611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190800,517038600,23650,23650,23650,23650,207
|
|
20240315,190700,517038600,23650,23650,23650,23650,0
|
|
20240315,190600,517038600,23650,23650,23650,23650,0
|
|
20240315,190500,517038600,23650,23650,23650,23650,0
|
|
20240315,190400,517038600,23650,23650,23650,23650,0
|
|
20240315,190300,517038600,23650,23650,23650,23650,0
|
|
20240315,190200,517038600,23650,23650,23650,23650,0
|
|
20240315,190100,517038600,23650,23650,23650,23650,0
|
|
20240315,190000,517038600,23650,23650,23650,23650,0
|
|
20240315,185900,517038600,23650,23650,23650,23650,0
|
|
20240315,185800,517038600,23650,23650,23650,23650,0
|
|
20240315,185700,517038600,23650,23650,23650,23650,0
|
|
20240315,185600,517038600,23650,23650,23650,23650,0
|
|
20240315,185500,517038600,23650,23650,23650,23650,0
|
|
20240315,185400,517038600,23650,23650,23650,23650,0
|
|
20240315,185300,517038600,23650,23650,23650,23650,0
|
|
20240315,185200,517038600,23650,23650,23650,23650,0
|
|
20240315,185100,517038600,23650,23650,23650,23650,0
|
|
20240315,185000,517038600,23650,23650,23650,23650,0
|
|
20240315,184900,517038600,23650,23650,23650,23650,0
|
|
20240315,184800,517038600,23650,23650,23650,23650,0
|
|
20240315,184700,517038600,23650,23650,23650,23650,0
|
|
20240315,184600,517038600,23650,23650,23650,23650,0
|
|
20240315,184500,517038600,23650,23650,23650,23650,0
|
|
20240315,184400,517038600,23650,23650,23650,23650,0
|
|
20240315,184300,517038600,23650,23650,23650,23650,0
|
|
20240315,184200,517038600,23650,23650,23650,23650,0
|
|
20240315,184100,517038600,23650,23650,23650,23650,0
|
|
20240315,184000,517038600,23650,23650,23650,23650,0
|
|
20240315,183900,517038600,23650,23650,23650,23650,0
|
|
20240315,183800,517038600,23650,23650,23650,23650,207
|
|
20240315,183700,517038600,23650,23650,23650,23650,0
|
|
20240315,183600,517038600,23650,23650,23650,23650,0
|
|
20240315,183500,517038600,23650,23650,23650,23650,0
|
|
20240315,183400,517038600,23650,23650,23650,23650,0
|
|
20240315,183300,517038600,23650,23650,23650,23650,0
|
|
20240315,183200,517038600,23650,23650,23650,23650,0
|
|
20240315,183100,517038600,23650,23650,23650,23650,0
|
|
20240315,183000,517038600,23650,23650,23650,23650,0
|
|
20240315,182900,517038600,23650,23650,23650,23650,0
|
|
20240315,182800,517038600,23650,23650,23650,23650,0
|
|
20240315,182700,517038600,23650,23650,23650,23650,0
|
|
20240315,182600,517038600,23650,23650,23650,23650,0
|
|
20240315,182500,517038600,23650,23650,23650,23650,0
|
|
20240315,182400,517038600,23650,23650,23650,23650,0
|
|
20240315,182300,517038600,23650,23650,23650,23650,0
|
|
20240315,182200,517038600,23650,23650,23650,23650,0
|
|
20240315,182100,517038600,23650,23650,23650,23650,0
|
|
20240315,182000,517038600,23650,23650,23650,23650,0
|
|
20240315,181900,517038600,23650,23650,23650,23650,0
|
|
20240315,181800,517038600,23650,23650,23650,23650,0
|
|
20240315,181700,517038600,23650,23650,23650,23650,0
|
|
20240315,181600,517038600,23650,23650,23650,23650,0
|
|
20240315,181500,517038600,23650,23650,23650,23650,0
|
|
20240315,181400,517038600,23650,23650,23650,23650,0
|
|
20240315,181300,517038600,23650,23650,23650,23650,0
|
|
20240315,181200,517038600,23650,23650,23650,23650,0
|
|
20240315,181100,517038600,23650,23650,23650,23650,0
|
|
20240315,181000,517038600,23650,23650,23650,23650,0
|
|
20240315,180900,517038600,23650,23650,23650,23650,0
|
|
20240315,180800,517038600,23650,23650,23650,23650,207
|
|
20240315,180700,517038600,23650,23650,23650,23650,0
|
|
20240315,180600,517038600,23650,23650,23650,23650,0
|
|
20240315,180500,517038600,23650,23650,23650,23650,0
|
|
20240315,180400,517038600,23650,23650,23650,23650,0
|
|
20240315,180300,517038600,23650,23650,23650,23650,0
|
|
20240315,180200,517038600,23650,23650,23650,23650,0
|
|
20240315,180100,517038600,23650,23650,23650,23650,0
|
|
20240315,180000,517038600,23650,23650,23650,23650,0
|
|
20240315,175900,517038600,23650,23650,23650,23650,0
|
|
20240315,175800,517038600,23650,23650,23650,23650,0
|
|
20240315,175700,517038600,23650,23650,23650,23650,0
|
|
20240315,175600,517038600,23650,23650,23650,23650,0
|
|
20240315,175500,517038600,23650,23650,23650,23650,0
|
|
20240315,175400,517038600,23650,23650,23650,23650,0
|
|
20240315,175300,517038600,23650,23650,23650,23650,0
