575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183200,23248100,22650,22650,22650,22650,21
|
|
20240318,183100,23248100,22650,22650,22650,22650,0
|
|
20240318,183000,23248100,22650,22650,22650,22650,0
|
|
20240318,182900,23248100,22650,22650,22650,22650,0
|
|
20240318,182800,23248100,22650,22650,22650,22650,0
|
|
20240318,182700,23248100,22650,22650,22650,22650,0
|
|
20240318,182600,23248100,22650,22650,22650,22650,0
|
|
20240318,182500,23248100,22650,22650,22650,22650,0
|
|
20240318,182400,23248100,22650,22650,22650,22650,0
|
|
20240318,182300,23248100,22650,22650,22650,22650,0
|
|
20240318,182200,23248100,22650,22650,22650,22650,0
|
|
20240318,182100,23248100,22650,22650,22650,22650,0
|
|
20240318,182000,23248100,22650,22650,22650,22650,0
|
|
20240318,181900,23248100,22650,22650,22650,22650,0
|
|
20240318,181800,23248100,22650,22650,22650,22650,0
|
|
20240318,181700,23248100,22650,22650,22650,22650,0
|
|
20240318,181600,23248100,22650,22650,22650,22650,0
|
|
20240318,181500,23248100,22650,22650,22650,22650,0
|
|
20240318,181400,23248100,22650,22650,22650,22650,0
|
|
20240318,181300,23248100,22650,22650,22650,22650,0
|
|
20240318,181200,23248100,22650,22650,22650,22650,0
|
|
20240318,181100,23248100,22650,22650,22650,22650,0
|
|
20240318,181000,23248100,22650,22650,22650,22650,0
|
|
20240318,180900,23248100,22650,22650,22650,22650,0
|
|
20240318,180800,23248100,22650,22650,22650,22650,0
|
|
20240318,180700,23248100,22650,22650,22650,22650,0
|
|
20240318,180600,23248100,22650,22650,22650,22650,0
|
|
20240318,180500,23248100,22650,22650,22650,22650,0
|
|
20240318,180400,23248100,22650,22650,22650,22650,0
|
|
20240318,180300,23248100,22650,22650,22650,22650,0
|
|
20240318,180200,23248100,22650,22650,22650,22650,21
|
|
20240318,180100,23248100,22650,22650,22650,22650,0
|
|
20240318,180000,23248100,22650,22650,22650,22650,0
|
|
20240318,175900,23248100,22650,22650,22650,22650,0
|
|
20240318,175800,23248100,22650,22650,22650,22650,0
|
|
20240318,175700,23248100,22650,22650,22650,22650,0
|
|
20240318,175600,23248100,22650,22650,22650,22650,0
|
|
20240318,175500,23248100,22650,22650,22650,22650,0
|
|
20240318,175400,23248100,22650,22650,22650,22650,0
|
|
20240318,175300,23248100,22650,22650,22650,22650,0
|
|
20240318,175200,23248100,22650,22650,22650,22650,0
|
|
20240318,175100,23248100,22650,22650,22650,22650,0
|
|
20240318,175000,23248100,22650,22650,22650,22650,0
|
|
20240318,174900,23248100,22650,22650,22650,22650,0
|
|
20240318,174800,23248100,22650,22650,22650,22650,0
|
|
20240318,174700,23248100,22650,22650,22650,22650,0
|
|
20240318,174600,23248100,22650,22650,22650,22650,0
|
|
20240318,174500,23248100,22650,22650,22650,22650,0
|
|
20240318,174400,23248100,22650,22650,22650,22650,0
|
|
20240318,174300,23248100,22650,22650,22650,22650,0
|
|
20240318,174200,23248100,22650,22650,22650,22650,0
|
|
20240318,174100,23248100,22650,22650,22650,22650,0
|
|
20240318,174000,23248100,22650,22650,22650,22650,0
|
|
20240318,173900,23248100,22650,22650,22650,22650,0
|
|
20240318,173800,23248100,22650,22650,22650,22650,0
|
|
20240318,173700,23248100,22650,22650,22650,22650,0
|
|
20240318,173600,23248100,22650,22650,22650,22650,0
|
|
20240318,173500,23248100,22650,22650,22650,22650,0
|
|
20240318,173400,23248100,22650,22650,22650,22650,0
|
|
20240318,173300,23248100,22650,22650,22650,22650,0
|
|
20240318,173200,23248100,22650,22650,22650,22650,21
|
|
20240318,173100,23248100,22650,22650,22650,22650,0
|
|
20240318,173000,23248100,22650,22650,22650,22650,0
|
|
20240318,172900,23248100,22650,22650,22650,22650,0
|
|
20240318,172800,23248100,22650,22650,22650,22650,0
|
|
20240318,172700,23248100,22650,22650,22650,22650,0
|
|
20240318,172600,23248100,22650,22650,22650,22650,0
|
|
20240318,172500,23248100,22650,22650,22650,22650,0
|
|
20240318,172400,23248100,22650,22650,22650,22650,0
|
|
20240318,172300,23248100,22650,22650,22650,22650,0
|
|
20240318,172200,23248100,22650,22650,22650,22650,0
