617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191400,637863800,23650,23650,23650,23650,1104
|
|
20240313,191300,637863800,23650,23650,23650,23650,0
|
|
20240313,191200,637863800,23650,23650,23650,23650,0
|
|
20240313,191100,637863800,23650,23650,23650,23650,0
|
|
20240313,191000,637863800,23650,23650,23650,23650,0
|
|
20240313,190900,637863800,23650,23650,23650,23650,0
|
|
20240313,190800,637863800,23650,23650,23650,23650,0
|
|
20240313,190700,637863800,23650,23650,23650,23650,0
|
|
20240313,190600,637863800,23650,23650,23650,23650,0
|
|
20240313,190500,637863800,23650,23650,23650,23650,0
|
|
20240313,190400,637863800,23650,23650,23650,23650,0
|
|
20240313,190300,637863800,23650,23650,23650,23650,0
|
|
20240313,190200,637863800,23650,23650,23650,23650,0
|
|
20240313,190100,637863800,23650,23650,23650,23650,0
|
|
20240313,190000,637863800,23650,23650,23650,23650,0
|
|
20240313,185900,637863800,23650,23650,23650,23650,0
|
|
20240313,185800,637863800,23650,23650,23650,23650,0
|
|
20240313,185700,637863800,23650,23650,23650,23650,0
|
|
20240313,185600,637863800,23650,23650,23650,23650,0
|
|
20240313,185500,637863800,23650,23650,23650,23650,0
|
|
20240313,185400,637863800,23650,23650,23650,23650,0
|
|
20240313,185300,637863800,23650,23650,23650,23650,0
|
|
20240313,185200,637863800,23650,23650,23650,23650,0
|
|
20240313,185100,637863800,23650,23650,23650,23650,0
|
|
20240313,185000,637863800,23650,23650,23650,23650,0
|
|
20240313,184900,637863800,23650,23650,23650,23650,0
|
|
20240313,184800,637863800,23650,23650,23650,23650,0
|
|
20240313,184700,637863800,23650,23650,23650,23650,0
|
|
20240313,184600,637863800,23650,23650,23650,23650,0
|
|
20240313,184500,637863800,23650,23650,23650,23650,0
|
|
20240313,184400,637863800,23650,23650,23650,23650,1104
|
|
20240313,184300,637863800,23650,23650,23650,23650,0
|
|
20240313,184200,637863800,23650,23650,23650,23650,0
|
|
20240313,184100,637863800,23650,23650,23650,23650,0
|
|
20240313,184000,637863800,23650,23650,23650,23650,0
|
|
20240313,183900,637863800,23650,23650,23650,23650,0
|
|
20240313,183800,637863800,23650,23650,23650,23650,0
|
|
20240313,183700,637863800,23650,23650,23650,23650,0
|
|
20240313,183600,637863800,23650,23650,23650,23650,0
|
|
20240313,183500,637863800,23650,23650,23650,23650,0
|
|
20240313,183400,637863800,23650,23650,23650,23650,0
|
|
20240313,183300,637863800,23650,23650,23650,23650,0
|
|
20240313,183200,637863800,23650,23650,23650,23650,0
|
|
20240313,183100,637863800,23650,23650,23650,23650,0
|
|
20240313,183000,637863800,23650,23650,23650,23650,0
|
|
20240313,182900,637863800,23650,23650,23650,23650,0
|
|
20240313,182800,637863800,23650,23650,23650,23650,0
|
|
20240313,182700,637863800,23650,23650,23650,23650,0
|
|
20240313,182600,637863800,23650,23650,23650,23650,0
|
|
20240313,182500,637863800,23650,23650,23650,23650,0
|
|
20240313,182400,637863800,23650,23650,23650,23650,0
|
|
20240313,182300,637863800,23650,23650,23650,23650,0
|
|
20240313,182200,637863800,23650,23650,23650,23650,0
|
|
20240313,182100,637863800,23650,23650,23650,23650,0
|
|
20240313,182000,637863800,23650,23650,23650,23650,0
|
|
20240313,181900,637863800,23650,23650,23650,23650,0
|
|
20240313,181800,637863800,23650,23650,23650,23650,0
|
|
20240313,181700,637863800,23650,23650,23650,23650,0
|
|
20240313,181600,637863800,23650,23650,23650,23650,0
|
|
20240313,181500,637863800,23650,23650,23650,23650,0
|
|
20240313,181400,637863800,23650,23650,23650,23650,1104
|
|
20240313,181300,637863800,23650,23650,23650,23650,0
|
|
20240313,181200,637863800,23650,23650,23650,23650,0
|
|
20240313,181100,637863800,23650,23650,23650,23650,0
|
|
20240313,181000,637863800,23650,23650,23650,23650,0
|
|
20240313,180900,637863800,23650,23650,23650,23650,0
|
|
20240313,180800,637863800,23650,23650,23650,23650,0
|
|
20240313,180700,637863800,23650,23650,23650,23650,0
|
|
20240313,180600,637863800,23650,23650,23650,23650,0
|
|
20240313,180500,637863800,23650,23650,23650,23650,0
|
|
20240313,180400,637863800,23650,23650,23650,23650,0
|
|
20240313,180300,637863800,23650,23650,23650,23650,0
|
|
20240313,180200,637863800,23650,23650,23650,23650,0
|
|
20240313,180100,637863800,23650,23650,23650,23650,0
|
|
20240313,180000,637863800,23650,23650,23650,23650,0
|
|
20240313,175900,637863800,23650,23650,23650,23650,0
|
|
