,23700,23700,23700,0
|
|
20240322,153700,934415650,23700,23700,23700,23700,0
|
|
20240322,153600,934415650,23700,23700,23700,23700,0
|
|
20240322,153500,934415650,23700,23700,23700,23700,0
|
|
20240322,153400,934415650,23700,23700,23700,23700,0
|
|
20240322,153300,934415650,23700,23700,23700,23700,0
|
|
20240322,153200,934415650,23700,23700,23700,23700,0
|
|
20240322,153100,934415650,23700,23700,23700,23700,0
|
|
20240322,153000,934415650,23700,23700,23700,23700,933
|
|
20240322,152900,912303550,23650,23650,23650,23650,0
|
|
20240322,152800,912303550,23650,23650,23650,23650,0
|
|
20240322,152700,912303550,23650,23650,23650,23650,0
|
|
20240322,152600,912303550,23650,23650,23650,23650,0
|
|
20240322,152500,912303550,23650,23650,23650,23650,0
|
|
20240322,152400,912303550,23650,23650,23650,23650,0
|
|
20240322,152300,912303550,23650,23650,23650,23650,0
|
|
20240322,152200,912303550,23650,23650,23650,23650,0
|
|
20240322,152100,912303550,23650,23650,23650,23650,0
|
|
20240322,152000,912303550,23650,23650,23650,23650,0
|
|
20240322,151900,912303550,23650,23650,23650,23650,107
|
|
20240322,151800,909773000,23650,23600,23650,23550,282
|
|
20240322,151700,903120350,23600,23600,23600,23600,255
|
|
20240322,151600,897102350,23600,23600,23600,23600,78
|
|
20240322,151500,895261550,23650,23650,23650,23650,0
|
|
20240322,151400,895261550,23650,23650,23650,23650,0
|
|
20240322,151300,895261550,23650,23650,23650,23650,0
|
|
20240322,151200,895261550,23650,23550,23650,23550,12
|
|
20240322,151100,894978850,23600,23600,23600,23600,281
|
|
20240322,151000,888347250,23600,23600,23600,23600,2
|
|
20240322,150900,888300050,23600,23600,23600,23600,3
|
|
20240322,150800,888229250,23600,23600,23600,23600,1
|
|
20240322,150700,888205650,23600,23600,23600,23600,3
|
|
20240322,150600,888134850,23500,23600,23600,23500,1002
|
|
20240322,150500,864487850,23500,23600,23600,23500,2500
|
|
20240322,150400,805637850,23600,23600,23600,23600,31
|
|
20240322,150300,804906250,23700,23700,23700,23700,0
|
|
20240322,150200,804906250,23700,23700,23700,23700,0
|
|
20240322,150100,804906250,23700,23700,23700,23700,1
|
|
20240322,150000,804882550,23600,23600,23600,23600,194
|
|
20240322,145900,800304150,23700,23700,23700,23700,0
|
|
20240322,145800,800304150,23700,23650,23700,23650,384
|
|
20240322,145700,791203400,23600,23600,23600,23600,0
|
|
20240322,145600,791203400,23600,23600,23600,23600,210
|
|
20240322,145500,786247400,23600,23600,23600,23600,0
|
|
20240322,145400,786247400,23600,23650,23650,23600,466
|
|
20240322,145300,775249750,23650,23650,23650,23650,282
|
|
20240322,145200,768580450,23700,23700,23700,23700,0
|
|
20240322,145100,768580450,23700,23700,23700,23700,213
|
|
20240322,145000,763532350,23700,23700,23700,23700,158
|
|
20240322,144900,759787750,23700,23700,23700,23700,422
|
|
20240322,144800,749786350,23750,23750,23750,23750,60
|
|
20240322,144700,748361350,23700,23700,23700,23700,1255
|
|
20240322,144600,718617850,23700,23700,23700,23700,0
|
|
20240322,144500,718617850,23700,23700,23700,23700,30
|
|
20240322,144400,717906850,23600,23600,23600,23600,0
|
|
20240322,144300,717906850,23600,23600,23600,23600,177
|
|
20240322,144200,713729650,23700,23600,23700,23600,34
|
|