|
|
20240318,172100,23248100,22650,22650,22650,22650,0
|
|
20240318,172000,23248100,22650,22650,22650,22650,0
|
|
20240318,171900,23248100,22650,22650,22650,22650,0
|
|
20240318,171800,23248100,22650,22650,22650,22650,0
|
|
20240318,171700,23248100,22650,22650,22650,22650,0
|
|
20240318,171600,23248100,22650,22650,22650,22650,0
|
|
20240318,171500,23248100,22650,22650,22650,22650,0
|
|
20240318,171400,23248100,22650,22650,22650,22650,0
|
|
20240318,171300,23248100,22650,22650,22650,22650,0
|
|
20240318,171200,23248100,22650,22650,22650,22650,0
|
|
20240318,171100,23248100,22650,22650,22650,22650,0
|
|
20240318,171000,23248100,22650,22650,22650,22650,0
|
|
20240318,170900,23248100,22650,22650,22650,22650,0
|
|
20240318,170800,23248100,22650,22650,22650,22650,0
|
|
20240318,170700,23248100,22650,22650,22650,22650,0
|
|
20240318,170600,23248100,22650,22650,22650,22650,0
|
|
20240318,170500,23248100,22650,22650,22650,22650,0
|
|
20240318,170400,23248100,22650,22650,22650,22650,0
|
|
20240318,170300,23248100,22650,22650,22650,22650,0
|
|
20240318,170200,23248100,22650,22650,22650,22650,21
|
|
20240318,170100,23248100,22650,22650,22650,22650,0
|
|
20240318,170000,23248100,22650,22650,22650,22650,0
|
|
20240318,165900,23248100,22650,22650,22650,22650,0
|
|
20240318,165800,23248100,22650,22650,22650,22650,0
|
|
20240318,165700,23248100,22650,22650,22650,22650,0
|
|
20240318,165600,23248100,22650,22650,22650,22650,0
|
|
20240318,165500,23248100,22650,22650,22650,22650,0
|
|
20240318,165400,23248100,22650,22650,22650,22650,0
|
|
20240318,165300,23248100,22650,22650,22650,22650,0
|
|
20240318,165200,23248100,22650,22650,22650,22650,0
|
|
20240318,165100,23248100,22650,22650,22650,22650,0
|
|
20240318,165000,23248100,22650,22650,22650,22650,0
|
|
20240318,164900,23248100,22650,22650,22650,22650,0
|
|
20240318,164800,23248100,22650,22650,22650,22650,0
|
|
20240318,164700,23248100,22650,22650,22650,22650,0
|
|
20240318,164600,23248100,22650,22650,22650,22650,0
|
|
20240318,164500,23248100,22650,22650,22650,22650,0
|
|
20240318,164400,23248100,22650,22650,22650,22650,0
|
|
20240318,164300,23248100,22650,22650,22650,22650,0
|
|
20240318,164200,23248100,22650,22650,22650,22650,0
|
|
20240318,164100,23248100,22650,22650,22650,22650,0
|
|
20240318,164000,23248100,22650,22650,22650,22650,0
|
|
20240318,163900,23248100,22650,22650,22650,22650,0
|
|
20240318,163800,23248100,22650,22650,22650,22650,0
|
|
20240318,163700,23248100,22650,22650,22650,22650,0
|
|
20240318,163600,23248100,22650,22650,22650,22650,0
|
|
20240318,163500,23248100,22650,22650,22650,22650,0
|
|
20240318,163400,23248100,22650,22650,22650,22650,0
|
|
20240318,163300,23248100,22650,22650,22650,22650,0
|
|
20240318,163200,23248100,22650,22650,22650,22650,21
|
|
20240318,163100,23248100,22650,22650,22650,22650,0
|
|
20240318,163000,23248100,22650,22650,22650,22650,0
|
|
20240318,162900,23248100,22650,22650,22650,22650,0
|
|
20240318,162800,23248100,22650,22650,22650,22650,0
|
|
20240318,162700,23248100,22650,22650,22650,22650,0
|
|
20240318,162600,23248100,22650,22650,22650,22650,0
|
|
20240318,162500,23248100,22650,22650,22650,22650,0
|
|
20240318,162400,23248100,22650,22650,22650,22650,0
|
|
20240318,162300,23248100,22650,22650,22650,22650,0
|
|
20240318,162200,23248100,22650,22650,22650,22650,0
|
|
20240318,162100,23248100,22650,22650,22650,22650,0
|
|
20240318,162000,23248100,22650,22650,22650,22650,0
|
|
20240318,161900,23248100,22650,22650,22650,22650,0
|
|
20240318,161800,23248100,22650,22650,22650,22650,0
|
|
20240318,161700,23248100,22650,22650,22650,22650,0
|
|
20240318,161600,23248100,22650,22650,22650,22650,0
|
|
20240318,161500,23248100,22650,22650,22650,22650,0
|
|
20240318,161400,23248100,22650,22650,22650,22650,0
|
|
20240318,161300,23248100,22650,22650,22650,22650,0
|
|
20240318,161200,23248100,22650,22650,22650,22650,0
|
|
20240318,161100,23248100,22650,22650,22650,22650,0
|
|