20240313,175800,637863800,23650,23650,23650,23650,0
|
|
20240313,175700,637863800,23650,23650,23650,23650,0
|
|
20240313,175600,637863800,23650,23650,23650,23650,0
|
|
20240313,175500,637863800,23650,23650,23650,23650,0
|
|
20240313,175400,637863800,23650,23650,23650,23650,0
|
|
20240313,175300,637863800,23650,23650,23650,23650,0
|
|
20240313,175200,637863800,23650,23650,23650,23650,0
|
|
20240313,175100,637863800,23650,23650,23650,23650,0
|
|
20240313,175000,637863800,23650,23650,23650,23650,0
|
|
20240313,174900,637863800,23650,23650,23650,23650,0
|
|
20240313,174800,637863800,23650,23650,23650,23650,0
|
|
20240313,174700,637863800,23650,23650,23650,23650,0
|
|
20240313,174600,637863800,23650,23650,23650,23650,0
|
|
20240313,174500,637863800,23650,23650,23650,23650,0
|
|
20240313,174400,637863800,23650,23650,23650,23650,1104
|
|
20240313,174300,637863800,23650,23650,23650,23650,0
|
|
20240313,174200,637863800,23650,23650,23650,23650,0
|
|
20240313,174100,637863800,23650,23650,23650,23650,0
|
|
20240313,174000,637863800,23650,23650,23650,23650,0
|
|
20240313,173900,637863800,23650,23650,23650,23650,0
|
|
20240313,173800,637863800,23650,23650,23650,23650,0
|
|
20240313,173700,637863800,23650,23650,23650,23650,0
|
|
20240313,173600,637863800,23650,23650,23650,23650,0
|
|
20240313,173500,637863800,23650,23650,23650,23650,0
|
|
20240313,173400,637863800,23650,23650,23650,23650,0
|
|
20240313,173300,637863800,23650,23650,23650,23650,0
|
|
20240313,173200,637863800,23650,23650,23650,23650,0
|
|
20240313,173100,637863800,23650,23650,23650,23650,0
|
|
20240313,173000,637863800,23650,23650,23650,23650,0
|
|
20240313,172900,637863800,23650,23650,23650,23650,0
|
|
20240313,172800,637863800,23650,23650,23650,23650,0
|
|
20240313,172700,637863800,23650,23650,23650,23650,0
|
|
20240313,172600,637863800,23650,23650,23650,23650,0
|
|
20240313,172500,637863800,23650,23650,23650,23650,0
|
|
20240313,172400,637863800,23650,23650,23650,23650,0
|
|
20240313,172300,637863800,23650,23650,23650,23650,0
|
|
20240313,172200,637863800,23650,23650,23650,23650,0
|
|
20240313,172100,637863800,23650,23650,23650,23650,0
|
|
20240313,172000,637863800,23650,23650,23650,23650,0
|
|
20240313,171900,637863800,23650,23650,23650,23650,0
|
|
20240313,171800,637863800,23650,23650,23650,23650,0
|
|
20240313,171700,637863800,23650,23650,23650,23650,0
|
|
20240313,171600,637863800,23650,23650,23650,23650,0
|
|
20240313,171500,637863800,23650,23650,23650,23650,0
|
|
20240313,171400,637863800,23650,23650,23650,23650,1104
|
|
20240313,171300,637863800,23650,23650,23650,23650,0
|
|
20240313,171200,637863800,23650,23650,23650,23650,0
|
|
20240313,171100,637863800,23650,23650,23650,23650,0
|
|
20240313,171000,637863800,23650,23650,23650,23650,0
|
|
20240313,170900,637863800,23650,23650,23650,23650,0
|
|
20240313,170800,637863800,23650,23650,23650,23650,0
|
|
20240313,170700,637863800,23650,23650,23650,23650,0
|
|
20240313,170600,637863800,23650,23650,23650,23650,0
|
|
20240313,170500,637863800,23650,23650,23650,23650,0
|
|
20240313,170400,637863800,23650,23650,23650,23650,0
|
|
20240313,170300,637863800,23650,23650,23650,23650,0
|
|
20240313,170200,637863800,23650,23650,23650,23650,0
|
|
20240313,170100,637863800,23650,23650,23650,23650,0
|
|
20240313,170000,637863800,23650,23650,23650,23650,0
|
|
20240313,165900,637863800,23650,23650,23650,23650,0
|
|
20240313,165800,637863800,23650,23650,23650,23650,0
|
|
20240313,165700,637863800,23650,23650,23650,23650,0
|
|
20240313,165600,637863800,23650,23650,23650,23650,0
|
|
20240313,165500,637863800,23650,23650,23650,23650,0
|
|
20240313,165400,637863800,23650,23650,23650,23650,0
|
|
20240313,165300,637863800,23650,23650,23650,23650,0
|
|
20240313,165200,637863800,23650,23650,23650,23650,0
|
|
20240313,165100,637863800,23650,23650,23650,23650,0
|
|
20240313,165000,637863800,23650,23650,23650,23650,0
|
|
20240313,164900,637863800,23650,23650,23650,23650,0
|
|
20240313,164800,637863800,23650,23650,23650,23650,0
|
|
20240313,164700,637863800,23650,23650,23650,23650,0
|
|
20240313,164600,637863800,23650,23650,23650,23650,0
|
|
20240313,164500,637863800,23650,23650,23650,23650,0
|
|
20240313,164400,637863800,23650,23650,23650,23650,1104
|
|
20240313,164300,637863800,23650,23650,23650,23650,0
|
|
20240313,164200,637863800,23650,23650,23650,23650,0
|
|
20240313,164100,637863800,23650,23650,23650,23650,0
