678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201500,624322200,23700,23700,23700,23700,1047
|
|
20240325,201400,624322200,23700,23700,23700,23700,0
|
|
20240325,201300,624322200,23700,23700,23700,23700,0
|
|
20240325,201200,624322200,23700,23700,23700,23700,0
|
|
20240325,201100,624322200,23700,23700,23700,23700,0
|
|
20240325,201000,624322200,23700,23700,23700,23700,0
|
|
20240325,200900,624322200,23700,23700,23700,23700,0
|
|
20240325,200800,624322200,23700,23700,23700,23700,0
|
|
20240325,200700,624322200,23700,23700,23700,23700,0
|
|
20240325,200600,624322200,23700,23700,23700,23700,0
|
|
20240325,200500,624322200,23700,23700,23700,23700,0
|
|
20240325,200400,624322200,23700,23700,23700,23700,0
|
|
20240325,200300,624322200,23700,23700,23700,23700,0
|
|
20240325,200200,624322200,23700,23700,23700,23700,0
|
|
20240325,200100,624322200,23700,23700,23700,23700,0
|
|
20240325,200000,624322200,23700,23700,23700,23700,0
|
|
20240325,195900,624322200,23700,23700,23700,23700,0
|
|
20240325,195800,624322200,23700,23700,23700,23700,0
|
|
20240325,195700,624322200,23700,23700,23700,23700,0
|
|
20240325,195600,624322200,23700,23700,23700,23700,0
|
|
20240325,195500,624322200,23700,23700,23700,23700,0
|
|
20240325,195400,624322200,23700,23700,23700,23700,0
|
|
20240325,195300,624322200,23700,23700,23700,23700,0
|
|
20240325,195200,624322200,23700,23700,23700,23700,0
|
|
20240325,195100,624322200,23700,23700,23700,23700,0
|
|
20240325,195000,624322200,23700,23700,23700,23700,0
|
|
20240325,194900,624322200,23700,23700,23700,23700,0
|
|
20240325,194800,624322200,23700,23700,23700,23700,0
|
|
20240325,194700,624322200,23700,23700,23700,23700,0
|
|
20240325,194600,624322200,23700,23700,23700,23700,0
|
|
20240325,194500,624322200,23700,23700,23700,23700,1047
|
|
20240325,194400,624322200,23700,23700,23700,23700,0
|
|
20240325,194300,624322200,23700,23700,23700,23700,0
|
|
20240325,194200,624322200,23700,23700,23700,23700,0
|
|
20240325,194100,624322200,23700,23700,23700,23700,0
|
|
20240325,194000,624322200,23700,23700,23700,23700,0
|
|
20240325,193900,624322200,23700,23700,23700,23700,0
|
|
20240325,193800,624322200,23700,23700,23700,23700,0
|
|
20240325,193700,624322200,23700,23700,23700,23700,0
|
|
20240325,193600,624322200,23700,23700,23700,23700,0
|
|
20240325,193500,624322200,23700,23700,23700,23700,0
|
|
20240325,193400,624322200,23700,23700,23700,23700,0
|
|
20240325,193300,624322200,23700,23700,23700,23700,0
|
|
20240325,193200,624322200,23700,23700,23700,23700,0
|
|
20240325,193100,624322200,23700,23700,23700,23700,0
|
|
20240325,193000,624322200,23700,23700,23700,23700,0
|
|
20240325,192900,624322200,23700,23700,23700,23700,0
|
|
20240325,192800,624322200,23700,23700,23700,23700,0
|
|
20240325,192700,624322200,23700,23700,23700,23700,0
|
|
20240325,192600,624322200,23700,23700,23700,23700,0
|
|
20240325,192500,624322200,23700,23700,23700,23700,0
|
|
20240325,192400,624322200,23700,23700,23700,23700,0
|
|
20240325,192300,624322200,23700,23700,23700,23700,0
|
|
20240325,192200,624322200,23700,23700,23700,23700,0
|
|
20240325,192100,624322200,23700,23700,23700,23700,0
|
|
20240325,192000,624322200,23700,23700,23700,23700,0
|
|
20240325,191900,624322200,23700,23700,23700,23700,0
|
|
20240325,191800,624322200,23700,23700,23700,23700,0
|
|
20240325,191700,624322200,23700,23700,23700,23700,0
|
|
20240325,191600,624322200,23700,23700,23700,23700,0
|
|
20240325,191500,624322200,23700,23700,23700,23700,1047
|
|
20240325,191400,624322200,23700,23700,23700,23700,0
|
|
20240325,191300,624322200,23700,23700,23700,23700,0
|
|
20240325,191200,624322200,23700,23700,23700,23700,0
|
|
20240325,191100,624322200,23700,23700,23700,23700,0
|
|
20240325,191000,624322200,23700,23700,23700,23700,0
|
|
20240325,190900,624322200,23700,23700,23700,23700,0
|
|
20240325,190800,624322200,23700,23700,23700,23700,0
|
|
20240325,190700,624322200,23700,23700,23700,23700,0
|
|
20240325,190600,624322200,23700,23700,23700,23700,0
|
|
20240325,190500,624322200,23700,23700,23700,23700,0
|
|
20240325,190400,624322200,23700,23700,23700,23700,0
|
|
20240325,190300,624322200,23700,23700,23700,23700,0
|
|
20240325,190200,624322200,23700,23700,23700,23700,0
|
|
20240325,190100,624322200,23700,23700,23700,23700,0
|
|
20240325,190000,624322200,23700,23700,23700,23700,0
|
|
20240325,185900,624322200,23700,23700,23700,23700,0
|
|
20240325,185800,624322200,23700,23700,23700,23700,0
|
|
20240325,185700,624322200,23700,23700,23700,23700,0
|
|
20240325,185600,624322200,23700,23700,23700,23700,0
|
|
20240325,185500,624322200,23700,23700,23700,23700,0
|
|
20240325,185400,624322200,23700,23700,23700,23700,0
|
|
20240325,185300,624322200,23700,23700,23700,23700,0
|
|
20240325,185200,624322200,23700,23700,23700,23700,0
|
|