20240322,144100,712924250,23600,23600,23600,23600,0
|
|
20240322,144000,712924250,23600,23600,23600,23600,0
|
|
20240322,143900,712924250,23600,23600,23600,23600,53
|
|
20240322,143800,711673450,23650,23650,23650,23650,41
|
|
20240322,143700,710703800,23700,23700,23700,23700,0
|
|
20240322,143600,710703800,23700,23700,23700,23700,11
|
|
20240322,143500,710443100,23600,23700,23700,23600,23
|
|
20240322,143400,709900000,23700,23700,23700,23700,0
|
|
20240322,143300,709900000,23700,23700,23700,23700,0
|
|
20240322,143200,709900000,23700,23700,23700,23700,30
|
|
20240322,143100,709189000,23700,23700,23700,23700,0
|
|
20240322,143000,709189000,23700,23650,23700,23650,12
|
|
20240322,142900,708904650,23700,23700,23700,23700,30
|
|
20240322,142800,708193650,23700,23700,23700,23700,0
|
|
20240322,142700,708193650,23700,23700,23700,23700,0
|
|
20240322,142600,708193650,23700,23700,23700,23700,530
|
|
20240322,142500,695632650,23700,23700,23700,23700,0
|
|
20240322,142400,695632650,23700,23700,23700,23700,1000
|
|
20240322,142300,671932650,23700,23700,23700,23700,100
|
|
20240322,142200,669562650,23700,23600,23700,23600,1030
|
|
20240322,142100,645204800,23600,23600,23600,23600,0
|
|
20240322,142000,645204800,23600,23600,23600,23600,0
|
|
20240322,141900,645204800,23600,23600,23600,23600,30
|
|
20240322,141800,644496800,23600,23600,23600,23600,0
|
|
20240322,141700,644496800,23600,23600,23600,23600,0
|
|
20240322,141600,644496800,23600,23550,23600,23550,115
|
|
20240322,141500,641787050,23550,23550,23550,23550,0
|
|
20240322,141400,641787050,23550,23550,23550,23550,21
|
|
20240322,141300,641292500,23600,23600,23600,23600,30
|
|
20240322,141200,640584500,23600,23600,23600,23600,0
|
|
20240322,141100,640584500,23600,23600,23600,23600,0
|
|
20240322,141000,640584500,23600,23600,23600,23600,30
|
|
20240322,140900,639876500,23600,23600,23600,23600,0
|
|
20240322,140800,639876500,23600,23600,23600,23600,0
|
|
20240322,140700,639876500,23600,23600,23600,23600,30
|
|
20240322,140600,639168500,23600,23600,23600,23600,0
|
|
20240322,140500,639168500,23600,23600,23600,23600,55
|
|
20240322,140400,637870500,23600,23600,23600,23600,26
|
|
20240322,140300,637256900,23600,23600,23600,23600,29
|
|
20240322,140200,636572500,23600,23600,23600,23600,0
|
|
20240322,140100,636572500,23600,23600,23600,23600,0
|
|
20240322,140000,636572500,23600,23600,23600,23600,31
|
|
20240322,135900,635840900,23600,23600,23600,23600,0
|
|
20240322,135800,635840900,23600,23600,23600,23600,0
|
|
20240322,135700,635840900,23600,23600,23600,23600,30
|
|
20240322,135600,635132900,23600,23600,23600,23600,0
|
|
20240322,135500,635132900,23600,23600,23600,23600,0
|
|
20240322,135400,635132900,23600,23550,23600,23550,45
|
|
20240322,135300,634071600,23600,23600,23600,23600,33
|
|
20240322,135200,633292800,23550,23550,23550,23550,50
|
|
20240322,135100,632115300,23650,23650,23650,23650,30
|
|
20240322,135000,631405800,23600,23600,23600,23600,7
|
|
20240322,134900,631240600,23600,23650,23650,23600,463
|
|
20240322,134800,620313350,23650,23650,23650,23650,0
|
|
20240322,134700,620313350,23650,23650,23650,23650,30
|
|
20240322,134600,619603850,23600,23600,23600,23600,29
|
|
20240322,134500,618919450,23650,23650,23650,23650,0
|
|