|
|
20240313,164000,637863800,23650,23650,23650,23650,0
|
|
20240313,163900,637863800,23650,23650,23650,23650,0
|
|
20240313,163800,637863800,23650,23650,23650,23650,0
|
|
20240313,163700,637863800,23650,23650,23650,23650,0
|
|
20240313,163600,637863800,23650,23650,23650,23650,0
|
|
20240313,163500,637863800,23650,23650,23650,23650,0
|
|
20240313,163400,637863800,23650,23650,23650,23650,0
|
|
20240313,163300,637863800,23650,23650,23650,23650,0
|
|
20240313,163200,637863800,23650,23650,23650,23650,0
|
|
20240313,163100,637863800,23650,23650,23650,23650,0
|
|
20240313,163000,637863800,23650,23650,23650,23650,0
|
|
20240313,162900,637863800,23650,23650,23650,23650,0
|
|
20240313,162800,637863800,23650,23650,23650,23650,0
|
|
20240313,162700,637863800,23650,23650,23650,23650,0
|
|
20240313,162600,637863800,23650,23650,23650,23650,0
|
|
20240313,162500,637863800,23650,23650,23650,23650,0
|
|
20240313,162400,637863800,23650,23650,23650,23650,0
|
|
20240313,162300,637863800,23650,23650,23650,23650,0
|
|
20240313,162200,637863800,23650,23650,23650,23650,0
|
|
20240313,162100,637863800,23650,23650,23650,23650,0
|
|
20240313,162000,637863800,23650,23650,23650,23650,0
|
|
20240313,161900,637863800,23650,23650,23650,23650,0
|
|
20240313,161800,637863800,23650,23650,23650,23650,0
|
|
20240313,161700,637863800,23650,23650,23650,23650,0
|
|
20240313,161600,637863800,23650,23650,23650,23650,0
|
|
20240313,161500,637863800,23650,23650,23650,23650,0
|
|
20240313,161400,637863800,23650,23650,23650,23650,1104
|
|
20240313,161300,637863800,23650,23650,23650,23650,0
|
|
20240313,161200,637863800,23650,23650,23650,23650,0
|
|
20240313,161100,637863800,23650,23650,23650,23650,0
|
|
20240313,161000,637863800,23650,23650,23650,23650,0
|
|
20240313,160900,637863800,23650,23650,23650,23650,0
|
|
20240313,160800,637863800,23650,23650,23650,23650,0
|
|
20240313,160700,637863800,23650,23650,23650,23650,0
|
|
20240313,160600,637863800,23650,23650,23650,23650,0
|
|
20240313,160500,637863800,23650,23650,23650,23650,0
|
|
20240313,160400,637863800,23650,23650,23650,23650,0
|
|
20240313,160300,637863800,23650,23650,23650,23650,0
|
|
20240313,160200,637863800,23650,23650,23650,23650,0
|
|
20240313,160100,637863800,23650,23650,23650,23650,0
|
|
20240313,160000,637863800,23650,23650,23650,23650,0
|
|
20240313,155900,637863800,23650,23650,23650,23650,0
|
|
20240313,155800,637863800,23650,23650,23650,23650,0
|
|
20240313,155700,637863800,23650,23650,23650,23650,0
|
|
20240313,155600,637863800,23650,23650,23650,23650,0
|
|
20240313,155500,637863800,23650,23650,23650,23650,0
|
|
20240313,155400,637863800,23650,23650,23650,23650,0
|
|
20240313,155300,637863800,23650,23650,23650,23650,0
|
|
20240313,155200,637863800,23650,23650,23650,23650,0
|
|
20240313,155100,637863800,23650,23650,23650,23650,0
|
|
20240313,155000,637863800,23650,23650,23650,23650,0
|
|
20240313,154900,637863800,23650,23650,23650,23650,0
|
|
20240313,154800,637863800,23650,23650,23650,23650,0
|
|
20240313,154700,637863800,23650,23650,23650,23650,0
|
|
20240313,154600,637863800,23650,23650,23650,23650,0
|
|
20240313,154500,637863800,23650,23650,23650,23650,0
|
|
20240313,154400,637863800,23650,23650,23650,23650,1104
|
|
20240313,154300,637863800,23650,23650,23650,23650,0
|
|
20240313,154200,637863800,23650,23650,23650,23650,0
|
|
20240313,154100,637863800,23650,23650,23650,23650,0
|
|
20240313,154000,637863800,23650,23650,23650,23650,0
|
|
20240313,153900,637863800,23650,23650,23650,23650,0
|
|
20240313,153800,637863800,23650,23650,23650,23650,0
|
|
20240313,153700,637863800,23650,23650,23650,23650,0
|
|
20240313,153600,637863800,23650,23650,23650,23650,0
|
|
20240313,153500,637863800,23650,23650,23650,23650,0
|
|
20240313,153400,637863800,23650,23650,23650,23650,0
|
|
20240313,153300,637863800,23650,23650,23650,23650,0
|
|
20240313,153200,637863800,23650,23650,23650,23650,0
|
|
20240313,153100,637863800,23650,23650,23650,23650,0
|
|
20240313,153000,637863800,23650,23650,23650,23650,1104
|
|
20240313,152900,611754200,23750,23750,23750,23750,0
|
|
20240313,152800,611754200,23750,23750,23750,23750,0
|
|
20240313,152700,611754200,23750,23750,23750,23750,0
|
|
20240313,152600,611754200,23750,23750,23750,23750,0
|
|
20240313,152500,611754200,23750,23750,23750,23750,0
|
|
20240313,152400,611754200,23750,23750,23750,23750,0
|
|