20240325,185100,624322200,23700,23700,23700,23700,0
|
|
20240325,185000,624322200,23700,23700,23700,23700,0
|
|
20240325,184900,624322200,23700,23700,23700,23700,0
|
|
20240325,184800,624322200,23700,23700,23700,23700,0
|
|
20240325,184700,624322200,23700,23700,23700,23700,0
|
|
20240325,184600,624322200,23700,23700,23700,23700,0
|
|
20240325,184500,624322200,23700,23700,23700,23700,1047
|
|
20240325,184400,624322200,23700,23700,23700,23700,0
|
|
20240325,184300,624322200,23700,23700,23700,23700,0
|
|
20240325,184200,624322200,23700,23700,23700,23700,0
|
|
20240325,184100,624322200,23700,23700,23700,23700,0
|
|
20240325,184000,624322200,23700,23700,23700,23700,0
|
|
20240325,183900,624322200,23700,23700,23700,23700,0
|
|
20240325,183800,624322200,23700,23700,23700,23700,0
|
|
20240325,183700,624322200,23700,23700,23700,23700,0
|
|
20240325,183600,624322200,23700,23700,23700,23700,0
|
|
20240325,183500,624322200,23700,23700,23700,23700,0
|
|
20240325,183400,624322200,23700,23700,23700,23700,0
|
|
20240325,183300,624322200,23700,23700,23700,23700,0
|
|
20240325,183200,624322200,23700,23700,23700,23700,0
|
|
20240325,183100,624322200,23700,23700,23700,23700,0
|
|
20240325,183000,624322200,23700,23700,23700,23700,0
|
|
20240325,182900,624322200,23700,23700,23700,23700,0
|
|
20240325,182800,624322200,23700,23700,23700,23700,0
|
|
20240325,182700,624322200,23700,23700,23700,23700,0
|
|
20240325,182600,624322200,23700,23700,23700,23700,0
|
|
20240325,182500,624322200,23700,23700,23700,23700,0
|
|
20240325,182400,624322200,23700,23700,23700,23700,0
|
|
20240325,182300,624322200,23700,23700,23700,23700,0
|
|
20240325,182200,624322200,23700,23700,23700,23700,0
|
|
20240325,182100,624322200,23700,23700,23700,23700,0
|
|
20240325,182000,624322200,23700,23700,23700,23700,0
|
|
20240325,181900,624322200,23700,23700,23700,23700,0
|
|
20240325,181800,624322200,23700,23700,23700,23700,0
|
|
20240325,181700,624322200,23700,23700,23700,23700,0
|
|
20240325,181600,624322200,23700,23700,23700,23700,0
|
|
20240325,181500,624322200,23700,23700,23700,23700,1047
|
|
20240325,181400,624322200,23700,23700,23700,23700,0
|
|
20240325,181300,624322200,23700,23700,23700,23700,0
|
|
20240325,181200,624322200,23700,23700,23700,23700,0
|
|
20240325,181100,624322200,23700,23700,23700,23700,0
|
|
20240325,181000,624322200,23700,23700,23700,23700,0
|
|
20240325,180900,624322200,23700,23700,23700,23700,0
|
|
20240325,180800,624322200,23700,23700,23700,23700,0
|
|
20240325,180700,624322200,23700,23700,23700,23700,0
|
|
20240325,180600,624322200,23700,23700,23700,23700,0
|
|
20240325,180500,624322200,23700,23700,23700,23700,0
|
|
20240325,180400,624322200,23700,23700,23700,23700,0
|
|
20240325,180300,624322200,23700,23700,23700,23700,0
|
|
20240325,180200,624322200,23700,23700,23700,23700,0
|
|
20240325,180100,624322200,23700,23700,23700,23700,0
|
|
20240325,180000,624322200,23700,23700,23700,23700,0
|
|
20240325,175900,624322200,23700,23700,23700,23700,0
|
|
20240325,175800,624322200,23700,23700,23700,23700,0
|
|
20240325,175700,624322200,23700,23700,23700,23700,0
|
|
20240325,175600,624322200,23700,23700,23700,23700,0
|
|
20240325,175500,624322200,23700,23700,23700,23700,0
|
|
20240325,175400,624322200,23700,23700,23700,23700,0
|
|
20240325,175300,624322200,23700,23700,23700,23700,0
|
|
20240325,175200,624322200,23700,23700,23700,23700,0
|
|
20240325,175100,624322200,23700,23700,23700,23700,0
|
|
20240325,175000,624322200,23700,23700,23700,23700,0
|
|
20240325,174900,624322200,23700,23700,23700,23700,0
|
|
20240325,174800,624322200,23700,23700,23700,23700,0
|
|
20240325,174700,624322200,23700,23700,23700,23700,0
|
|
20240325,174600,624322200,23700,23700,23700,23700,0
|
|
20240325,174500,624322200,23700,23700,23700,23700,1047
|
|
20240325,174400,624322200,23700,23700,23700,23700,0
|
|
20240325,174300,624322200,23700,23700,23700,23700,0
|
|
20240325,174200,624322200,23700,23700,23700,23700,0
|
|
20240325,174100,624322200,23700,23700,23700,23700,0
|
|
20240325,174000,624322200,23700,23700,23700,23700,0
|
|
20240325,173900,624322200,23700,23700,23700,23700,0
|
|
20240325,173800,624322200,23700,23700,23700,23700,0
|
|
20240325,173700,624322200,23700,23700,23700,23700,0
|
|
20240325,173600,624322200,23700,23700,23700,23700,0
|
|
20240325,173500,624322200,23700,23700,23700,23700,0
|
|
20240325,173400,624322200,23700,23700,23700,23700,0
|
|
20240325,173300,624322200,23700,23700,23700,23700,0
|
|
20240325,173200,624322200,23700,23700,23700,23700,0
|
|
20240325,173100,624322200,23700,23700,23700,23700,0
|
|
20240325,173000,624322200,23700,23700,23700,23700,0
|
|
20240325,172900,624322200,23700,23700,23700,23700,0
|
|
20240325,172800,624322200,23700,23700,23700,23700,0
|
|
20240325,172700,624322200,23700,23700,23700,23700,0