20240318,161000,23248100,22650,22650,22650,22650,0
|
|
20240318,160900,23248100,22650,22650,22650,22650,0
|
|
20240318,160800,23248100,22650,22650,22650,22650,0
|
|
20240318,160700,23248100,22650,22650,22650,22650,0
|
|
20240318,160600,23248100,22650,22650,22650,22650,0
|
|
20240318,160500,23248100,22650,22650,22650,22650,0
|
|
20240318,160400,23248100,22650,22650,22650,22650,0
|
|
20240318,160300,23248100,22650,22650,22650,22650,0
|
|
20240318,160200,23248100,22650,22650,22650,22650,21
|
|
20240318,160100,23248100,22650,22650,22650,22650,0
|
|
20240318,160000,23248100,22650,22650,22650,22650,0
|
|
20240318,155900,23248100,22650,22650,22650,22650,0
|
|
20240318,155800,23248100,22650,22650,22650,22650,0
|
|
20240318,155700,23248100,22650,22650,22650,22650,0
|
|
20240318,155600,23248100,22650,22650,22650,22650,0
|
|
20240318,155500,23248100,22650,22650,22650,22650,0
|
|
20240318,155400,23248100,22650,22650,22650,22650,0
|
|
20240318,155300,23248100,22650,22650,22650,22650,0
|
|
20240318,155200,23248100,22650,22650,22650,22650,0
|
|
20240318,155100,23248100,22650,22650,22650,22650,0
|
|
20240318,155000,23248100,22650,22650,22650,22650,0
|
|
20240318,154900,23248100,22650,22650,22650,22650,0
|
|
20240318,154800,23248100,22650,22650,22650,22650,0
|
|
20240318,154700,23248100,22650,22650,22650,22650,0
|
|
20240318,154600,23248100,22650,22650,22650,22650,0
|
|
20240318,154500,23248100,22650,22650,22650,22650,0
|
|
20240318,154400,23248100,22650,22650,22650,22650,0
|
|
20240318,154300,23248100,22650,22650,22650,22650,0
|
|
20240318,154200,23248100,22650,22650,22650,22650,0
|
|
20240318,154100,23248100,22650,22650,22650,22650,0
|
|
20240318,154000,23248100,22650,22650,22650,22650,0
|
|
20240318,153900,23248100,22650,22650,22650,22650,0
|
|
20240318,153800,23248100,22650,22650,22650,22650,0
|
|
20240318,153700,23248100,22650,22650,22650,22650,0
|
|
20240318,153600,23248100,22650,22650,22650,22650,0
|
|
20240318,153500,23248100,22650,22650,22650,22650,0
|
|
20240318,153400,23248100,22650,22650,22650,22650,0
|
|
20240318,153300,23248100,22650,22650,22650,22650,0
|
|
20240318,153200,23248100,22650,22650,22650,22650,21
|
|
20240318,153100,23248100,22650,22650,22650,22650,0
|
|
20240318,153000,23248100,22650,22650,22650,22650,21
|
|
20240318,152900,22772450,22300,22300,22300,22300,0
|
|
20240318,152800,22772450,22300,22300,22300,22300,0
|
|
20240318,152700,22772450,22300,22300,22300,22300,0
|
|
20240318,152600,22772450,22300,22300,22300,22300,0
|
|
20240318,152500,22772450,22300,22300,22300,22300,0
|
|
20240318,152400,22772450,22300,22300,22300,22300,0
|
|
20240318,152300,22772450,22300,22300,22300,22300,0
|
|
20240318,152200,22772450,22300,22300,22300,22300,0
|
|
20240318,152100,22772450,22300,22300,22300,22300,0
|
|
20240318,152000,22772450,22300,22300,22300,22300,0
|
|
20240318,151900,22772450,22300,22350,22600,22300,38
|
|
20240318,151800,21923750,22600,22600,22600,22600,0
|
|
20240318,151700,21923750,22600,22600,22600,22600,0
|
|
20240318,151600,21923750,22600,22600,22600,22600,0
|
|
20240318,151500,21923750,22600,22600,22600,22600,1
|
|
20240318,151400,21901150,22600,22600,22600,22600,0
|
|
20240318,151300,21901150,22600,22600,22600,22600,0
|
|
20240318,151200,21901150,22600,22600,22600,22600,0
|
|
20240318,151100,21901150,22600,22600,22600,22600,0
|
|
20240318,151000,21901150,22600,22600,22600,22600,1
|
|
20240318,150900,21878550,22600,22600,22600,22600,0
|
|
20240318,150800,21878550,22600,22600,22600,22600,1
|
|
20240318,150700,21855950,22600,22600,22600,22600,0
|
|
20240318,150600,21855950,22600,22600,22600,22600,0
|
|
20240318,150500,21855950,22600,22600,22600,22600,0
|
|
20240318,150400,21855950,22600,22600,22600,22600,0
|
|
20240318,150300,21855950,22600,22550,22600,22550,2
|
|
20240318,150200,21810800,22350,22350,22350,22350,0
|
|
20240318,150100,21810800,22350,22350,22350,22350,0
|
|
20240318,150000,21810800,22350,22350,22350,22350,0
|
|
20240318,145900,21810800,22350,22350,22350,22350,0