|
|
20240315,175200,517038600,23650,23650,23650,23650,0
|
|
20240315,175100,517038600,23650,23650,23650,23650,0
|
|
20240315,175000,517038600,23650,23650,23650,23650,0
|
|
20240315,174900,517038600,23650,23650,23650,23650,0
|
|
20240315,174800,517038600,23650,23650,23650,23650,0
|
|
20240315,174700,517038600,23650,23650,23650,23650,0
|
|
20240315,174600,517038600,23650,23650,23650,23650,0
|
|
20240315,174500,517038600,23650,23650,23650,23650,0
|
|
20240315,174400,517038600,23650,23650,23650,23650,0
|
|
20240315,174300,517038600,23650,23650,23650,23650,0
|
|
20240315,174200,517038600,23650,23650,23650,23650,0
|
|
20240315,174100,517038600,23650,23650,23650,23650,0
|
|
20240315,174000,517038600,23650,23650,23650,23650,0
|
|
20240315,173900,517038600,23650,23650,23650,23650,0
|
|
20240315,173800,517038600,23650,23650,23650,23650,207
|
|
20240315,173700,517038600,23650,23650,23650,23650,0
|
|
20240315,173600,517038600,23650,23650,23650,23650,0
|
|
20240315,173500,517038600,23650,23650,23650,23650,0
|
|
20240315,173400,517038600,23650,23650,23650,23650,0
|
|
20240315,173300,517038600,23650,23650,23650,23650,0
|
|
20240315,173200,517038600,23650,23650,23650,23650,0
|
|
20240315,173100,517038600,23650,23650,23650,23650,0
|
|
20240315,173000,517038600,23650,23650,23650,23650,0
|
|
20240315,172900,517038600,23650,23650,23650,23650,0
|
|
20240315,172800,517038600,23650,23650,23650,23650,0
|
|
20240315,172700,517038600,23650,23650,23650,23650,0
|
|
20240315,172600,517038600,23650,23650,23650,23650,0
|
|
20240315,172500,517038600,23650,23650,23650,23650,0
|
|
20240315,172400,517038600,23650,23650,23650,23650,0
|
|
20240315,172300,517038600,23650,23650,23650,23650,0
|
|
20240315,172200,517038600,23650,23650,23650,23650,0
|
|
20240315,172100,517038600,23650,23650,23650,23650,0
|
|
20240315,172000,517038600,23650,23650,23650,23650,0
|
|
20240315,171900,517038600,23650,23650,23650,23650,0
|
|
20240315,171800,517038600,23650,23650,23650,23650,0
|
|
20240315,171700,517038600,23650,23650,23650,23650,0
|
|
20240315,171600,517038600,23650,23650,23650,23650,0
|
|
20240315,171500,517038600,23650,23650,23650,23650,0
|
|
20240315,171400,517038600,23650,23650,23650,23650,0
|
|
20240315,171300,517038600,23650,23650,23650,23650,0
|
|
20240315,171200,517038600,23650,23650,23650,23650,0
|
|
20240315,171100,517038600,23650,23650,23650,23650,0
|
|
20240315,171000,517038600,23650,23650,23650,23650,0
|
|
20240315,170900,517038600,23650,23650,23650,23650,0
|
|
20240315,170800,517038600,23650,23650,23650,23650,207
|
|
20240315,170700,517038600,23650,23650,23650,23650,0
|
|
20240315,170600,517038600,23650,23650,23650,23650,0
|
|
20240315,170500,517038600,23650,23650,23650,23650,0
|
|
20240315,170400,517038600,23650,23650,23650,23650,0
|
|
20240315,170300,517038600,23650,23650,23650,23650,0
|
|
20240315,170200,517038600,23650,23650,23650,23650,0
|
|
20240315,170100,517038600,23650,23650,23650,23650,0
|
|
20240315,170000,517038600,23650,23650,23650,23650,0
|
|
20240315,165900,517038600,23650,23650,23650,23650,0
|
|
20240315,165800,517038600,23650,23650,23650,23650,0
|
|
20240315,165700,517038600,23650,23650,23650,23650,0
|
|
20240315,165600,517038600,23650,23650,23650,23650,0
|
|
20240315,165500,517038600,23650,23650,23650,23650,0
|
|
20240315,165400,517038600,23650,23650,23650,23650,0
|
|
20240315,165300,517038600,23650,23650,23650,23650,0
|
|
20240315,165200,517038600,23650,23650,23650,23650,0
|
|
20240315,165100,517038600,23650,23650,23650,23650,0
|
|
20240315,165000,517038600,23650,23650,23650,23650,0
|
|
20240315,164900,517038600,23650,23650,23650,23650,0
|
|
20240315,164800,517038600,23650,23650,23650,23650,0
|
|
20240315,164700,517038600,23650,23650,23650,23650,0
|
|
20240315,164600,517038600,23650,23650,23650,23650,0
|
|
20240315,164500,517038600,23650,23650,23650,23650,0
|
|
20240315,164400,517038600,23650,23650,23650,23650,0
|
|
20240315,164300,517038600,23650,23650,23650,23650,0
|
|
20240315,164200,517038600,23650,23650,23650,23650,0
|
|
20240315,164100,517038600,23650,23650,23650,23650,0
|
|
20240315,164000,517038600,23650,23650,23650,23650,0
|
|
20240315,163900,517038600,23650,23650,23650,23650,0
|
|
20240315,163800,517038600,23650,23650,23650,23650,207
|
|
20240315,163700,517038600,23650,23650,23650,23650,0
|
|