20240313,152300,611754200,23750,23750,23750,23750,0
|
|
20240313,152200,611754200,23750,23750,23750,23750,0
|
|
20240313,152100,611754200,23750,23750,23750,23750,0
|
|
20240313,152000,611754200,23750,23750,23750,23750,0
|
|
20240313,151900,611754200,23750,23750,23750,23650,74
|
|
20240313,151800,609998050,23650,23750,23750,23650,38
|
|
20240313,151700,609096050,23700,23700,23700,23700,15
|
|
20240313,151600,608740550,23750,23750,23750,23750,411
|
|
20240313,151500,598979300,23750,23700,23750,23700,95
|
|
20240313,151400,596725100,23750,23750,23750,23750,0
|
|
20240313,151300,596725100,23750,23750,23750,23750,33
|
|
20240313,151200,595941350,23700,23700,23750,23650,698
|
|
20240313,151100,579409700,23700,23700,23700,23700,66
|
|
20240313,151000,577845500,23750,23750,23750,23750,52
|
|
20240313,150900,576610500,23750,23750,23750,23750,11
|
|
20240313,150800,576349250,23700,23700,23700,23700,8
|
|
20240313,150700,576159650,23700,23700,23700,23700,101
|
|
20240313,150600,573765950,23650,23650,23650,23650,0
|
|
20240313,150500,573765950,23650,23700,23700,23650,2
|
|
20240313,150400,573718600,23700,23750,23750,23700,67
|
|
20240313,150300,572129650,23800,23800,23800,23800,0
|
|
20240313,150200,572129650,23800,23800,23800,23800,0
|
|
20240313,150100,572129650,23800,23700,23800,23700,874
|
|
20240313,150000,551367200,23700,23700,23750,23600,502
|
|
20240313,145900,539466500,23600,23600,23600,23600,60
|
|
20240313,145800,538050500,23750,23600,23750,23600,36
|
|
20240313,145700,537195650,23700,23650,23700,23650,499
|
|
20240313,145600,525369850,23600,23600,23600,23600,0
|
|
20240313,145500,525369850,23600,23700,23700,23600,2
|
|
20240313,145400,525322550,23700,23650,23700,23650,142
|
|
20240313,145300,521962200,23600,23600,23600,23600,0
|
|
20240313,145200,521962200,23600,23650,23650,23600,111
|
|
20240313,145100,519341000,23650,23650,23650,23650,1
|
|
20240313,145000,519317350,23700,23650,23700,23650,6
|
|
20240313,144900,519175400,23700,23700,23700,23700,0
|
|
20240313,144800,519175400,23700,23600,23700,23600,33
|
|
20240313,144700,518393400,23600,23600,23600,23600,1
|
|
20240313,144600,518369800,23600,23600,23600,23600,0
|
|
20240313,144500,518369800,23600,23600,23600,23600,80
|
|
20240313,144400,516481800,23650,23650,23650,23650,11
|
|
20240313,144300,516221650,23650,23600,23650,23600,8
|
|
20240313,144200,516032500,23600,23600,23600,23600,0
|
|
20240313,144100,516032500,23600,23600,23600,23600,0
|
|
20240313,144000,516032500,23600,23600,23600,23600,0
|
|
20240313,143900,516032500,23600,23600,23600,23600,1
|
|
20240313,143800,516008900,23600,23600,23600,23600,60
|
|
20240313,143700,514592900,23700,23600,23700,23600,4
|
|
20240313,143600,514498200,23550,23550,23550,23550,0
|
|
20240313,143500,514498200,23550,23550,23550,23550,0
|
|
20240313,143400,514498200,23550,23550,23550,23550,1
|
|
20240313,143300,514474650,23700,23700,23700,23700,0
|
|
20240313,143200,514474650,23700,23700,23700,23700,41
|
|
20240313,143100,513502950,23700,23700,23700,23500,100
|
|
20240313,143000,511144950,23700,23550,23700,23550,1087
|
|
20240313,142900,485535250,23550,23550,23550,23550,1
|
|
20240313,142800,485511700,23650,23650,23650,23650,43
|
|
20240313,142700,484494750,23550,23550,23550,23550,1
|
|
20240313,142600,484471200,23550,23550,23550,23550,1
|
|
20240313,142500,484447650,23650,23650,23650,23650,0
|
|
20240313,142400,484447650,23650,23550,23650,23500,89
|
|
20240313,142300,482351250,23650,23650,23650,23650,0
|
|
20240313,142200,482351250,23650,23650,23650,23650,1
|
|
20240313,142100,482327600,23650,23650,23650,23650,38
|
|
20240313,142000,481428900,23600,23600,23600,23600,33
|
|
20240313,141900,480650100,23600,23600,23600,23600,197
|
|
20240313,141800,476000900,23600,23550,23600,23500,193
|
|
20240313,141700,471464750,23550,23550,23550,23550,157
|
|
20240313,141600,467767400,23500,23500,23500,23500,0
|
|
20240313,141500,467767400,23500,23500,23500,23500,0
|
|
20240313,141400,467767400,23500,23500,23500,23500,0
|
|
20240313,141300,467767400,23500,23550,23550,23500,20
|
|
20240313,141200,467297350,23650,23650,23650,23650,0
|
|
20240313,141100,467297350,23650,23650,23650,23650,0
|
|
20240313,141000,467297350,23650,23500,23650,23500,100
|
|
20240313,140900,464941500,23500,23500,23500,23500,1
|
|
20240313,140800,464918000,23500,23650,23650,23500,4
|
|
20240313,140700,464823550,23650,23650,23650,23650,0