|
|
20240318,145800,21810800,22350,22350,22350,22350,0
|
|
20240318,145700,21810800,22350,22350,22350,22350,0
|
|
20240318,145600,21810800,22350,22400,22400,22350,21
|
|
20240318,145500,21340500,22600,22600,22600,22600,0
|
|
20240318,145400,21340500,22600,22600,22600,22600,0
|
|
20240318,145300,21340500,22600,22600,22600,22600,1
|
|
20240318,145200,21317900,22400,22400,22400,22400,0
|
|
20240318,145100,21317900,22400,22400,22400,22400,0
|
|
20240318,145000,21317900,22400,22400,22400,22400,0
|
|
20240318,144900,21317900,22400,22400,22400,22400,0
|
|
20240318,144800,21317900,22400,22400,22400,22400,1
|
|
20240318,144700,21295500,22450,22450,22450,22450,0
|
|
20240318,144600,21295500,22450,22450,22450,22450,0
|
|
20240318,144500,21295500,22450,22450,22450,22450,0
|
|
20240318,144400,21295500,22450,22450,22450,22450,0
|
|
20240318,144300,21295500,22450,22450,22450,22450,0
|
|
20240318,144200,21295500,22450,22450,22450,22450,0
|
|
20240318,144100,21295500,22450,22450,22450,22450,0
|
|
20240318,144000,21295500,22450,22450,22450,22450,0
|
|
20240318,143900,21295500,22450,22450,22450,22450,0
|
|
20240318,143800,21295500,22450,22450,22450,22450,0
|
|
20240318,143700,21295500,22450,22450,22450,22450,0
|
|
20240318,143600,21295500,22450,22450,22450,22450,0
|
|
20240318,143500,21295500,22450,22450,22450,22450,0
|
|
20240318,143400,21295500,22450,22450,22450,22450,0
|
|
20240318,143300,21295500,22450,22450,22450,22450,0
|
|
20240318,143200,21295500,22450,22450,22450,22450,0
|
|
20240318,143100,21295500,22450,22450,22450,22450,0
|
|
20240318,143000,21295500,22450,22450,22450,22450,0
|
|
20240318,142900,21295500,22450,22450,22450,22450,0
|
|
20240318,142800,21295500,22450,22450,22450,22450,0
|
|
20240318,142700,21295500,22450,22450,22450,22450,0
|
|
20240318,142600,21295500,22450,22450,22450,22450,0
|
|
20240318,142500,21295500,22450,22450,22450,22450,0
|
|
20240318,142400,21295500,22450,22450,22450,22450,0
|
|
20240318,142300,21295500,22450,22450,22450,22450,0
|
|
20240318,142200,21295500,22450,22450,22450,22450,1
|
|
20240318,142100,21273050,22600,22600,22600,22600,0
|
|
20240318,142000,21273050,22600,22600,22600,22600,0
|
|
20240318,141900,21273050,22600,22600,22600,22600,0
|
|
20240318,141800,21273050,22600,22600,22600,22600,0
|
|
20240318,141700,21273050,22600,22600,22600,22600,0
|
|
20240318,141600,21273050,22600,22600,22600,22600,0
|
|
20240318,141500,21273050,22600,22600,22600,22600,0
|
|
20240318,141400,21273050,22600,22600,22600,22600,0
|
|
20240318,141300,21273050,22600,22600,22600,22600,0
|
|
20240318,141200,21273050,22600,22600,22600,22600,0
|
|
20240318,141100,21273050,22600,22600,22600,22600,0
|
|
20240318,141000,21273050,22600,22600,22600,22600,0
|
|
20240318,140900,21273050,22600,22600,22600,22600,0
|
|
20240318,140800,21273050,22600,22600,22600,22600,0
|
|
20240318,140700,21273050,22600,22600,22600,22600,0
|
|
20240318,140600,21273050,22600,22600,22600,22600,0
|
|
20240318,140500,21273050,22600,22600,22600,22600,0
|
|
20240318,140400,21273050,22600,22600,22600,22600,0
|
|
20240318,140300,21273050,22600,22600,22600,22600,0
|
|
20240318,140200,21273050,22600,22600,22600,22600,0
|
|
20240318,140100,21273050,22600,22600,22600,22600,0
|
|
20240318,140000,21273050,22600,22600,22600,22600,0
|
|
20240318,135900,21273050,22600,22600,22600,22600,0
|
|
20240318,135800,21273050,22600,22600,22600,22600,0
|
|
20240318,135700,21273050,22600,22600,22600,22600,0
|
|
20240318,135600,21273050,22600,22600,22600,22600,0
|
|
20240318,135500,21273050,22600,22600,22600,22600,0
|
|
20240318,135400,21273050,22600,22600,22600,22600,0
|
|
20240318,135300,21273050,22600,22600,22600,22600,0
|
|
20240318,135200,21273050,22600,22600,22600,22600,0
|
|
20240318,135100,21273050,22600,22600,22600,22600,0
|
|
20240318,135000,21273050,22600,22600,22600,22600,0
|
|
20240318,134900,21273050,22600,22600,22600,22600,0
|
|
20240318,134800,21273050,22600,22600,22600,22600,0
|
|