20240315,163600,517038600,23650,23650,23650,23650,0
|
|
20240315,163500,517038600,23650,23650,23650,23650,0
|
|
20240315,163400,517038600,23650,23650,23650,23650,0
|
|
20240315,163300,517038600,23650,23650,23650,23650,0
|
|
20240315,163200,517038600,23650,23650,23650,23650,0
|
|
20240315,163100,517038600,23650,23650,23650,23650,0
|
|
20240315,163000,517038600,23650,23650,23650,23650,0
|
|
20240315,162900,517038600,23650,23650,23650,23650,0
|
|
20240315,162800,517038600,23650,23650,23650,23650,0
|
|
20240315,162700,517038600,23650,23650,23650,23650,0
|
|
20240315,162600,517038600,23650,23650,23650,23650,0
|
|
20240315,162500,517038600,23650,23650,23650,23650,0
|
|
20240315,162400,517038600,23650,23650,23650,23650,0
|
|
20240315,162300,517038600,23650,23650,23650,23650,0
|
|
20240315,162200,517038600,23650,23650,23650,23650,0
|
|
20240315,162100,517038600,23650,23650,23650,23650,0
|
|
20240315,162000,517038600,23650,23650,23650,23650,0
|
|
20240315,161900,517038600,23650,23650,23650,23650,0
|
|
20240315,161800,517038600,23650,23650,23650,23650,0
|
|
20240315,161700,517038600,23650,23650,23650,23650,0
|
|
20240315,161600,517038600,23650,23650,23650,23650,0
|
|
20240315,161500,517038600,23650,23650,23650,23650,0
|
|
20240315,161400,517038600,23650,23650,23650,23650,0
|
|
20240315,161300,517038600,23650,23650,23650,23650,0
|
|
20240315,161200,517038600,23650,23650,23650,23650,0
|
|
20240315,161100,517038600,23650,23650,23650,23650,0
|
|
20240315,161000,517038600,23650,23650,23650,23650,0
|
|
20240315,160900,517038600,23650,23650,23650,23650,0
|
|
20240315,160800,517038600,23650,23650,23650,23650,207
|
|
20240315,160700,517038600,23650,23650,23650,23650,0
|
|
20240315,160600,517038600,23650,23650,23650,23650,0
|
|
20240315,160500,517038600,23650,23650,23650,23650,0
|
|
20240315,160400,517038600,23650,23650,23650,23650,0
|
|
20240315,160300,517038600,23650,23650,23650,23650,0
|
|
20240315,160200,517038600,23650,23650,23650,23650,0
|
|
20240315,160100,517038600,23650,23650,23650,23650,0
|
|
20240315,160000,517038600,23650,23650,23650,23650,0
|
|
20240315,155900,517038600,23650,23650,23650,23650,0
|
|
20240315,155800,517038600,23650,23650,23650,23650,0
|
|
20240315,155700,517038600,23650,23650,23650,23650,0
|
|
20240315,155600,517038600,23650,23650,23650,23650,0
|
|
20240315,155500,517038600,23650,23650,23650,23650,0
|
|
20240315,155400,517038600,23650,23650,23650,23650,0
|
|
20240315,155300,517038600,23650,23650,23650,23650,0
|
|
20240315,155200,517038600,23650,23650,23650,23650,0
|
|
20240315,155100,517038600,23650,23650,23650,23650,0
|
|
20240315,155000,517038600,23650,23650,23650,23650,0
|
|
20240315,154900,517038600,23650,23650,23650,23650,0
|
|
20240315,154800,517038600,23650,23650,23650,23650,0
|
|
20240315,154700,517038600,23650,23650,23650,23650,0
|
|
20240315,154600,517038600,23650,23650,23650,23650,0
|
|
20240315,154500,517038600,23650,23650,23650,23650,0
|
|
20240315,154400,517038600,23650,23650,23650,23650,0
|
|
20240315,154300,517038600,23650,23650,23650,23650,0
|
|
20240315,154200,517038600,23650,23650,23650,23650,0
|
|
20240315,154100,517038600,23650,23650,23650,23650,0
|
|
20240315,154000,517038600,23650,23650,23650,23650,0
|
|
20240315,153900,517038600,23650,23650,23650,23650,0
|
|
20240315,153800,517038600,23650,23650,23650,23650,207
|
|
20240315,153700,517038600,23650,23650,23650,23650,0
|
|
20240315,153600,517038600,23650,23650,23650,23650,0
|
|
20240315,153500,517038600,23650,23650,23650,23650,0
|
|
20240315,153400,517038600,23650,23650,23650,23650,0
|
|
20240315,153300,517038600,23650,23650,23650,23650,0
|
|
20240315,153200,517038600,23650,23650,23650,23650,0
|
|
20240315,153100,517038600,23650,23650,23650,23650,0
|
|
20240315,153000,517038600,23650,23650,23650,23650,207
|
|
20240315,152900,512143050,23600,23600,23600,23600,0
|
|
20240315,152800,512143050,23600,23600,23600,23600,0
|
|
20240315,152700,512143050,23600,23600,23600,23600,0
|
|
20240315,152600,512143050,23600,23600,23600,23600,0
|
|
20240315,152500,512143050,23600,23600,23600,23600,0
|
|
20240315,152400,512143050,23600,23600,23600,23600,0
|
|
20240315,152300,512143050,23600,23600,23600,23600,0
|
|
20240315,152200,512143050,23600,23600,23600,23600,0
|
|
20240315,152100,512143050,23600,23600,23600,23600,0
|
|
20240315,152000,512143050,23600,23600,23600,23600,0
|
