646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194300,88253100,35550,35550,35550,35550,135
|
|
20240318,194200,88253100,35550,35550,35550,35550,0
|
|
20240318,194100,88253100,35550,35550,35550,35550,0
|
|
20240318,194000,88253100,35550,35550,35550,35550,0
|
|
20240318,193900,88253100,35550,35550,35550,35550,0
|
|
20240318,193800,88253100,35550,35550,35550,35550,0
|
|
20240318,193700,88253100,35550,35550,35550,35550,0
|
|
20240318,193600,88253100,35550,35550,35550,35550,0
|
|
20240318,193500,88253100,35550,35550,35550,35550,0
|
|
20240318,193400,88253100,35550,35550,35550,35550,0
|
|
20240318,193300,88253100,35550,35550,35550,35550,0
|
|
20240318,193200,88253100,35550,35550,35550,35550,0
|
|
20240318,193100,88253100,35550,35550,35550,35550,0
|
|
20240318,193000,88253100,35550,35550,35550,35550,0
|
|
20240318,192900,88253100,35550,35550,35550,35550,0
|
|
20240318,192800,88253100,35550,35550,35550,35550,0
|
|
20240318,192700,88253100,35550,35550,35550,35550,0
|
|
20240318,192600,88253100,35550,35550,35550,35550,0
|
|
20240318,192500,88253100,35550,35550,35550,35550,0
|
|
20240318,192400,88253100,35550,35550,35550,35550,0
|
|
20240318,192300,88253100,35550,35550,35550,35550,0
|
|
20240318,192200,88253100,35550,35550,35550,35550,0
|
|
20240318,192100,88253100,35550,35550,35550,35550,0
|
|
20240318,192000,88253100,35550,35550,35550,35550,0
|
|
20240318,191900,88253100,35550,35550,35550,35550,0
|
|
20240318,191800,88253100,35550,35550,35550,35550,0
|
|
20240318,191700,88253100,35550,35550,35550,35550,0
|
|
20240318,191600,88253100,35550,35550,35550,35550,0
|
|
20240318,191500,88253100,35550,35550,35550,35550,0
|
|
20240318,191400,88253100,35550,35550,35550,35550,0
|
|
20240318,191300,88253100,35550,35550,35550,35550,135
|
|
20240318,191200,88253100,35550,35550,35550,35550,0
|
|
20240318,191100,88253100,35550,35550,35550,35550,0
|
|
20240318,191000,88253100,35550,35550,35550,35550,0
|
|
20240318,190900,88253100,35550,35550,35550,35550,0
|
|
20240318,190800,88253100,35550,35550,35550,35550,0
|
|
20240318,190700,88253100,35550,35550,35550,35550,0
|
|
20240318,190600,88253100,35550,35550,35550,35550,0
|
|
20240318,190500,88253100,35550,35550,35550,35550,0
|
|
20240318,190400,88253100,35550,35550,35550,35550,0
|
|
20240318,190300,88253100,35550,35550,35550,35550,0
|
|
20240318,190200,88253100,35550,35550,35550,35550,0
|
|
20240318,190100,88253100,35550,35550,35550,35550,0
|
|
20240318,190000,88253100,35550,35550,35550,35550,0
|
|
20240318,185900,88253100,35550,35550,35550,35550,0
|
|
20240318,185800,88253100,35550,35550,35550,35550,0
|
|
20240318,185700,88253100,35550,35550,35550,35550,0
|
|
20240318,185600,88253100,35550,35550,35550,35550,0
|
|
20240318,185500,88253100,35550,35550,35550,35550,0
|
|
20240318,185400,88253100,35550,35550,35550,35550,0
|
|
20240318,185300,88253100,35550,35550,35550,35550,0
|
|
20240318,185200,88253100,35550,35550,35550,35550,0
|
|
20240318,185100,88253100,35550,35550,35550,35550,0
|
|
20240318,185000,88253100,35550,35550,35550,35550,0
|
|
20240318,184900,88253100,35550,35550,35550,35550,0
|
|
20240318,184800,88253100,35550,35550,35550,35550,0
|
|
20240318,184700,88253100,35550,35550,35550,35550,0
|
|
20240318,184600,88253100,35550,35550,35550,35550,0