20240318,134700,21273050,22600,22600,22600,22600,0
|
|
20240318,134600,21273050,22600,22600,22600,22600,0
|
|
20240318,134500,21273050,22600,22600,22600,22600,0
|
|
20240318,134400,21273050,22600,22600,22600,22600,0
|
|
20240318,134300,21273050,22600,22600,22600,22600,0
|
|
20240318,134200,21273050,22600,22600,22600,22600,0
|
|
20240318,134100,21273050,22600,22600,22600,22600,0
|
|
20240318,134000,21273050,22600,22600,22600,22600,0
|
|
20240318,133900,21273050,22600,22600,22600,22600,0
|
|
20240318,133800,21273050,22600,22600,22600,22600,0
|
|
20240318,133700,21273050,22600,22600,22600,22600,0
|
|
20240318,133600,21273050,22600,22600,22600,22600,0
|
|
20240318,133500,21273050,22600,22600,22600,22600,0
|
|
20240318,133400,21273050,22600,22600,22600,22600,0
|
|
20240318,133300,21273050,22600,22600,22600,22600,0
|
|
20240318,133200,21273050,22600,22600,22600,22600,0
|
|
20240318,133100,21273050,22600,22600,22600,22600,0
|
|
20240318,133000,21273050,22600,22600,22600,22600,0
|
|
20240318,132900,21273050,22600,22600,22600,22600,0
|
|
20240318,132800,21273050,22600,22600,22600,22600,0
|
|
20240318,132700,21273050,22600,22600,22600,22600,0
|
|
20240318,132600,21273050,22600,22600,22600,22600,0
|
|
20240318,132500,21273050,22600,22600,22600,22600,0
|
|
20240318,132400,21273050,22600,22600,22600,22600,0
|
|
20240318,132300,21273050,22600,22600,22600,22600,0
|
|
20240318,132200,21273050,22600,22600,22600,22600,2
|
|
20240318,132100,21227850,22350,22350,22350,22350,0
|
|
20240318,132000,21227850,22350,22350,22350,22350,0
|
|
20240318,131900,21227850,22350,22350,22350,22350,0
|
|
20240318,131800,21227850,22350,22350,22350,22350,0
|
|
20240318,131700,21227850,22350,22350,22350,22350,0
|
|
20240318,131600,21227850,22350,22350,22350,22350,0
|
|
20240318,131500,21227850,22350,22350,22350,22350,0
|
|
20240318,131400,21227850,22350,22350,22350,22350,0
|
|
20240318,131300,21227850,22350,22350,22350,22350,0
|
|
20240318,131200,21227850,22350,22350,22350,22350,0
|
|
20240318,131100,21227850,22350,22350,22350,22350,0
|
|
20240318,131000,21227850,22350,22350,22350,22350,0
|
|
20240318,130900,21227850,22350,22350,22350,22350,0
|
|
20240318,130800,21227850,22350,22350,22350,22350,0
|
|
20240318,130700,21227850,22350,22350,22350,22350,0
|
|
20240318,130600,21227850,22350,22350,22350,22350,0
|
|
20240318,130500,21227850,22350,22350,22350,22350,0
|
|
20240318,130400,21227850,22350,22350,22350,22350,0
|
|
20240318,130300,21227850,22350,22350,22350,22350,0
|
|
20240318,130200,21227850,22350,22350,22350,22350,0
|
|
20240318,130100,21227850,22350,22350,22350,22350,0
|
|
20240318,130000,21227850,22350,22450,22450,22350,23
|
|
20240318,125900,20712900,22350,22350,22350,22350,0
|
|
20240318,125800,20712900,22350,22350,22350,22350,0
|
|
20240318,125700,20712900,22350,22350,22350,22350,0
|
|
20240318,125600,20712900,22350,22350,22350,22350,0
|
|
20240318,125500,20712900,22350,22350,22350,22350,0
|
|
20240318,125400,20712900,22350,22350,22350,22350,0
|
|
20240318,125300,20712900,22350,22350,22350,22350,0
|
|
20240318,125200,20712900,22350,22350,22350,22350,0
|
|
20240318,125100,20712900,22350,22350,22350,22350,0
|
|
20240318,125000,20712900,22350,22350,22350,22350,0
|
|
20240318,124900,20712900,22350,22350,22350,22350,0
|
|
20240318,124800,20712900,22350,22350,22350,22350,0
|
|
20240318,124700,20712900,22350,22350,22350,22350,0
|
|
20240318,124600,20712900,22350,22350,22350,22350,0
|
|
20240318,124500,20712900,22350,22350,22350,22350,0
|
|
20240318,124400,20712900,22350,22350,22350,22350,0
|
|
20240318,124300,20712900,22350,22350,22350,22350,0
|
|
20240318,124200,20712900,22350,22350,22350,22350,0
|
|
20240318,124100,20712900,22350,22350,22350,22350,1
|
|
20240318,124000,20690550,22800,22800,22800,22800,0
|
|
20240318,123900,20690550,22800,22800,22800,22800,0
|
|
20240318,123800,20690550,22800,22800,22800,22800,0
|
|
20240318,123700,20690550,22800,22800,22800,22800,0
|
|
20240318,123600,20690550,22800,22800,22800,22800,0