20240322,134400,618919450,23650,23650,23650,23650,30
|
|
20240322,134300,618209950,23650,23650,23650,23650,0
|
|
20240322,134200,618209950,23650,23650,23650,23650,500
|
|
20240322,134100,606384950,23600,23600,23650,23600,559
|
|
20240322,134000,593191050,23600,23600,23600,23600,0
|
|
20240322,133900,593191050,23600,23600,23600,23600,0
|
|
20240322,133800,593191050,23600,23600,23600,23600,30
|
|
20240322,133700,592483050,23550,23550,23550,23550,0
|
|
20240322,133600,592483050,23550,23550,23550,23550,60
|
|
20240322,133500,591070050,23600,23600,23600,23600,30
|
|
20240322,133400,590362050,23600,23600,23600,23600,0
|
|
20240322,133300,590362050,23600,23600,23600,23600,0
|
|
20240322,133200,590362050,23600,23600,23600,23600,30
|
|
20240322,133100,589654050,23600,23600,23600,23600,0
|
|
20240322,133000,589654050,23600,23600,23600,23600,0
|
|
20240322,132900,589654050,23600,23600,23600,23600,0
|
|
20240322,132800,589654050,23600,23550,23600,23550,34
|
|
20240322,132700,588851900,23600,23600,23600,23600,0
|
|
20240322,132600,588851900,23600,23600,23600,23600,0
|
|
20240322,132500,588851900,23600,23600,23600,23600,30
|
|
20240322,132400,588143900,23600,23600,23600,23600,0
|
|
20240322,132300,588143900,23600,23600,23600,23600,0
|
|
20240322,132200,588143900,23600,23600,23600,23600,30
|
|
20240322,132100,587435900,23500,23500,23500,23500,0
|
|
20240322,132000,587435900,23500,23500,23500,23500,1
|
|
20240322,131900,587412400,23600,23600,23600,23600,30
|
|
20240322,131800,586704400,23600,23600,23600,23600,0
|
|
20240322,131700,586704400,23600,23600,23600,23600,0
|
|
20240322,131600,586704400,23600,23600,23600,23600,30
|
|
20240322,131500,585996400,23600,23600,23600,23600,0
|
|
20240322,131400,585996400,23600,23600,23600,23600,0
|
|
20240322,131300,585996400,23600,23600,23600,23600,0
|
|
20240322,131200,585996400,23600,23500,23600,23450,530
|
|
20240322,131100,573556600,23650,23650,23650,23650,0
|
|
20240322,131000,573556600,23650,23650,23650,23650,0
|
|
20240322,130900,573556600,23650,23650,23650,23650,30
|
|
20240322,130800,572847100,23500,23500,23500,23500,0
|
|
20240322,130700,572847100,23500,23500,23500,23500,1
|
|
20240322,130600,572823600,23650,23650,23650,23650,30
|
|
20240322,130500,572114100,23550,23550,23550,23550,0
|
|
20240322,130400,572114100,23550,23550,23550,23550,410
|
|
20240322,130300,562458600,23650,23650,23650,23650,30
|
|
20240322,130200,561749100,23550,23550,23550,23550,14
|
|
20240322,130100,561419400,23550,23550,23550,23550,2
|
|
20240322,130000,561372300,23650,23650,23650,23650,33
|
|
20240322,125900,560591850,23650,23650,23650,23650,0
|
|
20240322,125800,560591850,23650,23650,23650,23650,0
|
|
20240322,125700,560591850,23650,23650,23650,23650,0
|
|
20240322,125600,560591850,23650,23650,23650,23650,30
|
|
20240322,125500,559882350,23650,23650,23650,23650,0
|
|
20240322,125400,559882350,23650,23650,23650,23650,0
|
|
20240322,125300,559882350,23650,23650,23650,23650,29
|
|
20240322,125200,559196500,23650,23650,23650,23650,0
|
|
20240322,125100,559196500,23650,23650,23650,23650,0
|
|
20240322,125000,559196500,23650,23500,23650,23500,130
|
|
20240322,124900,556137000,23550,23550,23550,23550,381
|
|
20240322,124800,547164450,23550,23550,23550,23550,100
|
|