|
|
20240318,184500,88253100,35550,35550,35550,35550,0
|
|
20240318,184400,88253100,35550,35550,35550,35550,0
|
|
20240318,184300,88253100,35550,35550,35550,35550,135
|
|
20240318,184200,88253100,35550,35550,35550,35550,0
|
|
20240318,184100,88253100,35550,35550,35550,35550,0
|
|
20240318,184000,88253100,35550,35550,35550,35550,0
|
|
20240318,183900,88253100,35550,35550,35550,35550,0
|
|
20240318,183800,88253100,35550,35550,35550,35550,0
|
|
20240318,183700,88253100,35550,35550,35550,35550,0
|
|
20240318,183600,88253100,35550,35550,35550,35550,0
|
|
20240318,183500,88253100,35550,35550,35550,35550,0
|
|
20240318,183400,88253100,35550,35550,35550,35550,0
|
|
20240318,183300,88253100,35550,35550,35550,35550,0
|
|
20240318,183200,88253100,35550,35550,35550,35550,0
|
|
20240318,183100,88253100,35550,35550,35550,35550,0
|
|
20240318,183000,88253100,35550,35550,35550,35550,0
|
|
20240318,182900,88253100,35550,35550,35550,35550,0
|
|
20240318,182800,88253100,35550,35550,35550,35550,0
|
|
20240318,182700,88253100,35550,35550,35550,35550,0
|
|
20240318,182600,88253100,35550,35550,35550,35550,0
|
|
20240318,182500,88253100,35550,35550,35550,35550,0
|
|
20240318,182400,88253100,35550,35550,35550,35550,0
|
|
20240318,182300,88253100,35550,35550,35550,35550,0
|
|
20240318,182200,88253100,35550,35550,35550,35550,0
|
|
20240318,182100,88253100,35550,35550,35550,35550,0
|
|
20240318,182000,88253100,35550,35550,35550,35550,0
|
|
20240318,181900,88253100,35550,35550,35550,35550,0
|
|
20240318,181800,88253100,35550,35550,35550,35550,0
|
|
20240318,181700,88253100,35550,35550,35550,35550,0
|
|
20240318,181600,88253100,35550,35550,35550,35550,0
|
|
20240318,181500,88253100,35550,35550,35550,35550,0
|
|
20240318,181400,88253100,35550,35550,35550,35550,0
|
|
20240318,181300,88253100,35550,35550,35550,35550,135
|
|
20240318,181200,88253100,35550,35550,35550,35550,0
|
|
20240318,181100,88253100,35550,35550,35550,35550,0
|
|
20240318,181000,88253100,35550,35550,35550,35550,0
|
|
20240318,180900,88253100,35550,35550,35550,35550,0
|
|
20240318,180800,88253100,35550,35550,35550,35550,0
|
|
20240318,180700,88253100,35550,35550,35550,35550,0
|
|
20240318,180600,88253100,35550,35550,35550,35550,0
|
|
20240318,180500,88253100,35550,35550,35550,35550,0
|
|
20240318,180400,88253100,35550,35550,35550,35550,0
|
|
20240318,180300,88253100,35550,35550,35550,35550,0
|
|
20240318,180200,88253100,35550,35550,35550,35550,0
|
|
20240318,180100,88253100,35550,35550,35550,35550,0
|
|
20240318,180000,88253100,35550,35550,35550,35550,0
|
|
20240318,175900,88253100,35550,35550,35550,35550,0
|
|
20240318,175800,88253100,35550,35550,35550,35550,0
|
|
20240318,175700,88253100,35550,35550,35550,35550,0
|
|
20240318,175600,88253100,35550,35550,35550,35550,0
|
|
20240318,175500,88253100,35550,35550,35550,35550,0
|
|
20240318,175400,88253100,35550,35550,35550,35550,0
|
|
20240318,175300,88253100,35550,35550,35550,35550,0
|
|
20240318,175200,88253100,35550,35550,35550,35550,0
|
|
20240318,175100,88253100,35550,35550,35550,35550,0
|
|
20240318,175000,88253100,35550,35550,35550,35550,0
|
|
20240318,174900,88253100,35550,35550,35550,35550,0
|
|
20240318,174800,88253100,35550,35550,35550,35550,0
|
|