|
20240315,151900,512143050,23600,23700,23700,23600,61
|
|
20240315,151800,510700250,23600,23650,23650,23600,12
|
|
20240315,151700,510416550,23600,23600,23600,23600,35
|
|
20240315,151600,509590550,23600,23700,23700,23600,141
|
|
20240315,151500,506255650,23650,23650,23650,23650,0
|
|
20240315,151400,506255650,23650,23650,23650,23650,0
|
|
20240315,151300,506255650,23650,23650,23650,23650,1
|
|
20240315,151200,506232000,23700,23650,23700,23650,89
|
|
20240315,151100,504127050,23650,23650,23650,23650,11
|
|
20240315,151000,503866900,23650,23650,23650,23650,6
|
|
20240315,150900,503725000,23600,23600,23600,23600,18
|
|
20240315,150800,503300200,23600,23600,23600,23600,0
|
|
20240315,150700,503300200,23600,23600,23600,23600,0
|
|
20240315,150600,503300200,23600,23600,23600,23600,95
|
|
20240315,150500,501058200,23650,23650,23650,23650,65
|
|
20240315,150400,499520950,23650,23600,23650,23600,13
|
|
20240315,150300,499213650,23600,23600,23600,23600,0
|
|
20240315,150200,499213650,23600,23600,23600,23600,30
|
|
20240315,150100,498505650,23600,23600,23600,23600,0
|
|
20240315,150000,498505650,23600,23600,23600,23600,1
|
|
20240315,145900,498482050,23650,23650,23650,23650,2
|
|
20240315,145800,498434750,23600,23600,23600,23600,5
|
|
20240315,145700,498316750,23650,23650,23650,23650,35
|
|
20240315,145600,497489000,23600,23600,23600,23600,0
|
|
20240315,145500,497489000,23600,23600,23600,23600,179
|
|
20240315,145400,493264600,23600,23600,23600,23600,235
|
|
20240315,145300,487718600,23650,23600,23650,23600,4
|
|
20240315,145200,487624050,23650,23650,23650,23650,1
|
|
20240315,145100,487600400,23650,23650,23650,23650,0
|
|
20240315,145000,487600400,23650,23650,23650,23650,11
|
|
20240315,144900,487340250,23650,23650,23650,23650,4
|
|
20240315,144800,487245650,23650,23650,23650,23650,5
|
|
20240315,144700,487127400,23600,23650,23650,23600,2
|
|
20240315,144600,487080150,23600,23600,23600,23600,0
|
|
20240315,144500,487080150,23600,23650,23650,23600,55
|
|
20240315,144400,485779900,23600,23600,23600,23600,0
|
|
20240315,144300,485779900,23600,23600,23600,23600,100
|
|
20240315,144200,483419900,23600,23600,23600,23600,211
|
|
20240315,144100,478440300,23600,23600,23600,23600,30
|
|
20240315,144000,477732300,23650,23650,23650,23650,1
|
|
20240315,143900,477708650,23600,23600,23600,23600,0
|
|
20240315,143800,477708650,23600,23650,23650,23600,621
|
|
20240315,143700,463051850,23600,23600,23600,23600,0
|
|
20240315,143600,463051850,23600,23600,23600,23600,1
|
|
20240315,143500,463028250,23600,23600,23600,23600,0
|
|
20240315,143400,463028250,23600,23600,23600,23600,21
|
|
20240315,143300,462532650,23650,23650,23650,23650,0
|
|
20240315,143200,462532650,23650,23650,23650,23650,0
|
|
20240315,143100,462532650,23650,23600,23650,23600,138
|
|
20240315,143000,459275800,23600,23600,23600,23600,11
|
|
20240315,142900,459016200,23700,23700,23700,23700,10
|
|
20240315,142800,458779200,23600,23650,23700,23600,281
|
|
20240315,142700,452136550,23600,23650,23650,23600,232
|
|
20240315,142600,446661300,23600,23600,23600,23600,22
|
|
20240315,142500,446142100,23600,23600,23600,23600,32
|
|
20240315,142400,445386900,23600,23700,23700,23600,12
|
|
20240315,142300,445103500,23600,23650,23650,23600,80
|
|
20240315,142200,443215000,23600,23600,23600,23600,10
|
|
20240315,142100,442979000,23600,23600,23600,23600,9
|
|
20240315,142000,442766600,23600,23600,23700,23600,16
|
|
20240315,141900,442388600,23700,23600,23700,23600,4
|
|
20240315,141800,442294000,23600,23600,23600,23600,10
|
|
20240315,141700,442058000,23700,23600,23700,23600,10
|
|
20240315,141600,441821900,23650,23650,23650,23650,8
|
|
20240315,141500,441632700,23600,23700,23700,23600,110
|
|
20240315,141400,439031600,23650,23650,23650,23650,106
|
|
20240315,141300,436524700,23650,23600,23650,23600,119
|
|
20240315,141200,433710850,23600,23600,23600,23600,0
|
|
20240315,141100,433710850,23600,23650,23650,23600,109
|
|
20240315,141000,431133450,23600,23700,23700,23600,20
|
|
20240315,140900,430660650,23650,23650,23650,23650,7
|
|
20240315,140800,430495100,23650,23650,23650,23650,88
|
|
20240315,140700,428413900,23650,23650,23650,23650,70
|
|
20240315,140600,426758400,23650,23650,23650,23650,150
|
|
20240315,140500,423210900,23650,23650,23650,23650,115
|
|
20240315,140400,420491150,23650,23650,23650,23600,217