20240322,124700,544809450,23650,23650,23650,23650,30
|
|
20240322,124600,544099950,23550,23550,23550,23550,50
|
|
20240322,124500,542922450,23650,23650,23650,23650,0
|
|
20240322,124400,542922450,23650,23650,23650,23650,30
|
|
20240322,124300,542212950,23650,23650,23650,23650,0
|
|
20240322,124200,542212950,23650,23650,23650,23650,0
|
|
20240322,124100,542212950,23650,23650,23650,23650,31
|
|
20240322,124000,541479800,23650,23650,23650,23650,0
|
|
20240322,123900,541479800,23650,23650,23650,23650,0
|
|
20240322,123800,541479800,23650,23650,23650,23650,0
|
|
20240322,123700,541479800,23650,23650,23650,23650,95
|
|
20240322,123600,539233050,23650,23650,23650,23650,0
|
|
20240322,123500,539233050,23650,23650,23650,23650,0
|
|
20240322,123400,539233050,23650,23650,23650,23650,30
|
|
20240322,123300,538523550,23650,23650,23650,23650,0
|
|
20240322,123200,538523550,23650,23650,23650,23650,5
|
|
20240322,123100,538405300,23650,23650,23650,23650,30
|
|
20240322,123000,537695800,23650,23600,23650,23600,3
|
|
20240322,122900,537624950,23600,23600,23600,23600,100
|
|
20240322,122800,535264950,23600,23600,23600,23600,213
|
|
20240322,122700,530238150,23550,23550,23550,23550,30
|
|
20240322,122600,529531650,23600,23600,23600,23600,0
|
|
20240322,122500,529531650,23600,23600,23600,23600,30
|
|
20240322,122400,528823650,23600,23600,23600,23600,0
|
|
20240322,122300,528823650,23600,23600,23600,23600,0
|
|
20240322,122200,528823650,23600,23600,23600,23600,0
|
|
20240322,122100,528823650,23600,23550,23600,23550,228
|
|
20240322,122000,523452750,23600,23600,23600,23600,0
|
|
20240322,121900,523452750,23600,23600,23600,23600,0
|
|
20240322,121800,523452750,23600,23600,23600,23600,29
|
|
20240322,121700,522768350,23600,23600,23600,23600,0
|
|
20240322,121600,522768350,23600,23600,23600,23600,0
|
|
20240322,121500,522768350,23600,23600,23600,23600,30
|
|
20240322,121400,522060350,23600,23600,23600,23600,0
|
|
20240322,121300,522060350,23600,23600,23600,23600,0
|
|
20240322,121200,522060350,23600,23600,23600,23600,30
|
|
20240322,121100,521352350,23500,23500,23500,23500,66
|
|
20240322,121000,519801350,23600,23600,23600,23600,10
|
|
20240322,120900,519565350,23600,23600,23600,23600,30
|
|
20240322,120800,518857350,23650,23650,23650,23650,0
|
|
20240322,120700,518857350,23650,23650,23650,23650,0
|
|
20240322,120600,518857350,23650,23650,23650,23650,30
|
|
20240322,120500,518147850,23500,23500,23500,23500,10
|
|
20240322,120400,517912850,23650,23650,23650,23650,0
|
|
20240322,120300,517912850,23650,23650,23650,23650,0
|
|
20240322,120200,517912850,23650,23650,23650,23650,30
|
|
20240322,120100,517203350,23650,23650,23650,23650,1
|
|
20240322,120000,517179700,23500,23500,23500,23500,11
|
|
20240322,115900,516921200,23550,23550,23550,23550,30
|
|
20240322,115800,516214700,23550,23550,23550,23550,19
|
|
20240322,115700,515767250,23650,23650,23650,23650,0
|
|
20240322,115600,515767250,23650,23550,23650,23550,230
|
|
20240322,115500,510347750,23600,23550,23600,23550,44
|
|
20240322,115400,509311450,23650,23650,23650,23650,0
|
|
20240322,115300,509311450,23650,23650,23650,23650,30
|
|
20240322,115200,508601950,23650,23650,23650,23650,0
|
|
20240322,115100,508601950,23650,23650,23650,23650,1
|
|