|
|
20240318,123500,20690550,22800,22800,22800,22800,0
|
|
20240318,123400,20690550,22800,22800,22800,22800,0
|
|
20240318,123300,20690550,22800,22800,22800,22800,0
|
|
20240318,123200,20690550,22800,22800,22800,22800,0
|
|
20240318,123100,20690550,22800,22800,22800,22800,0
|
|
20240318,123000,20690550,22800,22800,22800,22800,0
|
|
20240318,122900,20690550,22800,22800,22800,22800,0
|
|
20240318,122800,20690550,22800,22800,22800,22800,0
|
|
20240318,122700,20690550,22800,22800,22800,22800,0
|
|
20240318,122600,20690550,22800,22800,22800,22800,0
|
|
20240318,122500,20690550,22800,22800,22800,22800,0
|
|
20240318,122400,20690550,22800,22800,22800,22800,0
|
|
20240318,122300,20690550,22800,22800,22800,22800,0
|
|
20240318,122200,20690550,22800,22800,22800,22800,0
|
|
20240318,122100,20690550,22800,22800,22800,22800,0
|
|
20240318,122000,20690550,22800,22800,22800,22800,0
|
|
20240318,121900,20690550,22800,22800,22800,22800,0
|
|
20240318,121800,20690550,22800,22800,22800,22800,0
|
|
20240318,121700,20690550,22800,22800,22800,22800,0
|
|
20240318,121600,20690550,22800,22800,22800,22800,0
|
|
20240318,121500,20690550,22800,22800,22800,22800,0
|
|
20240318,121400,20690550,22800,22800,22800,22800,0
|
|
20240318,121300,20690550,22800,22800,22800,22800,0
|
|
20240318,121200,20690550,22800,22800,22800,22800,0
|
|
20240318,121100,20690550,22800,22800,22800,22800,0
|
|
20240318,121000,20690550,22800,22500,22800,22500,2
|
|
20240318,120900,20645250,22500,22550,22800,22500,4
|
|
20240318,120800,20554900,22850,22850,22850,22850,0
|
|
20240318,120700,20554900,22850,22850,22850,22850,0
|
|
20240318,120600,20554900,22850,22850,22850,22850,0
|
|
20240318,120500,20554900,22850,22850,22850,22850,0
|
|
20240318,120400,20554900,22850,22850,22850,22850,1
|
|
20240318,120300,20532050,22700,22650,22700,22400,5
|
|
20240318,120200,20419100,22800,22800,22800,22800,0
|
|
20240318,120100,20419100,22800,22800,22800,22800,3
|
|
20240318,120000,20350700,22500,22350,22500,22350,76
|
|
20240318,115900,18651150,22400,22400,22400,22400,0
|
|
20240318,115800,18651150,22400,22400,22400,22400,0
|
|
20240318,115700,18651150,22400,22400,22400,22400,0
|
|
20240318,115600,18651150,22400,22400,22400,22400,0
|
|
20240318,115500,18651150,22400,22400,22400,22400,0
|
|
20240318,115400,18651150,22400,22400,22400,22400,0
|
|
20240318,115300,18651150,22400,22400,22400,22400,0
|
|
20240318,115200,18651150,22400,22400,22400,22400,0
|
|
20240318,115100,18651150,22400,22400,22400,22400,0
|
|
20240318,115000,18651150,22400,22400,22400,22400,0
|
|
20240318,114900,18651150,22400,22400,22400,22400,0
|
|
20240318,114800,18651150,22400,22400,22400,22400,0
|
|
20240318,114700,18651150,22400,22400,22400,22400,0
|
|
20240318,114600,18651150,22400,22400,22400,22400,0
|
|
20240318,114500,18651150,22400,22400,22400,22400,0
|
|
20240318,114400,18651150,22400,22400,22400,22400,0
|
|
20240318,114300,18651150,22400,22400,22400,22400,0
|
|
20240318,114200,18651150,22400,22400,22400,22400,0
|
|
20240318,114100,18651150,22400,22400,22400,22400,0
|
|
20240318,114000,18651150,22400,22400,22400,22400,0
|
|
20240318,113900,18651150,22400,22400,22400,22400,0
|
|
20240318,113800,18651150,22400,22400,22400,22400,0
|
|
20240318,113700,18651150,22400,22400,22400,22400,0
|
|
20240318,113600,18651150,22400,22400,22400,22400,0
|
|
20240318,113500,18651150,22400,22400,22400,22400,0
|
|
20240318,113400,18651150,22400,22400,22400,22400,0
|
|
20240318,113300,18651150,22400,22400,22400,22400,5
|
|
20240318,113200,18539150,22450,22450,22450,22450,0
|
|
20240318,113100,18539150,22450,22450,22450,22450,0
|
|
20240318,113000,18539150,22450,22450,22450,22450,0
|
|
20240318,112900,18539150,22450,22450,22450,22450,1
|
|
20240318,112800,18516700,22450,22450,22450,22450,0
|
|
20240318,112700,18516700,22450,22450,22450,22450,0
|
|
20240318,112600,18516700,22450,22450,22450,22450,0
|
|
20240318,112500,18516700,22450,22450,22450,22450,0
|
|
20240318,112400,18516700,22450,22450,22450,22450,0