|
|
20240315,140300,415359600,23600,23600,23600,23600,10
|
|
20240315,140200,415123600,23600,23600,23600,23600,0
|
|
20240315,140100,415123600,23600,23600,23650,23600,13
|
|
20240315,140000,414816650,23700,23600,23700,23600,34
|
|
20240315,135900,414013850,23600,23600,23600,23600,10
|
|
20240315,135800,413777850,23700,23700,23700,23700,0
|
|
20240315,135700,413777850,23700,23700,23700,23600,11
|
|
20240315,135600,413518050,23600,23600,23600,23600,32
|
|
20240315,135500,412762850,23600,23600,23600,23600,80
|
|
20240315,135400,410874850,23600,23600,23600,23600,10
|
|
20240315,135300,410638850,23650,23600,23650,23600,11
|
|
20240315,135200,410379150,23600,23650,23650,23600,11
|
|
20240315,135100,410119500,23650,23650,23650,23650,1887
|
|
20240315,135000,365491950,23650,23650,23650,23650,10
|
|
20240315,134900,365255450,23650,23650,23650,23650,10
|
|
20240315,134800,365018950,23650,23650,23650,23650,0
|
|
20240315,134700,365018950,23650,23650,23700,23650,250
|
|
20240315,134600,359106400,23650,23650,23650,23650,10
|
|
20240315,134500,358869900,23650,23650,23650,23650,10
|
|
20240315,134400,358633400,23650,23650,23650,23650,0
|
|
20240315,134300,358633400,23650,23650,23650,23650,9
|
|
20240315,134200,358420550,23700,23650,23700,23650,11
|
|
20240315,134100,358160350,23650,23650,23650,23650,0
|
|
20240315,134000,358160350,23650,23650,23650,23650,54
|
|
20240315,133900,356883250,23650,23650,23650,23650,10
|
|
20240315,133800,356646750,23650,23650,23650,23650,9
|
|
20240315,133700,356433900,23750,23700,23750,23700,10
|
|
20240315,133600,356196850,23650,23650,23650,23650,10
|
|
20240315,133500,355960350,23700,23700,23700,23700,1
|
|
20240315,133400,355936650,23700,23700,23700,23700,3
|
|
20240315,133300,355865550,23650,23650,23650,23650,9
|
|
20240315,133200,355652700,23650,23650,23650,23650,10
|
|
20240315,133100,355416200,23650,23650,23650,23650,10
|
|
20240315,133000,355179700,23650,23650,23650,23650,0
|
|
20240315,132900,355179700,23650,23650,23650,23650,11
|
|
20240315,132800,354919550,23650,23650,23650,23650,10
|
|
20240315,132700,354683050,23750,23700,23750,23700,50
|
|
20240315,132600,353496050,23650,23650,23650,23650,10
|
|
20240315,132500,353259550,23700,23650,23700,23650,21
|
|
20240315,132400,352762850,23650,23650,23650,23650,9
|
|
20240315,132300,352550000,23700,23700,23700,23700,0
|
|
20240315,132200,352550000,23700,23650,23700,23650,11
|
|
20240315,132100,352289800,23650,23650,23650,23650,10
|
|
20240315,132000,352053300,23700,23700,23700,23700,1
|
|
20240315,131900,352029600,23650,23650,23650,23650,9
|
|
20240315,131800,351816750,23700,23650,23700,23650,21
|
|
20240315,131700,351319550,23650,23650,23650,23650,10
|
|
20240315,131600,351083050,23700,23700,23700,23700,79
|
|
20240315,131500,349210750,23650,23650,23650,23650,10
|
|
20240315,131400,348974250,23650,23650,23650,23650,9
|
|
20240315,131300,348761400,23700,23700,23700,23700,1
|
|
20240315,131200,348737700,23650,23650,23650,23650,37
|
|
20240315,131100,347862650,23650,23650,23650,23650,10
|
|
20240315,131000,347626150,23650,23650,23650,23650,0
|
|
20240315,130900,347626150,23650,23650,23650,23650,9
|
|
20240315,130800,347413300,23650,23650,23650,23650,10
|
|
20240315,130700,347176800,23650,23650,23650,23650,10
|
|
20240315,130600,346940300,23650,23650,23650,23650,0
|
|
20240315,130500,346940300,23650,23650,23650,23650,9
|
|
20240315,130400,346727450,23650,23650,23650,23650,10
|
|
20240315,130300,346490950,23650,23650,23650,23650,0
|
|
20240315,130200,346490950,23650,23650,23650,23650,10
|
|
20240315,130100,346254450,23650,23650,23650,23650,10
|
|
20240315,130000,346017950,23650,23650,23650,23650,9
|
|
20240315,125900,345805100,23650,23650,23650,23650,0
|
|
20240315,125800,345805100,23650,23650,23650,23650,10
|
|
20240315,125700,345568600,23650,23650,23650,23650,10
|
|
20240315,125600,345332100,23650,23650,23650,23650,0
|
|
20240315,125500,345332100,23650,23650,23650,23650,9
|
|
20240315,125400,345119250,23700,23700,23700,23700,9
|
|
20240315,125300,344905950,23650,23650,23650,23650,10
|
|
20240315,125200,344669450,23650,23650,23650,23650,0
|
|
20240315,125100,344669450,23650,23750,23750,23650,20
|
|
20240315,125000,344195450,23700,23700,23700,23650,1017
|
|
20240315,124900,320093000,23700,23700,23700,23700,0
|
|