20240322,115000,508578300,23600,23600,23600,23600,30
|
|
20240322,114900,507870300,23650,23650,23650,23650,0
|
|
20240322,114800,507870300,23650,23650,23650,23650,1
|
|
20240322,114700,507846650,23600,23600,23600,23600,0
|
|
20240322,114600,507846650,23600,23600,23600,23600,30
|
|
20240322,114500,507138650,23550,23550,23550,23550,168
|
|
20240322,114400,503182250,23600,23600,23600,23600,0
|
|
20240322,114300,503182250,23600,23600,23600,23600,29
|
|
20240322,114200,502497850,23650,23650,23650,23650,0
|
|
20240322,114100,502497850,23650,23650,23650,23650,0
|
|
20240322,114000,502497850,23650,23650,23650,23650,30
|
|
20240322,113900,501788350,23650,23650,23650,23650,0
|
|
20240322,113800,501788350,23650,23650,23650,23650,0
|
|
20240322,113700,501788350,23650,23650,23650,23650,30
|
|
20240322,113600,501078850,23550,23550,23550,23550,0
|
|
20240322,113500,501078850,23550,23550,23550,23550,0
|
|
20240322,113400,501078850,23550,23650,23650,23550,40
|
|
20240322,113300,500133850,23600,23600,23600,23600,128
|
|
20240322,113200,497113050,23650,23650,23650,23650,0
|
|
20240322,113100,497113050,23650,23650,23650,23650,30
|
|
20240322,113000,496403550,23650,23650,23650,23650,0
|
|
20240322,112900,496403550,23650,23650,23650,23650,0
|
|
20240322,112800,496403550,23650,23650,23650,23650,0
|
|
20240322,112700,496403550,23650,23650,23650,23650,30
|
|
20240322,112600,495694050,23650,23650,23650,23650,26
|
|
20240322,112500,495079150,23550,23550,23550,23550,20
|
|
20240322,112400,494608150,23600,23600,23600,23600,30
|
|
20240322,112300,493900150,23600,23600,23600,23600,0
|
|
20240322,112200,493900150,23600,23600,23600,23600,427
|
|
20240322,112100,483822950,23600,23650,23650,23600,40
|
|
20240322,112000,482877450,23650,23650,23650,23650,0
|
|
20240322,111900,482877450,23650,23650,23650,23650,0
|
|
20240322,111800,482877450,23650,23650,23650,23650,30
|
|
20240322,111700,482167950,23600,23600,23600,23600,0
|
|
20240322,111600,482167950,23600,23600,23600,23600,0
|
|
20240322,111500,482167950,23600,23700,23700,23600,33
|
|
20240322,111400,481386150,23700,23700,23700,23700,0
|
|
20240322,111300,481386150,23700,23700,23700,23700,5
|
|
20240322,111200,481267650,23700,23700,23700,23700,26
|
|
20240322,111100,480651450,23700,23650,23700,23650,410
|
|
20240322,111000,470953450,23700,23700,23700,23700,0
|
|
20240322,110900,470953450,23700,23700,23700,23700,0
|
|
20240322,110800,470953450,23700,23700,23700,23700,39
|
|
20240322,110700,470029150,23750,23750,23750,23750,0
|
|
20240322,110600,470029150,23750,23750,23750,23750,0
|
|
20240322,110500,470029150,23750,23750,23750,23750,30
|
|
20240322,110400,469316650,23750,23750,23750,23750,231
|
|
20240322,110300,463830400,23750,23700,23750,23700,1266
|
|
20240322,110200,433795300,23700,23700,23700,23700,30
|
|
20240322,110100,433084300,23700,23700,23700,23700,0
|
|
20240322,110000,433084300,23700,23700,23700,23700,0
|
|
20240322,105900,433084300,23700,23700,23700,23650,230
|
|
20240322,105800,427641950,23700,23700,23700,23700,1
|
|
20240322,105700,427618250,23700,23650,23700,23650,72
|
|
20240322,105600,425912150,23650,23650,23650,23650,0
|
|
20240322,105500,425912150,23650,23650,23650,23650,1
|
|
20240322,105400,425888500,23700,23700,23700,23700,0
|
|