|
|
20240318,112300,18516700,22450,22450,22450,22450,0
|
|
20240318,112200,18516700,22450,22450,22450,22450,0
|
|
20240318,112100,18516700,22450,22450,22450,22450,0
|
|
20240318,112000,18516700,22450,22450,22450,22450,0
|
|
20240318,111900,18516700,22450,22450,22450,22450,0
|
|
20240318,111800,18516700,22450,22550,22550,22450,2
|
|
20240318,111700,18471700,22700,22700,22700,22700,0
|
|
20240318,111600,18471700,22700,22700,22700,22700,0
|
|
20240318,111500,18471700,22700,22700,22700,22700,0
|
|
20240318,111400,18471700,22700,22700,22700,22700,0
|
|
20240318,111300,18471700,22700,22700,22700,22700,100
|
|
20240318,111200,16201700,22700,22700,22700,22700,0
|
|
20240318,111100,16201700,22700,22700,22700,22700,0
|
|
20240318,111000,16201700,22700,22700,22700,22650,10
|
|
20240318,110900,15975050,23000,23000,23000,23000,0
|
|
20240318,110800,15975050,23000,23000,23000,23000,0
|
|
20240318,110700,15975050,23000,23000,23000,23000,2
|
|
20240318,110600,15929050,23000,23000,23000,23000,0
|
|
20240318,110500,15929050,23000,23000,23000,23000,0
|
|
20240318,110400,15929050,23000,23000,23000,23000,0
|
|
20240318,110300,15929050,23000,23000,23000,23000,0
|
|
20240318,110200,15929050,23000,23000,23000,23000,0
|
|
20240318,110100,15929050,23000,23000,23000,23000,0
|
|
20240318,110000,15929050,23000,23000,23000,23000,0
|
|
20240318,105900,15929050,23000,23000,23000,23000,0
|
|
20240318,105800,15929050,23000,23000,23000,23000,0
|
|
20240318,105700,15929050,23000,23000,23000,23000,0
|
|
20240318,105600,15929050,23000,23000,23000,23000,0
|
|
20240318,105500,15929050,23000,23000,23000,23000,32
|
|
20240318,105400,15193050,23000,23000,23000,23000,0
|
|
20240318,105300,15193050,23000,23000,23000,23000,0
|
|
20240318,105200,15193050,23000,23000,23000,23000,0
|
|
20240318,105100,15193050,23000,23000,23000,23000,0
|
|
20240318,105000,15193050,23000,23000,23000,23000,0
|
|
20240318,104900,15193050,23000,23000,23000,23000,0
|
|
20240318,104800,15193050,23000,23000,23000,23000,0
|
|
20240318,104700,15193050,23000,23000,23000,23000,1
|
|
20240318,104600,15170050,23000,23250,23250,23000,211
|
|
20240318,104500,10304700,23250,23250,23250,23250,0
|
|
20240318,104400,10304700,23250,23250,23250,23250,0
|
|
20240318,104300,10304700,23250,23250,23250,23250,0
|
|
20240318,104200,10304700,23250,23250,23250,23250,10
|
|
20240318,104100,10072200,23250,23250,23250,23250,0
|
|
20240318,104000,10072200,23250,23250,23250,23250,0
|
|
20240318,103900,10072200,23250,23250,23250,23250,1
|
|
20240318,103800,10048950,23300,23300,23300,23300,0
|
|
20240318,103700,10048950,23300,23300,23300,23300,0
|
|
20240318,103600,10048950,23300,23300,23300,23300,0
|
|
20240318,103500,10048950,23300,23300,23300,23300,1
|
|
20240318,103400,10025650,23250,23250,23250,23250,0
|
|
20240318,103300,10025650,23250,23250,23250,23250,0
|
|
20240318,103200,10025650,23250,23250,23250,23250,0
|
|
20240318,103100,10025650,23250,23250,23250,23250,0
|
|
20240318,103000,10025650,23250,23250,23250,23250,0
|
|
20240318,102900,10025650,23250,23250,23250,23250,0
|
|
20240318,102800,10025650,23250,23250,23250,23250,0
|
|
20240318,102700,10025650,23250,23250,23250,23250,0
|
|
20240318,102600,10025650,23250,23250,23250,23250,0
|
|
20240318,102500,10025650,23250,23250,23250,23250,0
|
|
20240318,102400,10025650,23250,23250,23250,23250,0
|
|
20240318,102300,10025650,23250,23250,23250,23250,0
|
|
20240318,102200,10025650,23250,23250,23250,23250,0
|
|
20240318,102100,10025650,23250,23250,23250,23250,0
|
|
20240318,102000,10025650,23250,23250,23250,23250,0
|
|
20240318,101900,10025650,23250,23250,23250,23250,1
|
|
20240318,101800,10002400,23350,23300,23350,23250,71
|
|
20240318,101700,8348150,23350,23350,23350,23350,0
|
|
20240318,101600,8348150,23350,23350,23350,23350,0
|
|
20240318,101500,8348150,23350,23350,23350,23350,0
|
|
20240318,101400,8348150,23350,23400,23400,23350,19
|
|
20240318,101300,7903750,23400,23400,23400,23400,4
|
|