|
|
20240325,172600,624322200,23700,23700,23700,23700,0
|
|
20240325,172500,624322200,23700,23700,23700,23700,0
|
|
20240325,172400,624322200,23700,23700,23700,23700,0
|
|
20240325,172300,624322200,23700,23700,23700,23700,0
|
|
20240325,172200,624322200,23700,23700,23700,23700,0
|
|
20240325,172100,624322200,23700,23700,23700,23700,0
|
|
20240325,172000,624322200,23700,23700,23700,23700,0
|
|
20240325,171900,624322200,23700,23700,23700,23700,0
|
|
20240325,171800,624322200,23700,23700,23700,23700,0
|
|
20240325,171700,624322200,23700,23700,23700,23700,0
|
|
20240325,171600,624322200,23700,23700,23700,23700,0
|
|
20240325,171500,624322200,23700,23700,23700,23700,1047
|
|
20240325,171400,624322200,23700,23700,23700,23700,0
|
|
20240325,171300,624322200,23700,23700,23700,23700,0
|
|
20240325,171200,624322200,23700,23700,23700,23700,0
|
|
20240325,171100,624322200,23700,23700,23700,23700,0
|
|
20240325,171000,624322200,23700,23700,23700,23700,0
|
|
20240325,170900,624322200,23700,23700,23700,23700,0
|
|
20240325,170800,624322200,23700,23700,23700,23700,0
|
|
20240325,170700,624322200,23700,23700,23700,23700,0
|
|
20240325,170600,624322200,23700,23700,23700,23700,0
|
|
20240325,170500,624322200,23700,23700,23700,23700,0
|
|
20240325,170400,624322200,23700,23700,23700,23700,0
|
|
20240325,170300,624322200,23700,23700,23700,23700,0
|
|
20240325,170200,624322200,23700,23700,23700,23700,0
|
|
20240325,170100,624322200,23700,23700,23700,23700,0
|
|
20240325,170000,624322200,23700,23700,23700,23700,0
|
|
20240325,165900,624322200,23700,23700,23700,23700,0
|
|
20240325,165800,624322200,23700,23700,23700,23700,0
|
|
20240325,165700,624322200,23700,23700,23700,23700,0
|
|
20240325,165600,624322200,23700,23700,23700,23700,0
|
|
20240325,165500,624322200,23700,23700,23700,23700,0
|
|
20240325,165400,624322200,23700,23700,23700,23700,0
|
|
20240325,165300,624322200,23700,23700,23700,23700,0
|
|
20240325,165200,624322200,23700,23700,23700,23700,0
|
|
20240325,165100,624322200,23700,23700,23700,23700,0
|
|
20240325,165000,624322200,23700,23700,23700,23700,0
|
|
20240325,164900,624322200,23700,23700,23700,23700,0
|
|
20240325,164800,624322200,23700,23700,23700,23700,0
|
|
20240325,164700,624322200,23700,23700,23700,23700,0
|
|
20240325,164600,624322200,23700,23700,23700,23700,0
|
|
20240325,164500,624322200,23700,23700,23700,23700,1047
|
|
20240325,164400,624322200,23700,23700,23700,23700,0
|
|
20240325,164300,624322200,23700,23700,23700,23700,0
|
|
20240325,164200,624322200,23700,23700,23700,23700,0
|
|
20240325,164100,624322200,23700,23700,23700,23700,0
|
|
20240325,164000,624322200,23700,23700,23700,23700,0
|
|
20240325,163900,624322200,23700,23700,23700,23700,0
|
|
20240325,163800,624322200,23700,23700,23700,23700,0
|
|
20240325,163700,624322200,23700,23700,23700,23700,0
|
|
20240325,163600,624322200,23700,23700,23700,23700,0
|
|
20240325,163500,624322200,23700,23700,23700,23700,0
|
|
20240325,163400,624322200,23700,23700,23700,23700,0
|
|
20240325,163300,624322200,23700,23700,23700,23700,0
|
|
20240325,163200,624322200,23700,23700,23700,23700,0
|
|
20240325,163100,624322200,23700,23700,23700,23700,0
|
|
20240325,163000,624322200,23700,23700,23700,23700,0
|
|
20240325,162900,624322200,23700,23700,23700,23700,0
|
|
20240325,162800,624322200,23700,23700,23700,23700,0
|
|
20240325,162700,624322200,23700,23700,23700,23700,0
|
|
20240325,162600,624322200,23700,23700,23700,23700,0
|
|
20240325,162500,624322200,23700,23700,23700,23700,0
|
|
20240325,162400,624322200,23700,23700,23700,23700,0
|
|
20240325,162300,624322200,23700,23700,23700,23700,0
|
|
20240325,162200,624322200,23700,23700,23700,23700,0
|
|
20240325,162100,624322200,23700,23700,23700,23700,0
|
|
20240325,162000,624322200,23700,23700,23700,23700,0
|
|
20240325,161900,624322200,23700,23700,23700,23700,0
|
|
20240325,161800,624322200,23700,23700,23700,23700,0
|
|
20240325,161700,624322200,23700,23700,23700,23700,0
|
|
20240325,161600,624322200,23700,23700,23700,23700,0
|
|
20240325,161500,624322200,23700,23700,23700,23700,1047
|
|
20240325,161400,624322200,23700,23700,23700,23700,0
|
|
20240325,161300,624322200,23700,23700,23700,23700,0
|
|
20240325,161200,624322200,23700,23700,23700,23700,0
|
|
20240325,161100,624322200,23700,23700,23700,23700,0
|
|
20240325,161000,624322200,23700,23700,23700,23700,0
|
|
20240325,160900,624322200,23700,23700,23700,23700,0
|
|
20240325,160800,624322200,23700,23700,23700,23700,0
|
|
20240325,160700,624322200,23700,23700,23700,23700,0
|
|
20240325,160600,624322200,23700,23700,23700,23700,0
|
|
20240325,160500,624322200,23700,23700,23700,23700,0
|
|
20240325,160400,624322200,23700,23700,23700,23700,0
|
|
20240325,160300,624322200,23700,23700,23700,23700,0
|
|
20240325,160200,624322200,23700,23700,23700,23700,0