20240318,174700,88253100,35550,35550,35550,35550,0
|
|
20240318,174600,88253100,35550,35550,35550,35550,0
|
|
20240318,174500,88253100,35550,35550,35550,35550,0
|
|
20240318,174400,88253100,35550,35550,35550,35550,0
|
|
20240318,174300,88253100,35550,35550,35550,35550,135
|
|
20240318,174200,88253100,35550,35550,35550,35550,0
|
|
20240318,174100,88253100,35550,35550,35550,35550,0
|
|
20240318,174000,88253100,35550,35550,35550,35550,0
|
|
20240318,173900,88253100,35550,35550,35550,35550,0
|
|
20240318,173800,88253100,35550,35550,35550,35550,0
|
|
20240318,173700,88253100,35550,35550,35550,35550,0
|
|
20240318,173600,88253100,35550,35550,35550,35550,0
|
|
20240318,173500,88253100,35550,35550,35550,35550,0
|
|
20240318,173400,88253100,35550,35550,35550,35550,0
|
|
20240318,173300,88253100,35550,35550,35550,35550,0
|
|
20240318,173200,88253100,35550,35550,35550,35550,0
|
|
20240318,173100,88253100,35550,35550,35550,35550,0
|
|
20240318,173000,88253100,35550,35550,35550,35550,0
|
|
20240318,172900,88253100,35550,35550,35550,35550,0
|
|
20240318,172800,88253100,35550,35550,35550,35550,0
|
|
20240318,172700,88253100,35550,35550,35550,35550,0
|
|
20240318,172600,88253100,35550,35550,35550,35550,0
|
|
20240318,172500,88253100,35550,35550,35550,35550,0
|
|
20240318,172400,88253100,35550,35550,35550,35550,0
|
|
20240318,172300,88253100,35550,35550,35550,35550,0
|
|
20240318,172200,88253100,35550,35550,35550,35550,0
|
|
20240318,172100,88253100,35550,35550,35550,35550,0
|
|
20240318,172000,88253100,35550,35550,35550,35550,0
|
|
20240318,171900,88253100,35550,35550,35550,35550,0
|
|
20240318,171800,88253100,35550,35550,35550,35550,0
|
|
20240318,171700,88253100,35550,35550,35550,35550,0
|
|
20240318,171600,88253100,35550,35550,35550,35550,0
|
|
20240318,171500,88253100,35550,35550,35550,35550,0
|
|
20240318,171400,88253100,35550,35550,35550,35550,0
|
|
20240318,171300,88253100,35550,35550,35550,35550,135
|
|
20240318,171200,88253100,35550,35550,35550,35550,0
|
|
20240318,171100,88253100,35550,35550,35550,35550,0
|
|
20240318,171000,88253100,35550,35550,35550,35550,0
|
|
20240318,170900,88253100,35550,35550,35550,35550,0
|
|
20240318,170800,88253100,35550,35550,35550,35550,0
|
|
20240318,170700,88253100,35550,35550,35550,35550,0
|
|
20240318,170600,88253100,35550,35550,35550,35550,0
|
|
20240318,170500,88253100,35550,35550,35550,35550,0
|
|
20240318,170400,88253100,35550,35550,35550,35550,0
|
|
20240318,170300,88253100,35550,35550,35550,35550,0
|
|
20240318,170200,88253100,35550,35550,35550,35550,0
|
|
20240318,170100,88253100,35550,35550,35550,35550,0
|
|
20240318,170000,88253100,35550,35550,35550,35550,0
|
|
20240318,165900,88253100,35550,35550,35550,35550,0
|
|
20240318,165800,88253100,35550,35550,35550,35550,0
|
|
20240318,165700,88253100,35550,35550,35550,35550,0
|
|
20240318,165600,88253100,35550,35550,35550,35550,0
|
|
20240318,165500,88253100,35550,35550,35550,35550,0
|
|
20240318,165400,88253100,35550,35550,35550,35550,0
|
|
20240318,165300,88253100,35550,35550,35550,35550,0
|
|
20240318,165200,88253100,35550,35550,35550,35550,0
|
|
20240318,165100,88253100,35550,35550,35550,35550,0
|
|
20240318,165000,88253100,35550,35550,35550,35550,0
|
|
20240318,164900,88253100,35550,35550,35550,35550,0