20240315,124800,320093000,23700,23600,23700,23600,11
|
|
20240315,124700,319833300,23600,23600,23600,23600,10
|
|
20240315,124600,319597300,23600,23600,23600,23600,9
|
|
20240315,124500,319384900,23600,23600,23600,23600,0
|
|
20240315,124400,319384900,23600,23650,23650,23600,11
|
|
20240315,124300,319125250,23650,23600,23650,23600,17
|
|
20240315,124200,318723700,23650,23650,23650,23650,0
|
|
20240315,124100,318723700,23650,23650,23700,23650,73
|
|
20240315,124000,316997200,23700,23600,23700,23600,40
|
|
20240315,123900,316052250,23650,23650,23650,23650,1214
|
|
20240315,123800,287341150,23700,23700,23700,23700,0
|
|
20240315,123700,287341150,23700,23700,23700,23700,0
|
|
20240315,123600,287341150,23700,23700,23700,23700,100
|
|
20240315,123500,284971150,23700,23700,23700,23700,4
|
|
20240315,123400,284876350,23700,23700,23700,23700,0
|
|
20240315,123300,284876350,23700,23700,23700,23700,0
|
|
20240315,123200,284876350,23700,23700,23700,23700,0
|
|
20240315,123100,284876350,23700,23700,23700,23700,0
|
|
20240315,123000,284876350,23700,23650,23700,23650,201
|
|
20240315,122900,280122650,23700,23700,23700,23700,1
|
|
20240315,122800,280098950,23700,23700,23700,23700,1
|
|
20240315,122700,280075250,23700,23700,23700,23700,0
|
|
20240315,122600,280075250,23700,23700,23700,23700,0
|
|
20240315,122500,280075250,23700,23700,23700,23700,0
|
|
20240315,122400,280075250,23700,23700,23700,23700,0
|
|
20240315,122300,280075250,23700,23700,23700,23700,1
|
|
20240315,122200,280051550,23700,23700,23700,23700,0
|
|
20240315,122100,280051550,23700,23700,23700,23700,2
|
|
20240315,122000,280004150,23700,23700,23700,23700,0
|
|
20240315,121900,280004150,23700,23700,23700,23700,0
|
|
20240315,121800,280004150,23700,23700,23700,23700,1
|
|
20240315,121700,279980450,23650,23650,23650,23650,2
|
|
20240315,121600,279933150,23700,23700,23700,23700,0
|
|
20240315,121500,279933150,23700,23700,23700,23700,0
|
|
20240315,121400,279933150,23700,23700,23700,23700,0
|
|
20240315,121300,279933150,23700,23700,23700,23700,0
|
|
20240315,121200,279933150,23700,23700,23700,23700,12
|
|
20240315,121100,279648750,23700,23700,23700,23700,0
|
|
20240315,121000,279648750,23700,23700,23700,23700,0
|
|
20240315,120900,279648750,23700,23700,23700,23700,0
|
|
20240315,120800,279648750,23700,23700,23700,23700,0
|
|
20240315,120700,279648750,23700,23700,23700,23700,20
|
|
20240315,120600,279174750,23650,23650,23650,23650,0
|
|
20240315,120500,279174750,23650,23650,23650,23650,1
|
|
20240315,120400,279151100,23650,23650,23650,23650,1
|
|
20240315,120300,279127450,23650,23650,23650,23650,0
|
|
20240315,120200,279127450,23650,23650,23650,23650,100
|
|
20240315,120100,276762450,23700,23700,23700,23700,1
|
|
20240315,120000,276738750,23650,23650,23650,23650,0
|
|
20240315,115900,276738750,23650,23650,23650,23650,14
|
|
20240315,115800,276407650,23700,23700,23700,23700,0
|
|
20240315,115700,276407650,23700,23700,23700,23700,0
|
|
20240315,115600,276407650,23700,23700,23700,23700,0
|
|
20240315,115500,276407650,23700,23650,23700,23650,11
|
|
20240315,115400,276147000,23700,23700,23700,23700,0
|
|
20240315,115300,276147000,23700,23700,23700,23700,0
|
|
20240315,115200,276147000,23700,23700,23700,23700,1
|
|
20240315,115100,276123300,23700,23700,23700,23700,0
|
|
20240315,115000,276123300,23700,23700,23700,23700,0
|
|
20240315,114900,276123300,23700,23700,23700,23700,10
|
|
20240315,114800,275886300,23700,23700,23700,23700,1
|
|
20240315,114700,275862600,23700,23700,23700,23700,0
|
|
20240315,114600,275862600,23700,23700,23700,23700,70
|
|
20240315,114500,274203600,23700,23700,23700,23700,0
|
|
20240315,114400,274203600,23700,23700,23700,23700,0
|
|
20240315,114300,274203600,23700,23700,23700,23700,0
|
|
20240315,114200,274203600,23700,23700,23700,23700,0
|
|
20240315,114100,274203600,23700,23700,23700,23700,0
|
|
20240315,114000,274203600,23700,23700,23700,23700,0
|
|
20240315,113900,274203600,23700,23700,23700,23700,1
|
|
20240315,113800,274179900,23700,23700,23700,23700,1
|
|
20240315,113700,274156200,23650,23650,23650,23650,1
|
|
20240315,113600,274132550,23700,23700,23700,23700,2
|
|
20240315,113500,274085150,23650,23650,23650,23650,0
|
|
20240315,113400,274085150,23650,23700,23700,23650,10
|
|
20240315,113300,273848600,23700,23750,23750,23700,2
|
|
20240315,113200,273801150,23700,23700,23700,23700,30