|
|
20240325,160100,624322200,23700,23700,23700,23700,0
|
|
20240325,160000,624322200,23700,23700,23700,23700,0
|
|
20240325,155900,624322200,23700,23700,23700,23700,0
|
|
20240325,155800,624322200,23700,23700,23700,23700,0
|
|
20240325,155700,624322200,23700,23700,23700,23700,0
|
|
20240325,155600,624322200,23700,23700,23700,23700,0
|
|
20240325,155500,624322200,23700,23700,23700,23700,0
|
|
20240325,155400,624322200,23700,23700,23700,23700,0
|
|
20240325,155300,624322200,23700,23700,23700,23700,0
|
|
20240325,155200,624322200,23700,23700,23700,23700,0
|
|
20240325,155100,624322200,23700,23700,23700,23700,0
|
|
20240325,155000,624322200,23700,23700,23700,23700,0
|
|
20240325,154900,624322200,23700,23700,23700,23700,0
|
|
20240325,154800,624322200,23700,23700,23700,23700,0
|
|
20240325,154700,624322200,23700,23700,23700,23700,0
|
|
20240325,154600,624322200,23700,23700,23700,23700,0
|
|
20240325,154500,624322200,23700,23700,23700,23700,1047
|
|
20240325,154400,624322200,23700,23700,23700,23700,0
|
|
20240325,154300,624322200,23700,23700,23700,23700,0
|
|
20240325,154200,624322200,23700,23700,23700,23700,0
|
|
20240325,154100,624322200,23700,23700,23700,23700,0
|
|
20240325,154000,624322200,23700,23700,23700,23700,0
|
|
20240325,153900,624322200,23700,23700,23700,23700,0
|
|
20240325,153800,624322200,23700,23700,23700,23700,0
|
|
20240325,153700,624322200,23700,23700,23700,23700,0
|
|
20240325,153600,624322200,23700,23700,23700,23700,0
|
|
20240325,153500,624322200,23700,23700,23700,23700,0
|
|
20240325,153400,624322200,23700,23700,23700,23700,0
|
|
20240325,153300,624322200,23700,23700,23700,23700,0
|
|
20240325,153200,624322200,23700,23700,23700,23700,0
|
|
20240325,153100,624322200,23700,23700,23700,23700,0
|
|
20240325,153000,624322200,23700,23700,23700,23700,1047
|
|
20240325,152900,599508300,23400,23400,23400,23400,0
|
|
20240325,152800,599508300,23400,23400,23400,23400,0
|
|
20240325,152700,599508300,23400,23400,23400,23400,0
|
|
20240325,152600,599508300,23400,23400,23400,23400,0
|
|
20240325,152500,599508300,23400,23400,23400,23400,0
|
|
20240325,152400,599508300,23400,23400,23400,23400,0
|
|
20240325,152300,599508300,23400,23400,23400,23400,0
|
|
20240325,152200,599508300,23400,23400,23400,23400,0
|
|
20240325,152100,599508300,23400,23400,23400,23400,0
|
|
20240325,152000,599508300,23400,23400,23400,23400,0
|
|
20240325,151900,599508300,23400,23600,23600,23400,27
|
|
20240325,151800,598872100,23600,23600,23600,23600,0
|
|
20240325,151700,598872100,23600,23600,23600,23600,200
|
|
20240325,151600,594152100,23600,23400,23600,23400,800
|
|
20240325,151500,575369500,23400,23400,23400,23400,0
|
|
20240325,151400,575369500,23400,23400,23400,23400,1
|
|
20240325,151300,575346100,23450,23450,23450,23450,0
|
|
20240325,151200,575346100,23450,23400,23450,23400,5
|
|
20240325,151100,575228900,23350,23350,23350,23350,5
|
|
20240325,151000,575112150,23350,23500,23500,23350,153
|
|
20240325,150900,571528350,23450,23450,23450,23450,24
|
|
20240325,150800,570965550,23450,23400,23450,23400,4
|
|
20240325,150700,570871900,23400,23400,23400,23400,30
|
|
20240325,150600,570169900,23400,23450,23450,23400,23
|
|
20240325,150500,569631600,23400,23400,23400,23400,0
|
|
20240325,150400,569631600,23400,23400,23400,23400,0
|
|
20240325,150300,569631600,23400,23400,23450,23400,26
|
|
20240325,150200,569023150,23500,23500,23500,23500,0
|
|
20240325,150100,569023150,23500,23500,23500,23500,0
|
|
20240325,150000,569023150,23500,23350,23500,23350,38
|
|
20240325,145900,568135600,23500,23500,23500,23500,0
|
|
20240325,145800,568135600,23500,23450,23500,23450,5
|
|
20240325,145700,568018250,23350,23350,23350,23350,25
|
|
20240325,145600,567434500,23350,23350,23350,23350,0
|
|
20240325,145500,567434500,23350,23350,23350,23350,0
|
|
20240325,145400,567434500,23350,23350,23350,23350,24
|
|
20240325,145300,566874100,23450,23450,23450,23450,2
|
|
20240325,145200,566827200,23450,23400,23450,23400,5
|
|
20240325,145100,566710000,23350,23400,23400,23350,26
|
|
20240325,145000,566102850,23450,23450,23450,23450,1
|
|
20240325,144900,566079400,23400,23400,23400,23400,1
|
|
20240325,144800,566056000,23350,23350,23350,23350,27
|
|
20240325,144700,565425550,23400,23400,23400,23400,1
|
|
20240325,144600,565402150,23400,23400,23400,23400,50
|
|
20240325,144500,564232150,23350,23350,23350,23350,27
|
|
20240325,144400,563601700,23350,23350,23350,23300,353
|
|
20240325,144300,555359250,23350,23350,23350,23350,191
|
|
20240325,144200,550899400,23350,23350,23350,23350,29
|
|
20240325,144100,550222250,23400,23400,23400,23400,146
|
|
20240325,144000,546805850,23400,23400,23400,23400,0
|
|
20240325,143900,546805850,23400,23400,23400,23400,30
|
|
20240325,143800,546103850,23400,23400,23400,23400,0
|
|