|
|
20240318,164800,88253100,35550,35550,35550,35550,0
|
|
20240318,164700,88253100,35550,35550,35550,35550,0
|
|
20240318,164600,88253100,35550,35550,35550,35550,0
|
|
20240318,164500,88253100,35550,35550,35550,35550,0
|
|
20240318,164400,88253100,35550,35550,35550,35550,0
|
|
20240318,164300,88253100,35550,35550,35550,35550,135
|
|
20240318,164200,88253100,35550,35550,35550,35550,0
|
|
20240318,164100,88253100,35550,35550,35550,35550,0
|
|
20240318,164000,88253100,35550,35550,35550,35550,0
|
|
20240318,163900,88253100,35550,35550,35550,35550,0
|
|
20240318,163800,88253100,35550,35550,35550,35550,0
|
|
20240318,163700,88253100,35550,35550,35550,35550,0
|
|
20240318,163600,88253100,35550,35550,35550,35550,0
|
|
20240318,163500,88253100,35550,35550,35550,35550,0
|
|
20240318,163400,88253100,35550,35550,35550,35550,0
|
|
20240318,163300,88253100,35550,35550,35550,35550,0
|
|
20240318,163200,88253100,35550,35550,35550,35550,0
|
|
20240318,163100,88253100,35550,35550,35550,35550,0
|
|
20240318,163000,88253100,35550,35550,35550,35550,0
|
|
20240318,162900,88253100,35550,35550,35550,35550,0
|
|
20240318,162800,88253100,35550,35550,35550,35550,0
|
|
20240318,162700,88253100,35550,35550,35550,35550,0
|
|
20240318,162600,88253100,35550,35550,35550,35550,0
|
|
20240318,162500,88253100,35550,35550,35550,35550,0
|
|
20240318,162400,88253100,35550,35550,35550,35550,0
|
|
20240318,162300,88253100,35550,35550,35550,35550,0
|
|
20240318,162200,88253100,35550,35550,35550,35550,0
|
|
20240318,162100,88253100,35550,35550,35550,35550,0
|
|
20240318,162000,88253100,35550,35550,35550,35550,0
|
|
20240318,161900,88253100,35550,35550,35550,35550,0
|
|
20240318,161800,88253100,35550,35550,35550,35550,0
|
|
20240318,161700,88253100,35550,35550,35550,35550,0
|
|
20240318,161600,88253100,35550,35550,35550,35550,0
|
|
20240318,161500,88253100,35550,35550,35550,35550,0
|
|
20240318,161400,88253100,35550,35550,35550,35550,0
|
|
20240318,161300,88253100,35550,35550,35550,35550,135
|
|
20240318,161200,88253100,35550,35550,35550,35550,0
|
|
20240318,161100,88253100,35550,35550,35550,35550,0
|
|
20240318,161000,88253100,35550,35550,35550,35550,0
|
|
20240318,160900,88253100,35550,35550,35550,35550,0
|
|
20240318,160800,88253100,35550,35550,35550,35550,0
|
|
20240318,160700,88253100,35550,35550,35550,35550,0
|
|
20240318,160600,88253100,35550,35550,35550,35550,0
|
|
20240318,160500,88253100,35550,35550,35550,35550,0
|
|
20240318,160400,88253100,35550,35550,35550,35550,0
|
|
20240318,160300,88253100,35550,35550,35550,35550,0
|
|
20240318,160200,88253100,35550,35550,35550,35550,0
|
|
20240318,160100,88253100,35550,35550,35550,35550,0
|
|
20240318,160000,88253100,35550,35550,35550,35550,0
|
|
20240318,155900,88253100,35550,35550,35550,35550,0
|
|
20240318,155800,88253100,35550,35550,35550,35550,0
|
|
20240318,155700,88253100,35550,35550,35550,35550,0
|
|
20240318,155600,88253100,35550,35550,35550,35550,0
|
|
20240318,155500,88253100,35550,35550,35550,35550,0
|
|
20240318,155400,88253100,35550,35550,35550,35550,0
|
|
20240318,155300,88253100,35550,35550,35550,35550,0
|
|
20240318,155200,88253100,35550,35550,35550,35550,0
|
|
20240318,155100,88253100,35550,35550,35550,35550,0
|
|
20240318,155000,88253100,35550,35550,35550,35550,0