|
|
20240313,140600,464823550,23650,23550,23650,23500,91
|
|
20240313,140500,462679000,23500,23600,23600,23500,371
|
|
20240313,140400,453960200,23500,23500,23500,23500,0
|
|
20240313,140300,453960200,23500,23550,23550,23500,60
|
|
20240313,140200,452548350,23600,23600,23600,23600,28
|
|
20240313,140100,451887550,23550,23550,23550,23550,1
|
|
20240313,140000,451864000,23550,23550,23550,23550,1
|
|
20240313,135900,451840450,23550,23550,23550,23550,0
|
|
20240313,135800,451840450,23550,23550,23550,23550,0
|
|
20240313,135700,451840450,23550,23550,23600,23550,44
|
|
20240313,135600,450804200,23600,23500,23600,23500,289
|
|
20240313,135500,443989800,23600,23600,23600,23550,208
|
|
20240313,135400,439089250,23500,23500,23500,23500,0
|
|
20240313,135300,439089250,23500,23500,23500,23500,0
|
|
20240313,135200,439089250,23500,23500,23500,23500,0
|
|
20240313,135100,439089250,23500,23600,23600,23500,11
|
|
20240313,135000,438829750,23500,23600,23600,23500,5
|
|
20240313,134900,438711850,23600,23500,23600,23500,89
|
|
20240313,134800,436617450,23600,23600,23600,23600,0
|
|
20240313,134700,436617450,23600,23600,23600,23600,6
|
|
20240313,134600,436475850,23500,23550,23600,23500,204
|
|
20240313,134500,431670200,23550,23550,23550,23550,0
|
|
20240313,134400,431670200,23550,23550,23550,23550,0
|
|
20240313,134300,431670200,23550,23550,23550,23550,1
|
|
20240313,134200,431646650,23550,23550,23550,23550,61
|
|
20240313,134100,430210100,23550,23550,23550,23550,1
|
|
20240313,134000,430186550,23600,23600,23600,23600,0
|
|
20240313,133900,430186550,23600,23600,23600,23600,96
|
|
20240313,133800,427920950,23600,23600,23600,23600,0
|
|
20240313,133700,427920950,23600,23500,23600,23500,33
|
|
20240313,133600,427142550,23500,23500,23500,23500,26
|
|
20240313,133500,426531550,23500,23500,23500,23500,60
|
|
20240313,133400,425121550,23500,23500,23600,23500,150
|
|
20240313,133300,421593650,23550,23550,23550,23550,3
|
|
20240313,133200,421523000,23550,23500,23550,23500,27
|
|
20240313,133100,420887200,23500,23500,23500,23500,0
|
|
20240313,133000,420887200,23500,23500,23500,23500,1
|
|
20240313,132900,420863700,23550,23550,23550,23550,21
|
|
20240313,132800,420369150,23550,23500,23550,23500,113
|
|
20240313,132700,417711000,23500,23500,23500,23500,0
|
|
20240313,132600,417711000,23500,23500,23500,23500,1
|
|
20240313,132500,417687500,23500,23600,23600,23500,3
|
|
20240313,132400,417616800,23500,23500,23500,23500,5
|
|
20240313,132300,417499300,23500,23500,23500,23500,2
|
|
20240313,132200,417452300,23600,23500,23600,23500,47
|
|
20240313,132100,416347300,23500,23550,23550,23500,60
|
|
20240313,132000,414935900,23550,23550,23550,23550,100
|
|
20240313,131900,412580900,23600,23600,23600,23600,49
|
|
20240313,131800,411424500,23550,23550,23550,23550,0
|
|
20240313,131700,411424500,23550,23550,23550,23550,1
|
|
20240313,131600,411400950,23600,23600,23600,23550,390
|
|
20240313,131500,402215500,23600,23650,23650,23600,6
|
|
20240313,131400,402073850,23650,23550,23650,23550,91
|
|
20240313,131300,399927700,23550,23550,23550,23550,1
|
|
20240313,131200,399904150,23550,23600,23600,23550,24
|
|
20240313,131100,399337800,23600,23600,23600,23600,1
|
|
20240313,131000,399314200,23550,23550,23550,23550,0
|
|
20240313,130900,399314200,23550,23550,23550,23550,5
|
|
20240313,130800,399196450,23550,23550,23550,23550,226
|
|
20240313,130700,393874150,23600,23600,23600,23600,320
|
|
20240313,130600,386322150,23650,23650,23650,23650,0
|
|
20240313,130500,386322150,23650,23650,23650,23650,1
|
|
20240313,130400,386298500,23600,23600,23600,23600,1
|
|
20240313,130300,386274900,23600,23600,23600,23600,0
|
|
20240313,130200,386274900,23600,23600,23600,23600,0
|
|
20240313,130100,386274900,23600,23600,23600,23600,1
|
|
20240313,130000,386251300,23600,23600,23600,23600,61
|
|
20240313,125900,384811700,23650,23650,23650,23650,7
|
|
20240313,125800,384646150,23600,23600,23600,23600,0
|
|
20240313,125700,384646150,23600,23600,23600,23600,0
|
|
20240313,125600,384646150,23600,23600,23600,23600,0
|
|
20240313,125500,384646150,23600,23600,23600,23600,1
|
|
20240313,125400,384622550,23600,23600,23600,23600,1
|
|
20240313,125300,384598950,23600,23650,23650,23600,60
|
|
20240313,125200,383182900,23650,23650,23650,23650,0
|
|
20240313,125100,383182900,23650,23750,23750,23650,2
|
|