20240325,143700,546103850,23400,23400,23400,23400,1
|
|
20240325,143600,546080450,23400,23400,23400,23400,29
|
|
20240325,143500,545401850,23400,23400,23400,23400,0
|
|
20240325,143400,545401850,23400,23400,23400,23400,1
|
|
20240325,143300,545378450,23400,23400,23400,23400,29
|
|
20240325,143200,544699850,23400,23400,23400,23400,13
|
|
20240325,143100,544395650,23400,23400,23400,23400,5
|
|
20240325,143000,544278650,23550,23600,23650,23400,26
|
|
20240325,142900,543669450,23400,23500,23500,23400,50
|
|
20240325,142800,542499350,23500,23500,23500,23500,1
|
|
20240325,142700,542475850,23400,23450,23450,23400,30
|
|
20240325,142600,541773750,23400,23400,23400,23400,0
|
|
20240325,142500,541773750,23400,23400,23400,23400,0
|
|
20240325,142400,541773750,23400,23400,23400,23400,125
|
|
20240325,142300,538848750,23400,23400,23400,23400,0
|
|
20240325,142200,538848750,23400,23400,23400,23400,0
|
|
20240325,142100,538848750,23400,23400,23400,23400,29
|
|
20240325,142000,538170150,23650,23650,23650,23650,1
|
|
20240325,141900,538146500,23600,23450,23600,23450,176
|
|
20240325,141800,534002900,23400,23400,23400,23400,29
|
|
20240325,141700,533324300,23400,23400,23400,23400,1
|
|
20240325,141600,533300900,23400,23400,23400,23400,0
|
|
20240325,141500,533300900,23400,23400,23400,23400,34
|
|
20240325,141400,532505300,23400,23400,23400,23400,2
|
|
20240325,141300,532458500,23400,23400,23400,23400,126
|
|
20240325,141200,529510100,23400,23400,23400,23400,11
|
|
20240325,141100,529252700,23400,23400,23400,23400,50
|
|
20240325,141000,528082700,23400,23400,23400,23400,29
|
|
20240325,140900,527404100,23500,23500,23500,23500,1
|
|
20240325,140800,527380600,23400,23400,23400,23400,50
|
|
20240325,140700,526210600,23550,23550,23550,23550,95
|
|
20240325,140600,523973350,23550,23550,23550,23550,29
|
|
20240325,140500,523290400,23500,23500,23500,23500,1
|
|
20240325,140400,523266900,23500,23500,23500,23500,0
|
|
20240325,140300,523266900,23500,23500,23500,23500,359
|
|
20240325,140200,514830400,23500,23500,23500,23500,1
|
|
20240325,140100,514806900,23500,23500,23500,23500,0
|
|
20240325,140000,514806900,23500,23500,23500,23500,1
|
|
20240325,135900,514783400,23500,23500,23500,23500,0
|
|
20240325,135800,514783400,23500,23500,23500,23500,492
|
|
20240325,135700,503221400,23550,23500,23550,23500,31
|
|
20240325,135600,502492750,23550,23550,23550,23550,129
|
|
20240325,135500,499454800,23550,23550,23550,23550,0
|
|
20240325,135400,499454800,23550,23700,23700,23550,29
|
|
20240325,135300,498771700,23650,23650,23650,23650,254
|
|
20240325,135200,492764600,23500,23500,23500,23500,12
|
|
20240325,135100,492482600,23550,23550,23550,23550,0
|
|
20240325,135000,492482600,23550,23550,23550,23550,0
|
|
20240325,134900,492482600,23550,23550,23550,23550,200
|
|
20240325,134800,487772600,23500,23500,23500,23500,0
|
|
20240325,134700,487772600,23500,23500,23500,23500,2
|
|
20240325,134600,487725600,23500,23500,23500,23500,0
|
|
20240325,134500,487725600,23500,23550,23550,23500,156
|
|
20240325,134400,484052100,23500,23500,23500,23500,0
|
|
20240325,134300,484052100,23500,23500,23500,23500,33
|
|
20240325,134200,483276600,23650,23650,23650,23650,1
|
|
20240325,134100,483252950,23750,23750,23750,23750,0
|
|
20240325,134000,483252950,23750,23750,23750,23750,0
|
|
20240325,133900,483252950,23750,23750,23750,23750,0
|
|
20240325,133800,483252950,23750,23750,23750,23750,0
|
|
20240325,133700,483252950,23750,23550,23750,23500,2108
|
|
20240325,133600,433536800,23550,23500,23550,23500,442
|
|
20240325,133500,423148250,23500,23400,23550,23400,3667
|
|
20240325,133400,336980950,23450,23450,23450,23450,0
|
|
20240325,133300,336980950,23450,23450,23450,23450,13
|
|
20240325,133200,336676100,23450,23350,23450,23350,429
|
|
20240325,133100,326634000,23300,23300,23300,23300,50
|
|
20240325,133000,325469000,23300,23300,23300,23300,751
|
|
20240325,132900,307970700,23350,23350,23350,23350,70
|
|
20240325,132800,306336200,23350,23350,23350,23350,100
|
|
20240325,132700,304001200,23350,23350,23350,23350,1
|
|
20240325,132600,303977850,23350,23350,23350,23350,0
|
|
20240325,132500,303977850,23350,23350,23350,23350,1
|
|
20240325,132400,303954500,23350,23350,23350,23350,1
|
|
20240325,132300,303931150,23350,23350,23350,23350,0
|
|
20240325,132200,303931150,23350,23350,23350,23350,1
|
|
20240325,132100,303907800,23350,23350,23350,23350,0
|
|
20240325,132000,303907800,23350,23350,23350,23350,1
|
|
20240325,131900,303884450,23350,23350,23350,23350,8
|
|
20240325,131800,303697650,23350,23350,23350,23350,43
|
|
20240325,131700,302693600,23300,23300,23300,23300,1
|
|
20240325,131600,302670300,23300,23300,23300,23300,0
|
|
20240325,131500,302670300,23300,23300,23300,23300,1
|
|
20240325,131400,302647000,23350,23350,23350,23350,5
|
|