|
|
20240315,113100,273090150,23700,23700,23700,23700,0
|
|
20240315,113000,273090150,23700,23700,23700,23700,0
|
|
20240315,112900,273090150,23700,23700,23700,23700,25
|
|
20240315,112800,272497650,23700,23700,23700,23700,3
|
|
20240315,112700,272426550,23650,23650,23650,23650,0
|
|
20240315,112600,272426550,23650,23650,23650,23650,0
|
|
20240315,112500,272426550,23650,23700,23700,23650,32
|
|
20240315,112400,271669650,23700,23700,23700,23700,0
|
|
20240315,112300,271669650,23700,23700,23700,23700,0
|
|
20240315,112200,271669650,23700,23700,23700,23700,7
|
|
20240315,112100,271503750,23750,23750,23750,23750,0
|
|
20240315,112000,271503750,23750,23750,23750,23750,0
|
|
20240315,111900,271503750,23750,23750,23750,23750,0
|
|
20240315,111800,271503750,23750,23750,23750,23750,1
|
|
20240315,111700,271480000,23750,23750,23750,23750,8
|
|
20240315,111600,271290000,23650,23750,23750,23650,1001
|
|
20240315,111500,247615050,23750,23750,23750,23750,5
|
|
20240315,111400,247496300,23700,23700,23700,23700,0
|
|
20240315,111300,247496300,23700,23700,23700,23700,3
|
|
20240315,111200,247425200,23650,23650,23650,23650,56
|
|
20240315,111100,246100800,23700,23700,23700,23700,1
|
|
20240315,111000,246077100,23700,23700,23700,23700,0
|
|
20240315,110900,246077100,23700,23700,23700,23700,366
|
|
20240315,110800,237402900,23700,23700,23700,23700,295
|
|
20240315,110700,230411400,23700,23700,23700,23700,0
|
|
20240315,110600,230411400,23700,23700,23700,23700,0
|
|
20240315,110500,230411400,23700,23700,23700,23700,90
|
|
20240315,110400,228278400,23700,23700,23700,23700,38
|
|
20240315,110300,227377800,23700,23700,23700,23700,1
|
|
20240315,110200,227354100,23700,23700,23700,23700,39
|
|
20240315,110100,226429800,23700,23700,23700,23700,2
|
|
20240315,110000,226382400,23700,23700,23700,23700,0
|
|
20240315,105900,226382400,23700,23700,23700,23700,0
|
|
20240315,105800,226382400,23700,23700,23700,23700,0
|
|
20240315,105700,226382400,23700,23700,23700,23700,270
|
|
20240315,105600,219983400,23700,23700,23700,23700,0
|
|
20240315,105500,219983400,23700,23750,23750,23700,51
|
|
20240315,105400,218774650,23700,23700,23700,23700,19
|
|
20240315,105300,218324350,23750,23750,23750,23750,0
|
|
20240315,105200,218324350,23750,23750,23750,23750,0
|
|
20240315,105100,218324350,23750,23750,23750,23750,0
|
|
20240315,105000,218324350,23750,23750,23750,23750,3
|
|
20240315,104900,218253100,23750,23750,23750,23750,0
|
|
20240315,104800,218253100,23750,23750,23750,23750,1
|
|
20240315,104700,218229350,23750,23750,23750,23750,0
|
|
20240315,104600,218229350,23750,23750,23750,23750,1
|
|
20240315,104500,218205600,23700,23700,23700,23700,3
|
|
20240315,104400,218134500,23750,23750,23750,23750,0
|
|
20240315,104300,218134500,23750,23750,23750,23750,0
|
|
20240315,104200,218134500,23750,23750,23750,23750,77
|
|
20240315,104100,216305750,23700,23700,23700,23700,4
|
|
20240315,104000,216210950,23700,23700,23700,23700,0
|
|
20240315,103900,216210950,23700,23700,23700,23700,0
|
|
20240315,103800,216210950,23700,23650,23700,23650,770
|
|
20240315,103700,197962600,23700,23700,23700,23700,3
|
|
20240315,103600,197891500,23700,23700,23700,23700,94
|
|
20240315,103500,195663700,23700,23700,23700,23700,51
|
|
20240315,103400,194455000,23700,23700,23700,23700,430
|
|
20240315,103300,184264000,23700,23750,23750,23700,132
|
|
20240315,103200,181129500,23750,23750,23750,23750,0
|
|
20240315,103100,181129500,23750,23750,23750,23750,20
|
|
20240315,103000,180654500,23750,23750,23750,23750,0
|
|
20240315,102900,180654500,23750,23750,23750,23750,0
|
|
20240315,102800,180654500,23750,23750,23750,23750,3
|
|
20240315,102700,180583250,23750,23750,23750,23750,0
|
|
20240315,102600,180583250,23750,23750,23750,23750,1
|
|
20240315,102500,180559500,23750,23750,23750,23750,21
|
|
20240315,102400,180060750,23750,23750,23750,23750,87
|
|
20240315,102300,177994500,23750,23750,23750,23750,0
|
|
20240315,102200,177994500,23750,23750,23750,23750,1
|
|
20240315,102100,177970750,23700,23700,23700,23700,6
|
|
20240315,102000,177828550,23700,23700,23700,23700,0
|
|
20240315,101900,177828550,23700,23700,23700,23700,37
|
|
20240315,101800,176951650,23750,23750,23750,23750,1
|
|
20240315,101700,176927900,23750,23750,23750,23750,0
|
|
20240315,101600,176927900,23750,23750,23750,23750,0