20240313,125000,383135500,23750,23750,23750,23750,0
|
|
20240313,124900,383135500,23750,23750,23750,23750,47
|
|
20240313,124800,382019250,23750,23750,23750,23750,20
|
|
20240313,124700,381544250,23750,23750,23750,23750,10
|
|
20240313,124600,381306750,23750,23650,23750,23600,923
|
|
20240313,124500,359506100,23700,23650,23700,23650,36
|
|
20240313,124400,358652950,23650,23650,23650,23650,1
|
|
20240313,124300,358629300,23650,23650,23650,23650,1
|
|
20240313,124200,358605650,23700,23700,23700,23700,1
|
|
20240313,124100,358581950,23700,23650,23700,23650,422
|
|
20240313,124000,348596650,23600,23600,23600,23600,0
|
|
20240313,123900,348596650,23600,23600,23600,23600,61
|
|
20240313,123800,347157050,23650,23650,23650,23650,0
|
|
20240313,123700,347157050,23650,23650,23650,23650,0
|
|
20240313,123600,347157050,23650,23650,23650,23650,133
|
|
20240313,123500,344011600,23650,23600,23650,23600,468
|
|
20240313,123400,332943450,23600,23600,23600,23600,1
|
|
20240313,123300,332919850,23600,23650,23650,23600,11
|
|
20240313,123200,332659750,23600,23600,23600,23600,61
|
|
20240313,123100,331220150,23650,23650,23650,23650,0
|
|
20240313,123000,331220150,23650,23650,23650,23650,10
|
|
20240313,122900,330983650,23650,23650,23650,23650,31
|
|
20240313,122800,330250500,23650,23650,23650,23650,12
|
|
20240313,122700,329966700,23600,23600,23600,23600,0
|
|
20240313,122600,329966700,23600,23600,23600,23600,3
|
|
20240313,122500,329895900,23600,23600,23600,23600,62
|
|
20240313,122400,328432700,23650,23650,23650,23650,0
|
|
20240313,122300,328432700,23650,23650,23650,23650,0
|
|
20240313,122200,328432700,23650,23650,23650,23650,0
|
|
20240313,122100,328432700,23650,23650,23650,23650,0
|
|
20240313,122000,328432700,23650,23650,23650,23650,47
|
|
20240313,121900,327321150,23650,23650,23650,23650,84
|
|
20240313,121800,325334550,23600,23650,23650,23600,62
|
|
20240313,121700,323871300,23600,23600,23600,23600,0
|
|
20240313,121600,323871300,23600,23600,23600,23600,3
|
|
20240313,121500,323800500,23650,23650,23650,23650,3
|
|
20240313,121400,323729550,23600,23600,23600,23600,0
|
|
20240313,121300,323729550,23600,23600,23600,23600,0
|
|
20240313,121200,323729550,23600,23600,23600,23600,0
|
|
20240313,121100,323729550,23600,23600,23600,23600,61
|
|
20240313,121000,322289950,23600,23600,23600,23600,1
|
|
20240313,120900,322266350,23600,23600,23600,23600,0
|
|
20240313,120800,322266350,23600,23700,23700,23600,152
|
|
20240313,120700,318676050,23600,23600,23600,23600,1
|
|
20240313,120600,318652450,23600,23600,23600,23600,0
|
|
20240313,120500,318652450,23600,23600,23600,23600,11
|
|
20240313,120400,318392850,23600,23700,23700,23600,276
|
|
20240313,120300,311857750,23600,23600,23600,23600,120
|
|
20240313,120200,309025750,23700,23700,23700,23700,0
|
|
20240313,120100,309025750,23700,23700,23700,23700,0
|
|
20240313,120000,309025750,23700,23600,23700,23600,436
|
|
20240313,115900,298732650,23600,23600,23600,23600,0
|
|
20240313,115800,298732650,23600,23600,23600,23600,1
|
|
20240313,115700,298709050,23600,23650,23650,23600,71
|
|
20240313,115600,297032400,23600,23600,23600,23600,50
|
|
20240313,115500,295852400,23600,23600,23600,23600,1
|
|
20240313,115400,295828800,23600,23600,23600,23600,0
|
|
20240313,115300,295828800,23600,23600,23600,23600,0
|
|
20240313,115200,295828800,23600,23600,23600,23600,1
|
|
20240313,115100,295805200,23650,23650,23650,23650,21
|
|
20240313,115000,295308550,23650,23650,23650,23650,61
|
|
20240313,114900,293865900,23650,23650,23650,23650,0
|
|
20240313,114800,293865900,23650,23650,23650,23650,2
|
|
20240313,114700,293818600,23650,23650,23650,23650,0
|
|
20240313,114600,293818600,23650,23650,23650,23650,5
|
|
20240313,114500,293700350,23650,23650,23650,23650,0
|
|
20240313,114400,293700350,23650,23650,23650,23650,1
|
|
20240313,114300,293676700,23650,23650,23650,23650,61
|
|
20240313,114200,292234050,23650,23650,23650,23650,3
|
|
20240313,114100,292163100,23650,23650,23650,23650,0
|
|
20240313,114000,292163100,23650,23650,23650,23650,32
|
|
20240313,113900,291406300,23650,23650,23650,23650,0
|
|
20240313,113800,291406300,23650,23650,23650,23650,31
|
|
20240313,113700,290673150,23650,23650,23650,23650,3
|
|
20240313,113600,290602200,23650,23650,23650,23650,121
|
|
20240313,113500,287740550,23600,23650,23650,23600,23
|
|
20240313,113400,287196650,23650,23650,23650,23650,20
|
|