20240322,105300,425888500,23700,23700,23700,23700,0
|
|
20240322,105200,425888500,23700,23650,23700,23650,140
|
|
20240322,105100,422576000,23600,23700,23700,23600,360
|
|
20240322,105000,414066750,23700,23700,23700,23700,214
|
|
20240322,104900,408994950,23700,23700,23700,23700,97
|
|
20240322,104800,406696050,23650,23650,23650,23650,9
|
|
20240322,104700,406483200,23650,23650,23650,23650,21
|
|
20240322,104600,405986550,23700,23700,23700,23700,634
|
|
20240322,104500,390960750,23700,23700,23700,23700,0
|
|
20240322,104400,390960750,23700,23700,23700,23650,174
|
|
20240322,104300,386841150,23650,23650,23650,23650,465
|
|
20240322,104200,375843900,23600,23650,23650,23600,122
|
|
20240322,104100,372960400,23600,23600,23600,23600,309
|
|
20240322,104000,365668000,23650,23650,23650,23650,31
|
|
20240322,103900,364934850,23600,23550,23600,23550,832
|
|
20240322,103800,345311450,23550,23550,23550,23550,204
|
|
20240322,103700,340507250,23550,23550,23550,23550,0
|
|
20240322,103600,340507250,23550,23500,23550,23500,34
|
|
20240322,103500,339706750,23550,23550,23550,23550,35
|
|
20240322,103400,338882500,23550,23550,23550,23550,30
|
|
20240322,103300,338176000,23550,23500,23550,23500,85
|
|
20240322,103200,336177050,23550,23550,23550,23550,250
|
|
20240322,103100,330289550,23550,23550,23550,23500,37
|
|
20240322,103000,329418450,23550,23500,23550,23500,33
|
|
20240322,102900,328641450,23500,23500,23500,23500,1
|
|
20240322,102800,328617950,23450,23450,23450,23450,0
|
|
20240322,102700,328617950,23450,23500,23550,23450,285
|
|
20240322,102600,321921700,23500,23500,23500,23500,0
|
|
20240322,102500,321921700,23500,23450,23500,23450,282
|
|
20240322,102400,315307800,23400,23450,23450,23400,56
|
|
20240322,102300,313995900,23400,23400,23400,23400,0
|
|
20240322,102200,313995900,23400,23450,23450,23400,134
|
|
20240322,102100,310858600,23450,23450,23450,23450,0
|
|
20240322,102000,310858600,23450,23400,23450,23400,39
|
|
20240322,101900,309944500,23400,23400,23400,23400,0
|
|
20240322,101800,309944500,23400,23400,23400,23400,3
|
|
20240322,101700,309874300,23450,23450,23450,23450,30
|
|
20240322,101600,309170800,23450,23450,23450,23450,1
|
|
20240322,101500,309147350,23400,23500,23500,23400,102
|
|
20240322,101400,306760450,23350,23350,23500,23350,269
|
|
20240322,101300,300469850,23400,23400,23400,23350,81
|
|
20240322,101200,298574500,23400,23450,23450,23350,81
|
|
20240322,101100,296675600,23500,23500,23500,23500,30
|
|
20240322,101000,295970600,23500,23500,23500,23500,501
|
|
20240322,100900,284197100,23500,23500,23500,23500,0
|
|
20240322,100800,284197100,23500,23500,23500,23500,46
|
|
20240322,100700,283116100,23500,23500,23500,23350,31
|
|
20240322,100600,282387750,23500,23450,23500,23400,790
|
|
20240322,100500,263889600,23500,23700,23700,23500,629
|
|
20240322,100400,249016800,23700,23500,23750,23500,2737
|
|
20240322,100300,184226900,23500,23500,23500,23500,0
|
|
20240322,100200,184226900,23500,23500,23500,23500,0
|
|
20240322,100100,184226900,23500,23500,23500,23500,36
|
|
20240322,100000,183380900,23500,23350,23500,23350,5
|
|
20240322,095900,183264000,23500,23500,23500,23500,0
|
|
20240322,095800,183264000,23500,23500,23500,23500,29
|
|
20240322,095700,182582500,23350,23400,23400,23350,35