20240325,131300,302530250,23350,23350,23350,23350,55
|
|
20240325,131200,301246000,23300,23350,23350,23300,58
|
|
20240325,131100,299891750,23350,23350,23350,23350,98
|
|
20240325,131000,297603450,23350,23350,23350,23350,1
|
|
20240325,130900,297580100,23350,23350,23350,23350,0
|
|
20240325,130800,297580100,23350,23350,23350,23350,0
|
|
20240325,130700,297580100,23350,23350,23350,23350,1
|
|
20240325,130600,297556750,23350,23350,23350,23350,0
|
|
20240325,130500,297556750,23350,23350,23350,23350,1
|
|
20240325,130400,297533400,23350,23350,23350,23350,0
|
|
20240325,130300,297533400,23350,23350,23350,23350,1
|
|
20240325,130200,297510050,23350,23350,23350,23350,30
|
|
20240325,130100,296809550,23350,23350,23350,23350,0
|
|
20240325,130000,296809550,23350,23400,23400,23350,2
|
|
20240325,125900,296762800,23350,23350,23350,23350,0
|
|
20240325,125800,296762800,23350,23350,23350,23350,1
|
|
20240325,125700,296739450,23350,23350,23350,23350,0
|
|
20240325,125600,296739450,23350,23350,23350,23350,0
|
|
20240325,125500,296739450,23350,23350,23350,23350,1
|
|
20240325,125400,296716100,23350,23300,23350,23300,66
|
|
20240325,125300,295175400,23300,23300,23300,23300,234
|
|
20240325,125200,289723200,23350,23350,23350,23350,2
|
|
20240325,125100,289676500,23300,23300,23300,23300,0
|
|
20240325,125000,289676500,23300,23300,23300,23300,1
|
|
20240325,124900,289653200,23350,23350,23350,23350,25
|
|
20240325,124800,289069450,23350,23350,23350,23350,116
|
|
20240325,124700,286360850,23350,23350,23350,23350,0
|
|
20240325,124600,286360850,23350,23350,23350,23350,0
|
|
20240325,124500,286360850,23350,23350,23350,23350,1
|
|
20240325,124400,286337500,23350,23350,23350,23350,1
|
|
20240325,124300,286314150,23350,23350,23350,23350,1
|
|
20240325,124200,286290800,23350,23350,23350,23350,5
|
|
20240325,124100,286174050,23350,23350,23350,23350,1
|
|
20240325,124000,286150700,23300,23300,23300,23300,12
|
|
20240325,123900,285871100,23300,23300,23300,23300,107
|
|
20240325,123800,283378000,23300,23300,23300,23300,0
|
|
20240325,123700,283378000,23300,23300,23300,23300,0
|
|
20240325,123600,283378000,23300,23350,23350,23300,1799
|
|
20240325,123500,241436750,23350,23350,23350,23350,1
|
|
20240325,123400,241413400,23350,23350,23350,23350,1
|
|
20240325,123300,241390050,23350,23350,23350,23350,1
|
|
20240325,123200,241366700,23400,23400,23400,23400,10
|
|
20240325,123100,241132700,23350,23350,23350,23350,0
|
|
20240325,123000,241132700,23350,23350,23350,23350,2
|
|
20240325,122900,241086000,23350,23350,23350,23350,0
|
|
20240325,122800,241086000,23350,23350,23350,23350,0
|
|
20240325,122700,241086000,23350,23350,23350,23350,0
|
|
20240325,122600,241086000,23350,23350,23350,23350,0
|
|
20240325,122500,241086000,23350,23350,23350,23350,5
|
|
20240325,122400,240969250,23350,23350,23350,23350,0
|
|
20240325,122300,240969250,23350,23350,23350,23350,0
|
|
20240325,122200,240969250,23350,23350,23350,23350,0
|
|
20240325,122100,240969250,23350,23350,23350,23350,90
|
|
20240325,122000,238867750,23350,23350,23350,23350,12
|
|
20240325,121900,238587550,23450,23450,23450,23450,0
|
|
20240325,121800,238587550,23450,23450,23450,23450,300
|
|
20240325,121700,231552550,23350,23350,23350,23350,0
|
|
20240325,121600,231552550,23350,23400,23400,23350,53
|
|
20240325,121500,230312500,23400,23400,23400,23400,228
|
|
20240325,121400,224977300,23400,23400,23400,23400,0
|
|
20240325,121300,224977300,23400,23400,23400,23400,63
|
|
20240325,121200,223503100,23400,23400,23400,23400,0
|
|
20240325,121100,223503100,23400,23400,23400,23400,92
|
|
20240325,121000,221350300,23400,23400,23400,23400,11
|
|
20240325,120900,221092900,23450,23450,23450,23450,32
|
|
20240325,120800,220342500,23400,23400,23400,23400,1
|
|
20240325,120700,220319100,23400,23400,23400,23400,0
|
|
20240325,120600,220319100,23400,23400,23400,23400,0
|
|
20240325,120500,220319100,23400,23400,23400,23400,1
|
|
20240325,120400,220295700,23400,23400,23400,23400,2
|
|
20240325,120300,220248900,23400,23400,23400,23400,1
|
|
20240325,120200,220225500,23450,23450,23450,23450,1
|
|
20240325,120100,220202050,23400,23400,23400,23400,26
|
|
20240325,120000,219593650,23400,23400,23400,23400,2
|
|
20240325,115900,219546850,23400,23400,23400,23400,0
|
|
20240325,115800,219546850,23400,23400,23400,23400,0
|
|
20240325,115700,219546850,23400,23400,23400,23400,150
|
|
20240325,115600,216036850,23400,23400,23400,23400,106
|
|
20240325,115500,213556450,23400,23400,23400,23400,0
|
|
20240325,115400,213556450,23400,23400,23400,23400,0
|
|
20240325,115300,213556450,23400,23400,23400,23400,100
|
|
20240325,115200,211216450,23400,23400,23400,23400,0
|
|
20240325,115100,211216450,23400,23400,23400,23400,3
|
|
20240325,115000,211146250,23400,23400,23400,23400,0
|
|
20240325,114900,211146250,23400,23400,23400,23400,0