20240313,113300,286723650,23600,23600,23600,23600,0
|
|
20240313,113200,286723650,23600,23600,23600,23600,0
|
|
20240313,113100,286723650,23600,23600,23600,23600,0
|
|
20240313,113000,286723650,23600,23600,23600,23600,0
|
|
20240313,112900,286723650,23600,23600,23600,23600,2
|
|
20240313,112800,286676450,23600,23600,23600,23600,0
|
|
20240313,112700,286676450,23600,23600,23600,23600,1
|
|
20240313,112600,286652850,23600,23600,23600,23600,0
|
|
20240313,112500,286652850,23600,23600,23600,23600,0
|
|
20240313,112400,286652850,23600,23600,23600,23600,0
|
|
20240313,112300,286652850,23600,23600,23600,23600,0
|
|
20240313,112200,286652850,23600,23600,23600,23600,142
|
|
20240313,112100,283301650,23600,23600,23600,23600,0
|
|
20240313,112000,283301650,23600,23600,23600,23600,1
|
|
20240313,111900,283278050,23600,23600,23600,23600,2
|
|
20240313,111800,283230850,23700,23650,23700,23600,126
|
|
20240313,111700,280253100,23600,23600,23600,23600,1
|
|
20240313,111600,280229500,23600,23700,23700,23600,51
|
|
20240313,111500,279025800,23650,23650,23650,23650,0
|
|
20240313,111400,279025800,23650,23650,23650,23650,0
|
|
20240313,111300,279025800,23650,23650,23650,23650,6
|
|
20240313,111200,278883900,23600,23600,23600,23600,0
|
|
20240313,111100,278883900,23600,23600,23600,23600,86
|
|
20240313,111000,276854300,23700,23650,23700,23650,535
|
|
20240313,110900,264199050,23700,23700,23700,23700,0
|
|
20240313,110800,264199050,23700,23700,23700,23700,20
|
|
20240313,110700,263725050,23700,23700,23700,23700,0
|
|
20240313,110600,263725050,23700,23700,23700,23700,71
|
|
20240313,110500,262042350,23700,23700,23700,23700,32
|
|
20240313,110400,261283950,23700,23700,23700,23700,5
|
|
20240313,110300,261165450,23700,23700,23700,23700,0
|
|
20240313,110200,261165450,23700,23700,23700,23700,0
|
|
20240313,110100,261165450,23700,23700,23700,23700,0
|
|
20240313,110000,261165450,23700,23700,23700,23700,0
|
|
20240313,105900,261165450,23700,23700,23700,23700,61
|
|
20240313,105800,259719750,23700,23700,23700,23700,0
|
|
20240313,105700,259719750,23700,23700,23700,23700,0
|
|
20240313,105600,259719750,23700,23700,23700,23700,0
|
|
20240313,105500,259719750,23700,23700,23700,23700,0
|
|
20240313,105400,259719750,23700,23700,23700,23700,0
|
|
20240313,105300,259719750,23700,23700,23700,23650,6
|
|
20240313,105200,259577750,23700,23700,23700,23700,1
|
|
20240313,105100,259554050,23650,23650,23650,23650,30
|
|
20240313,105000,258844550,23650,23650,23650,23650,0
|
|
20240313,104900,258844550,23650,23650,23650,23650,1
|
|
20240313,104800,258820900,23650,23650,23650,23650,0
|
|
20240313,104700,258820900,23650,23650,23650,23650,2
|
|
20240313,104600,258773600,23650,23650,23650,23650,1
|
|
20240313,104500,258749950,23650,23650,23650,23650,0
|
|
20240313,104400,258749950,23650,23650,23650,23650,0
|
|
20240313,104300,258749950,23650,23650,23650,23650,0
|
|
20240313,104200,258749950,23650,23650,23650,23650,10
|
|
20240313,104100,258513450,23600,23600,23600,23600,13
|
|
20240313,104000,258206650,23650,23650,23650,23650,0
|
|
20240313,103900,258206650,23650,23650,23650,23650,73
|
|
20240313,103800,256480200,23650,23650,23650,23650,0
|
|
20240313,103700,256480200,23650,23650,23650,23650,0
|
|
20240313,103600,256480200,23650,23650,23650,23650,0
|
|
20240313,103500,256480200,23650,23650,23650,23650,0
|
|
20240313,103400,256480200,23650,23650,23650,23650,100
|
|
20240313,103300,254115200,23650,23650,23650,23650,0
|
|
20240313,103200,254115200,23650,23650,23650,23650,0
|
|
20240313,103100,254115200,23650,23650,23650,23650,13
|
|
20240313,103000,253807750,23650,23650,23650,23650,0
|
|
20240313,102900,253807750,23650,23650,23650,23650,0
|
|
20240313,102800,253807750,23650,23650,23650,23650,1
|
|
20240313,102700,253784100,23600,23600,23600,23600,44
|
|
20240313,102600,252745700,23650,23650,23650,23650,0
|
|
20240313,102500,252745700,23650,23650,23650,23650,0
|
|
20240313,102400,252745700,23650,23650,23650,23650,0
|
|
20240313,102300,252745700,23650,23600,23650,23600,222
|
|
20240313,102200,247504750,23600,23600,23600,23600,13
|
|
20240313,102100,247197950,23600,23600,23600,23600,0
|
|
20240313,102000,247197950,23600,23600,23600,23600,1
|
|
20240313,101900,247174350,23600,23600,23600,23600,18
|
|
20240313,101800,246749550,23600,23600,23600,23600,0
|
|
20240313,101700,246749550,23600,23600,23600,23600,0
|
|