|
|
20240315,101500,176927900,23750,23750,23750,23750,0
|
|
20240315,101400,176927900,23750,23750,23750,23750,0
|
|
20240315,101300,176927900,23750,23750,23750,23750,4
|
|
20240315,101200,176832900,23750,23750,23750,23750,0
|
|
20240315,101100,176832900,23750,23750,23750,23750,5
|
|
20240315,101000,176714150,23750,23750,23750,23750,6
|
|
20240315,100900,176571650,23750,23750,23750,23750,6
|
|
20240315,100800,176429150,23750,23750,23750,23750,30
|
|
20240315,100700,175716650,23750,23750,23750,23750,1
|
|
20240315,100600,175692900,23700,23700,23700,23700,0
|
|
20240315,100500,175692900,23700,23700,23700,23700,0
|
|
20240315,100400,175692900,23700,23700,23700,23700,0
|
|
20240315,100300,175692900,23700,23750,23750,23700,31
|
|
20240315,100200,174958100,23750,23750,23750,23750,0
|
|
20240315,100100,174958100,23750,23750,23750,23750,0
|
|
20240315,100000,174958100,23750,23750,23750,23750,0
|
|
20240315,095900,174958100,23750,23750,23750,23750,6
|
|
20240315,095800,174815600,23750,23750,23750,23750,0
|
|
20240315,095700,174815600,23750,23750,23750,23750,0
|
|
20240315,095600,174815600,23750,23750,23750,23750,0
|
|
20240315,095500,174815600,23750,23750,23750,23750,0
|
|
20240315,095400,174815600,23750,23750,23750,23750,0
|
|
20240315,095300,174815600,23750,23750,23750,23750,20
|
|
20240315,095200,174340600,23750,23750,23750,23750,0
|
|
20240315,095100,174340600,23750,23750,23750,23750,0
|
|
20240315,095000,174340600,23750,23750,23750,23750,1
|
|
20240315,094900,174316850,23700,23700,23700,23700,201
|
|
20240315,094800,169553150,23700,23700,23700,23700,1
|
|
20240315,094700,169529450,23650,23650,23650,23650,100
|
|
20240315,094600,167164450,23650,23700,23800,23650,690
|
|
20240315,094500,150800350,23700,23700,23700,23650,169
|
|
20240315,094400,146797550,23700,23700,23700,23700,101
|
|
20240315,094300,144403850,23700,23800,23800,23700,91
|
|
20240315,094200,142246600,23800,23800,23800,23800,0
|
|
20240315,094100,142246600,23800,23800,23800,23800,0
|
|
20240315,094000,142246600,23800,23800,23800,23800,0
|
|
20240315,093900,142246600,23800,23800,23800,23800,0
|
|
20240315,093800,142246600,23800,23800,23800,23800,0
|
|
20240315,093700,142246600,23800,23800,23800,23800,0
|
|
20240315,093600,142246600,23800,23800,23800,23800,17
|
|
20240315,093500,141842000,23800,23800,23800,23800,2
|
|
20240315,093400,141794400,23800,23800,23800,23800,0
|
|
20240315,093300,141794400,23800,23800,23800,23800,2
|
|
20240315,093200,141746800,23800,23800,23800,23800,0
|
|
20240315,093100,141746800,23800,23800,23800,23800,169
|
|
20240315,093000,137724600,23650,23700,23700,23650,298
|
|
20240315,092900,130671150,23700,23700,23700,23700,5
|
|
20240315,092800,130552650,23800,23800,23800,23800,25
|
|
20240315,092700,129957650,23800,23700,23800,23650,109
|
|
20240315,092600,127373600,23700,23700,23700,23700,0
|
|
20240315,092500,127373600,23700,23700,23700,23700,606
|
|
20240315,092400,113011400,23700,23700,23700,23700,0
|
|
20240315,092300,113011400,23700,23700,23700,23700,100
|
|
20240315,092200,110641400,23750,23700,23750,23700,451
|
|
20240315,092100,99946200,23750,23800,23800,23750,889
|
|
20240315,092000,78820600,23850,23800,23850,23800,117
|
|
20240315,091900,76035900,23800,23800,23800,23800,4
|
|
20240315,091800,75940700,23800,23800,23800,23800,29
|
|
20240315,091700,75250500,23800,23800,23800,23800,336
|
|
20240315,091600,67253700,23850,23850,23850,23850,172
|
|
20240315,091500,63151500,23900,23900,23900,23900,464
|
|
20240315,091400,52061900,24000,24000,24000,24000,23
|
|
20240315,091300,51509900,23950,23950,23950,23950,103
|
|
20240315,091200,49043050,23950,24000,24000,23900,455
|
|
20240315,091100,38145900,23950,23950,23950,23950,304
|
|
20240315,091000,30865100,24000,24000,24000,24000,7
|
|
20240315,090900,30697100,24000,23950,24000,23950,201
|
|
20240315,090800,25883100,23950,23900,23950,23900,129
|
|
20240315,090700,22799950,23950,24000,24000,23950,121
|
|
20240315,090600,19901600,24000,23850,24000,23850,72
|
|
20240315,090500,18181800,23850,23850,23850,23850,30
|
|
20240315,090400,17466300,23850,23850,23850,23850,36
|
|
20240315,090300,16607700,23850,23850,23850,23850,12
|
|
20240315,090200,16321500,23800,23800,23800,23800,0
|
|
20240315,090100,16321500,23800,23850,23850,23800,41
|
|
20240315,090000,15343800,23900,23900,23900,23900,359
|