|
|
20240325,114800,211146250,23400,23400,23400,23400,65
|
|
20240325,114700,209625250,23500,23500,23500,23500,0
|
|
20240325,114600,209625250,23500,23400,23500,23400,9
|
|
20240325,114500,209413950,23500,23500,23500,23500,0
|
|
20240325,114400,209413950,23500,23500,23500,23500,0
|
|
20240325,114300,209413950,23500,23450,23500,23450,10
|
|
20240325,114200,209179400,23450,23450,23450,23450,20
|
|
20240325,114100,208710400,23450,23450,23450,23450,1
|
|
20240325,114000,208686950,23450,23450,23450,23450,0
|
|
20240325,113900,208686950,23450,23450,23450,23450,30
|
|
20240325,113800,207983450,23450,23450,23450,23450,1
|
|
20240325,113700,207960000,23450,23450,23450,23450,50
|
|
20240325,113600,206787500,23450,23400,23450,23400,142
|
|
20240325,113500,203457700,23450,23450,23450,23450,0
|
|
20240325,113400,203457700,23450,23450,23450,23450,0
|
|
20240325,113300,203457700,23450,23400,23450,23400,22
|
|
20240325,113200,202942600,23400,23400,23400,23400,4
|
|
20240325,113100,202849000,23400,23400,23400,23400,1
|
|
20240325,113000,202825600,23400,23400,23400,23400,0
|
|
20240325,112900,202825600,23400,23400,23400,23400,0
|
|
20240325,112800,202825600,23400,23400,23400,23400,1
|
|
20240325,112700,202802200,23450,23450,23450,23450,90
|
|
20240325,112600,200691700,23500,23450,23500,23450,81
|
|
20240325,112500,198789700,23500,23500,23500,23500,0
|
|
20240325,112400,198789700,23500,23450,23500,23450,2
|
|
20240325,112300,198742750,23500,23500,23500,23500,0
|
|
20240325,112200,198742750,23500,23400,23500,23400,133
|
|
20240325,112100,195628850,23400,23400,23400,23400,1
|
|
20240325,112000,195605450,23400,23400,23400,23400,80
|
|
20240325,111900,193733450,23400,23400,23400,23400,0
|
|
20240325,111800,193733450,23400,23400,23400,23400,708
|
|
20240325,111700,177166250,23500,23500,23500,23500,0
|
|
20240325,111600,177166250,23500,23500,23500,23500,0
|
|
20240325,111500,177166250,23500,23500,23500,23500,0
|
|
20240325,111400,177166250,23500,23450,23500,23450,124
|
|
20240325,111300,174258150,23450,23450,23450,23450,34
|
|
20240325,111200,173460850,23450,23450,23450,23450,0
|
|
20240325,111100,173460850,23450,23450,23450,23450,2
|
|
20240325,111000,173413950,23550,23550,23550,23550,0
|
|
20240325,110900,173413950,23550,23550,23550,23550,0
|
|
20240325,110800,173413950,23550,23550,23550,23550,0
|
|
20240325,110700,173413950,23550,23550,23550,23550,1
|
|
20240325,110600,173390400,23450,23450,23450,23450,0
|
|
20240325,110500,173390400,23450,23450,23450,23450,0
|
|
20240325,110400,173390400,23450,23450,23450,23450,0
|
|
20240325,110300,173390400,23450,23450,23450,23450,0
|
|
20240325,110200,173390400,23450,23450,23450,23450,0
|
|
20240325,110100,173390400,23450,23450,23450,23450,0
|
|
20240325,110000,173390400,23450,23450,23450,23450,0
|
|
20240325,105900,173390400,23450,23450,23450,23450,100
|
|
20240325,105800,171045400,23550,23550,23550,23550,0
|
|
20240325,105700,171045400,23550,23550,23550,23550,1
|
|
20240325,105600,171021850,23550,23550,23550,23550,50
|
|
20240325,105500,169844350,23450,23450,23450,23450,1
|
|
20240325,105400,169820900,23550,23550,23550,23550,2
|
|
20240325,105300,169773800,23500,23500,23500,23500,7
|
|
20240325,105200,169609300,23500,23500,23500,23500,0
|
|
20240325,105100,169609300,23500,23500,23500,23500,0
|
|
20240325,105000,169609300,23500,23500,23500,23500,0
|
|
20240325,104900,169609300,23500,23500,23500,23500,0
|
|
20240325,104800,169609300,23500,23500,23500,23500,6
|
|
20240325,104700,169468300,23500,23500,23500,23500,0
|
|
20240325,104600,169468300,23500,23500,23500,23500,0
|
|
20240325,104500,169468300,23500,23500,23500,23500,12
|
|
20240325,104400,169186300,23450,23450,23450,23450,0
|
|
20240325,104300,169186300,23450,23450,23450,23450,0
|
|
20240325,104200,169186300,23450,23450,23450,23450,25
|
|
20240325,104100,168600050,23400,23400,23400,23400,16
|
|
20240325,104000,168225650,23450,23450,23450,23450,0
|
|
20240325,103900,168225650,23450,23400,23450,23400,3
|
|
20240325,103800,168155350,23400,23400,23400,23400,101
|
|
20240325,103700,165791950,23450,23450,23450,23450,0
|
|
20240325,103600,165791950,23450,23450,23450,23450,6
|
|
20240325,103500,165651250,23400,23400,23400,23400,0
|
|
20240325,103400,165651250,23400,23400,23400,23400,100
|
|
20240325,103300,163311250,23450,23450,23450,23450,3
|
|
20240325,103200,163240900,23450,23450,23450,23450,0
|
|
20240325,103100,163240900,23450,23450,23450,23450,0
|
|
20240325,103000,163240900,23450,23450,23450,23450,58
|
|
20240325,102900,161880800,23450,23450,23450,23450,0
|
|
20240325,102800,161880800,23450,23450,23450,23450,0
|
|
20240325,102700,161880800,23450,23400,23450,23400,47
|
|
20240325,102600,160780800,23450,23450,23450,23450,0
|
|
20240325,102500,160780800,23450,23450,23450,23450,0
|
|