20240313,101600,246749550,23600,23600,23600,23600,0
|
|
20240313,101500,246749550,23600,23600,23600,23600,270
|
|
20240313,101400,240377550,23600,23600,23600,23600,0
|
|
20240313,101300,240377550,23600,23600,23600,23600,6
|
|
20240313,101200,240235950,23650,23650,23650,23650,0
|
|
20240313,101100,240235950,23650,23650,23650,23650,0
|
|
20240313,101000,240235950,23650,23650,23650,23650,14
|
|
20240313,100900,239904850,23600,23600,23600,23600,0
|
|
20240313,100800,239904850,23600,23600,23600,23600,20
|
|
20240313,100700,239432850,23600,23600,23600,23600,0
|
|
20240313,100600,239432850,23600,23600,23600,23600,0
|
|
20240313,100500,239432850,23600,23600,23600,23600,10
|
|
20240313,100400,239196850,23650,23600,23650,23600,2
|
|
20240313,100300,239149600,23650,23650,23650,23650,0
|
|
20240313,100200,239149600,23650,23650,23650,23650,1
|
|
20240313,100100,239125950,23500,23500,23500,23500,1
|
|
20240313,100000,239102450,23500,23550,23550,23500,1000
|
|
20240313,095900,215602400,23550,23650,23650,23550,267
|
|
20240313,095800,209314350,23550,23550,23550,23550,4
|
|
20240313,095700,209220150,23550,23550,23550,23550,501
|
|
20240313,095600,197421600,23550,23550,23550,23550,724
|
|
20240313,095500,180371400,23600,23600,23600,23600,745
|
|
20240313,095400,162789400,23700,23600,23700,23600,209
|
|
20240313,095300,157843800,23600,23700,23700,23600,8
|
|
20240313,095200,157654900,23650,23650,23650,23650,1
|
|
20240313,095100,157631250,23550,23700,23700,23550,1529
|
|
20240313,095000,121577550,23650,23650,23650,23650,15
|
|
20240313,094900,121222800,23700,23700,23700,23650,3
|
|
20240313,094800,121151750,23700,23700,23700,23700,3
|
|
20240313,094700,121080650,23700,23700,23700,23700,4
|
|
20240313,094600,120985850,23700,23700,23700,23700,0
|
|
20240313,094500,120985850,23700,23700,23700,23700,0
|
|
20240313,094400,120985850,23700,23700,23700,23700,2
|
|
20240313,094300,120938450,23650,23650,23650,23650,128
|
|
20240313,094200,117911250,23650,23650,23650,23650,100
|
|
20240313,094100,115546250,23750,23750,23750,23750,0
|
|
20240313,094000,115546250,23750,23750,23750,23750,300
|
|
20240313,093900,108421250,23750,23600,23750,23600,2
|
|
20240313,093800,108373900,23750,23700,23750,23700,700
|
|
20240313,093700,91753500,23700,23700,23700,23700,31
|
|
20240313,093600,91018800,23700,23600,23700,23600,15
|
|
20240313,093500,90664700,23700,23700,23700,23700,0
|
|
20240313,093400,90664700,23700,23700,23700,23700,220
|
|
20240313,093300,85450700,23600,23600,23600,23600,0
|
|
20240313,093200,85450700,23600,23650,23650,23600,304
|
|
20240313,093100,78263200,23700,23700,23700,23700,19
|
|
20240313,093000,77812900,23750,23750,23750,23750,0
|
|
20240313,092900,77812900,23750,23700,23750,23700,123
|
|
20240313,092800,74897750,23700,23650,23700,23650,412
|
|
20240313,092700,65133450,23650,23650,23650,23650,96
|
|
20240313,092600,62863050,23650,23650,23650,23650,0
|
|
20240313,092500,62863050,23650,23650,23650,23650,130
|
|
20240313,092400,59788550,23600,23650,23650,23600,213
|
|
20240313,092300,54756750,23700,23600,23700,23600,40
|
|
20240313,092200,53810750,23600,23650,23650,23600,128
|
|
20240313,092100,50783800,23700,23650,23700,23650,226
|
|
20240313,092000,45438800,23650,23600,23650,23600,4
|
|
20240313,091900,45344350,23650,23650,23650,23650,0
|
|
20240313,091800,45344350,23650,23650,23650,23650,0
|
|
20240313,091700,45344350,23650,23650,23650,23650,130
|
|
20240313,091600,42269850,23650,23600,23650,23600,355
|
|
20240313,091500,33891550,23600,23550,23600,23550,22
|
|
20240313,091400,33372950,23550,23550,23550,23550,0
|
|
20240313,091300,33372950,23550,23600,23600,23550,105
|
|
20240313,091200,30899950,23600,23600,23600,23600,0
|
|
20240313,091100,30899950,23600,23550,23600,23550,14
|
|
20240313,091000,30570200,23550,23550,23550,23550,20
|
|
20240313,090900,30099200,23500,23500,23500,23500,347
|
|
20240313,090800,21944700,23550,23650,23650,23550,198
|
|
20240313,090700,17281100,23600,23600,23600,23600,65
|
|
20240313,090600,15747100,23550,23600,23700,23550,205
|
|
20240313,090500,10901150,23600,23550,23600,23550,41
|
|
20240313,090400,9935100,23550,23550,23550,23550,93
|
|
20240313,090300,7744950,23550,23550,23550,23550,82
|
|
20240313,090200,5813850,23600,23550,23650,23550,13
|
|
20240313,090100,5507050,23600,23600,23600,23550,111
|
|
20240313,090000,2891100,23600,23700,23700,23600,122
|