|
|
20240322,095600,181764350,23450,23450,23450,23450,0
|
|
20240322,095500,181764350,23450,23450,23450,23450,30
|
|
20240322,095400,181060850,23350,23350,23350,23350,3
|
|
20240322,095300,180990800,23400,23500,23500,23400,2200
|
|
20240322,095200,129479800,23450,23350,23450,23350,31
|
|
20240322,095100,128752950,23450,23450,23450,23450,2
|
|
20240322,095000,128706050,23300,23300,23300,23300,2
|
|
20240322,094900,128659450,23400,23400,23400,23400,238
|
|
20240322,094800,123090250,23300,23300,23300,23300,5
|
|
20240322,094700,122973750,23300,23300,23300,23300,1
|
|
20240322,094600,122950450,23350,23350,23350,23350,0
|
|
20240322,094500,122950450,23350,23250,23350,23250,90
|
|
20240322,094400,120854950,23350,23350,23350,23350,1
|
|
20240322,094300,120831600,23400,23400,23400,23400,1
|
|
20240322,094200,120808200,23400,23250,23400,23250,36
|
|
20240322,094100,119966550,23400,23250,23400,23250,4
|
|
20240322,094000,119873100,23400,23400,23400,23400,1
|
|
20240322,093900,119849700,23250,23250,23250,23250,0
|
|
20240322,093800,119849700,23250,23250,23250,23250,0
|
|
20240322,093700,119849700,23250,23250,23250,23250,91
|
|
20240322,093600,117733950,23250,23250,23250,23250,8
|
|
20240322,093500,117547950,23250,23250,23250,23250,30
|
|
20240322,093400,116850450,23250,23300,23300,23250,477
|
|
20240322,093300,105756300,23300,23300,23300,23300,0
|
|
20240322,093200,105756300,23300,23300,23300,23300,0
|
|
20240322,093100,105756300,23300,23300,23300,23300,11
|
|
20240322,093000,105500000,23300,23300,23300,23300,14
|
|
20240322,092900,105173800,23300,23300,23300,23300,80
|
|
20240322,092800,103309800,23250,23300,23300,23250,119
|
|
20240322,092700,100542100,23250,23250,23250,23250,1
|
|
20240322,092600,100518850,23250,23300,23300,23250,259
|
|
20240322,092500,94484350,23300,23300,23300,23300,0
|
|
20240322,092400,94484350,23300,23300,23300,23300,5
|
|
20240322,092300,94367850,23300,23300,23300,23300,115
|
|
20240322,092200,91688350,23300,23300,23300,23300,0
|
|
20240322,092100,91688350,23300,23350,23350,23300,2200
|
|
20240322,092000,40425050,23300,23300,23300,23300,0
|
|
20240322,091900,40425050,23300,23400,23400,23300,30
|
|
20240322,091800,39725050,23300,23300,23300,23300,4
|
|
20240322,091700,39631850,23400,23350,23400,23350,7
|
|
20240322,091600,39468350,23300,23300,23300,23300,1
|
|
20240322,091500,39445050,23400,23350,23400,23200,182
|
|
20240322,091400,35186550,23200,23200,23200,23200,0
|
|
20240322,091300,35186550,23200,23200,23250,23200,806
|
|
20240322,091200,16467250,23200,23250,23250,23200,48
|
|
20240322,091100,15351700,23250,23250,23250,23250,5
|
|
20240322,091000,15235450,23250,23250,23250,23250,120
|
|
20240322,090900,12445450,23250,23250,23250,23250,1
|
|
20240322,090800,12422200,23250,23350,23350,23250,63
|
|
20240322,090700,10956900,23350,23350,23350,23350,0
|
|
20240322,090600,10956900,23350,23350,23350,23300,46
|
|
20240322,090500,9882900,23400,23350,23400,23350,11
|
|
20240322,090400,9625900,23250,23250,23250,23250,118
|
|
20240322,090300,6882400,23250,23250,23250,23250,1
|
|
20240322,090200,6859150,23350,23350,23350,23350,1
|
|
20240322,090100,6835800,23250,23250,23250,23250,37
|
|
20240322,090000,5975550,23250,23350,23350,23250,256
|