20240318,101200,7810150,23400,23400,23400,23400,0
|
|
20240318,101100,7810150,23400,23400,23400,23400,0
|
|
20240318,101000,7810150,23400,23400,23400,23400,0
|
|
20240318,100900,7810150,23400,23400,23400,23400,0
|
|
20240318,100800,7810150,23400,23400,23400,23400,4
|
|
20240318,100700,7716550,23400,23450,23450,23400,9
|
|
20240318,100600,7505650,23450,23450,23450,23450,0
|
|
20240318,100500,7505650,23450,23450,23450,23450,0
|
|
20240318,100400,7505650,23450,23450,23450,23450,0
|
|
20240318,100300,7505650,23450,23450,23450,23450,0
|
|
20240318,100200,7505650,23450,23450,23450,23450,0
|
|
20240318,100100,7505650,23450,23450,23450,23450,0
|
|
20240318,100000,7505650,23450,23450,23450,23450,1
|
|
20240318,095900,7482200,23500,23500,23500,23500,0
|
|
20240318,095800,7482200,23500,23450,23650,23450,6
|
|
20240318,095700,7341000,23500,23500,23500,23500,0
|
|
20240318,095600,7341000,23500,23500,23500,23500,0
|
|
20240318,095500,7341000,23500,23500,23500,23500,0
|
|
20240318,095400,7341000,23500,23450,23500,23450,2
|
|
20240318,095300,7294050,23600,23400,23600,23400,2
|
|
20240318,095200,7247050,23550,23550,23550,23550,0
|
|
20240318,095100,7247050,23550,23400,23550,23400,2
|
|
20240318,095000,7200100,23550,23400,23550,23400,2
|
|
20240318,094900,7153150,23350,23350,23350,23350,0
|
|
20240318,094800,7153150,23350,23350,23350,23350,0
|
|
20240318,094700,7153150,23350,23350,23350,23350,1
|
|
20240318,094600,7129800,23350,23350,23350,23350,1
|
|
20240318,094500,7106450,23300,23300,23300,23300,0
|
|
20240318,094400,7106450,23300,23300,23300,23300,1
|
|
20240318,094300,7083150,23300,23300,23300,23300,0
|
|
20240318,094200,7083150,23300,23300,23300,23300,0
|
|
20240318,094100,7083150,23300,23300,23300,23300,0
|
|
20240318,094000,7083150,23300,23300,23300,23300,0
|
|
20240318,093900,7083150,23300,23300,23300,23300,1
|
|
20240318,093800,7059850,23300,23300,23300,23300,0
|
|
20240318,093700,7059850,23300,23300,23300,23300,0
|
|
20240318,093600,7059850,23300,23300,23300,23300,0
|
|
20240318,093500,7059850,23300,23300,23300,23300,0
|
|
20240318,093400,7059850,23300,23300,23300,23300,0
|
|
20240318,093300,7059850,23300,23300,23300,23300,0
|
|
20240318,093200,7059850,23300,23300,23300,23300,0
|
|
20240318,093100,7059850,23300,23300,23300,23300,0
|
|
20240318,093000,7059850,23300,23300,23300,23300,0
|
|
20240318,092900,7059850,23300,23300,23300,23300,0
|
|
20240318,092800,7059850,23300,23300,23300,23300,0
|
|
20240318,092700,7059850,23300,23300,23300,23300,0
|
|
20240318,092600,7059850,23300,23300,23300,23300,0
|
|
20240318,092500,7059850,23300,23300,23300,23300,1
|
|
20240318,092400,7036550,23300,23300,23300,23300,1
|
|
20240318,092300,7013250,23300,23300,23300,23300,2
|
|
20240318,092200,6966650,23300,23300,23300,23300,62
|
|
20240318,092100,5522050,23300,23300,23300,23300,0
|
|
20240318,092000,5522050,23300,23300,23300,23300,0
|
|
20240318,091900,5522050,23300,23300,23300,23300,0
|
|
20240318,091800,5522050,23300,23300,23300,23300,27
|
|
20240318,091700,4892950,23300,23300,23300,23300,0
|
|
20240318,091600,4892950,23300,23400,23400,23300,8
|
|
20240318,091500,4706300,23400,23400,23400,23400,0
|
|
20240318,091400,4706300,23400,23400,23400,23400,0
|
|
20240318,091300,4706300,23400,23350,23550,23350,3
|
|
20240318,091200,4636000,23400,23400,23400,23400,0
|
|
20240318,091100,4636000,23400,23300,23400,23300,47
|
|
20240318,091000,3537300,23350,23350,23350,23350,0
|
|
20240318,090900,3537300,23350,23350,23350,23350,10
|
|
20240318,090800,3303800,23300,23300,23300,23300,0
|
|
20240318,090700,3303800,23300,23350,23350,23300,12
|
|
20240318,090600,3024150,23300,23300,23300,23300,10
|
|
20240318,090500,2791150,23300,23300,23300,23300,53
|
|
20240318,090400,1556250,23300,23300,23300,23300,60
|
|
20240318,090300,158250,23300,22400,23300,22400,2
|
|
20240318,090200,112550,23350,23350,23350,23350,1
|
|
20240318,090100,89200,22300,22300,22300,22300,0
|
|
20240318,090000,89200,22300,22300,22300,22300,4
|