20240325,102400,160780800,23450,23450,23450,23450,6
|
|
20240325,102300,160640100,23450,23450,23450,23450,258
|
|
20240325,102200,154590000,23450,23450,23450,23450,0
|
|
20240325,102100,154590000,23450,23500,23500,23450,23
|
|
20240325,102000,154050500,23500,23500,23500,23500,0
|
|
20240325,101900,154050500,23500,23500,23500,23500,4
|
|
20240325,101800,153956500,23500,23500,23500,23500,12
|
|
20240325,101700,153674500,23450,23450,23450,23450,7
|
|
20240325,101600,153510350,23450,23450,23450,23450,6
|
|
20240325,101500,153369650,23450,23450,23450,23450,11
|
|
20240325,101400,153111700,23450,23400,23450,23400,172
|
|
20240325,101300,149086600,23450,23450,23450,23450,152
|
|
20240325,101200,145522200,23450,23450,23450,23450,47
|
|
20240325,101100,144420050,23450,23450,23450,23450,0
|
|
20240325,101000,144420050,23450,23450,23450,23450,0
|
|
20240325,100900,144420050,23450,23450,23450,23450,4
|
|
20240325,100800,144326250,23450,23450,23450,23450,97
|
|
20240325,100700,142051600,23500,23500,23500,23500,0
|
|
20240325,100600,142051600,23500,23500,23500,23450,270
|
|
20240325,100500,135716050,23600,23600,23600,23600,75
|
|
20240325,100400,133946050,23600,23550,23600,23550,11
|
|
20240325,100300,133686900,23550,23550,23550,23550,4
|
|
20240325,100200,133592700,23550,23550,23550,23550,0
|
|
20240325,100100,133592700,23550,23550,23550,23550,12
|
|
20240325,100000,133310100,23500,23550,23550,23500,25
|
|
20240325,095900,132722200,23550,23550,23550,23550,54
|
|
20240325,095800,131450500,23550,23550,23550,23550,100
|
|
20240325,095700,129095500,23550,23550,23550,23550,4
|
|
20240325,095600,129001300,23550,23550,23550,23550,0
|
|
20240325,095500,129001300,23550,23550,23550,23550,0
|
|
20240325,095400,129001300,23550,23500,23550,23500,26
|
|
20240325,095300,128390050,23550,23550,23550,23550,0
|
|
20240325,095200,128390050,23550,23550,23550,23550,200
|
|
20240325,095100,123680050,23550,23450,23550,23450,85
|
|
20240325,095000,121686400,23450,23500,23500,23450,30
|
|
20240325,094900,120982850,23550,23550,23550,23550,6
|
|
20240325,094800,120841550,23600,23600,23600,23600,8
|
|
20240325,094700,120652750,23450,23450,23450,23450,1
|
|
20240325,094600,120629300,23450,23450,23450,23450,0
|
|
20240325,094500,120629300,23450,23500,23600,23450,105
|
|
20240325,094400,118163550,23600,23600,23600,23600,0
|
|
20240325,094300,118163550,23600,23500,23600,23500,306
|
|
20240325,094200,110972450,23500,23600,23600,23500,118
|
|
20240325,094100,108198850,23500,23550,23550,23500,618
|
|
20240325,094000,93669650,23600,23600,23600,23600,2
|
|
20240325,093900,93622450,23750,23700,23750,23600,96
|
|
20240325,093800,91353650,23750,23750,23750,23750,0
|
|
20240325,093700,91353650,23750,23750,23750,23750,0
|
|
20240325,093600,91353650,23750,23750,23750,23750,7
|
|
20240325,093500,91187400,23750,23750,23750,23750,0
|
|
20240325,093400,91187400,23750,23750,23750,23750,0
|
|
20240325,093300,91187400,23750,23750,23750,23750,4
|
|
20240325,093200,91092400,23750,23750,23750,23750,0
|
|
20240325,093100,91092400,23750,23750,23750,23750,5
|
|
20240325,093000,90973650,23800,23800,23800,23800,5
|
|
20240325,092900,90854650,23800,23800,23800,23800,0
|
|
20240325,092800,90854650,23800,23750,23800,23700,162
|
|
20240325,092700,87013950,23800,23800,23800,23800,4
|
|
20240325,092600,86918750,23850,23850,23850,23850,0
|
|
20240325,092500,86918750,23850,23850,23850,23850,0
|
|
20240325,092400,86918750,23850,23800,23850,23800,7
|
|
20240325,092300,86751850,23850,23850,23850,23850,210
|
|
20240325,092200,81743350,23850,23850,23850,23850,0
|
|
20240325,092100,81743350,23850,23700,23850,23700,216
|
|
20240325,092000,76605150,23600,23600,23600,23600,2
|
|
20240325,091900,76557950,23700,23700,23700,23700,42
|
|
20240325,091800,75562550,23600,23700,23700,23600,20
|
|
20240325,091700,75090050,23600,23600,23600,23600,0
|
|
20240325,091600,75090050,23600,23600,23700,23600,105
|
|
20240325,091500,72611850,23650,23700,23700,23650,37
|
|
20240325,091400,71736100,23700,23700,23700,23700,0
|
|
20240325,091300,71736100,23700,23650,23700,23650,232
|
|
20240325,091200,66249250,23700,23700,23700,23700,7
|
|
20240325,091100,66083350,23650,23700,23700,23650,735
|
|
20240325,091000,48664100,23700,23750,23750,23700,387
|
|
20240325,090900,39477850,23800,23750,23800,23750,42
|
|
20240325,090800,38480150,23800,23850,23850,23800,231
|
|
20240325,090700,32977300,23850,23850,23850,23850,64
|
|
20240325,090600,31450900,23850,23850,23850,23850,7
|
|
20240325,090500,31283950,23750,23750,23750,23750,148
|
|
20240325,090400,27768950,23850,23850,23900,23850,255
|
|
20240325,090300,21684450,23850,23750,23850,23750,216
|
|
20240325,090200,16543500,23800,23750,23800,23750,34
|
|
20240325,090100,15735250,23750,23700,23800,23700,341
|
|
20240325,090000,7653350,23500,23700,23700,23500,323
|