|
|
20240318,154900,88253100,35550,35550,35550,35550,0
|
|
20240318,154800,88253100,35550,35550,35550,35550,0
|
|
20240318,154700,88253100,35550,35550,35550,35550,0
|
|
20240318,154600,88253100,35550,35550,35550,35550,0
|
|
20240318,154500,88253100,35550,35550,35550,35550,0
|
|
20240318,154400,88253100,35550,35550,35550,35550,0
|
|
20240318,154300,88253100,35550,35550,35550,35550,135
|
|
20240318,154200,88253100,35550,35550,35550,35550,0
|
|
20240318,154100,88253100,35550,35550,35550,35550,0
|
|
20240318,154000,88253100,35550,35550,35550,35550,0
|
|
20240318,153900,88253100,35550,35550,35550,35550,0
|
|
20240318,153800,88253100,35550,35550,35550,35550,0
|
|
20240318,153700,88253100,35550,35550,35550,35550,0
|
|
20240318,153600,88253100,35550,35550,35550,35550,0
|
|
20240318,153500,88253100,35550,35550,35550,35550,0
|
|
20240318,153400,88253100,35550,35550,35550,35550,0
|
|
20240318,153300,88253100,35550,35550,35550,35550,0
|
|
20240318,153200,88253100,35550,35550,35550,35550,0
|
|
20240318,153100,88253100,35550,35550,35550,35550,0
|
|
20240318,153000,88253100,35550,35550,35550,35550,135
|
|
20240318,152900,83453850,35550,35550,35550,35550,0
|
|
20240318,152800,83453850,35550,35550,35550,35550,0
|
|
20240318,152700,83453850,35550,35550,35550,35550,0
|
|
20240318,152600,83453850,35550,35550,35550,35550,0
|
|
20240318,152500,83453850,35550,35550,35550,35550,0
|
|
20240318,152400,83453850,35550,35550,35550,35550,0
|
|
20240318,152300,83453850,35550,35550,35550,35550,0
|
|
20240318,152200,83453850,35550,35550,35550,35550,0
|
|
20240318,152100,83453850,35550,35550,35550,35550,0
|
|
20240318,152000,83453850,35550,35550,35550,35550,0
|
|
20240318,151900,83453850,35550,35550,35550,35500,41
|
|
20240318,151800,81997900,35400,35400,35400,35400,0
|
|
20240318,151700,81997900,35400,35400,35400,35400,10
|
|
20240318,151600,81643900,35550,35550,35550,35550,0
|
|
20240318,151500,81643900,35550,35550,35550,35550,0
|
|
20240318,151400,81643900,35550,35550,35550,35550,0
|
|
20240318,151300,81643900,35550,35550,35550,35550,3
|
|
20240318,151200,81537250,35350,35550,35550,35350,19
|
|
20240318,151100,80865200,35400,35400,35400,35400,5
|
|
20240318,151000,80688200,35400,35550,35550,35400,3
|
|
20240318,150900,80581700,35400,35450,35450,35400,41
|
|
20240318,150800,79130250,35400,35500,35500,35400,135
|
|
20240318,150700,74346950,35600,35600,35600,35600,0
|
|
20240318,150600,74346950,35600,35600,35600,35600,0
|
|
20240318,150500,74346950,35600,35600,35600,35600,0
|
|
20240318,150400,74346950,35600,35600,35600,35600,0
|
|
20240318,150300,74346950,35600,35600,35600,35600,0
|
|
20240318,150200,74346950,35600,35600,35600,35600,3
|
|
20240318,150100,74240150,35400,35400,35400,35400,0
|
|
20240318,150000,74240150,35400,35400,35400,35400,0
|
|
20240318,145900,74240150,35400,35450,35450,35400,2
|
|
20240318,145800,74169300,35550,35550,35550,35550,0
|
|
20240318,145700,74169300,35550,35550,35550,35550,0
|
|
20240318,145600,74169300,35550,35550,35550,35550,0
|
|
20240318,145500,74169300,35550,35550,35550,35550,0
|
|
20240318,145400,74169300,35550,35550,35550,35550,51
|
|
20240318,145300,72356250,35600,35600,35600,35600,0
|
|
20240318,145200,72356250,35600,35600,35600,35600,0
|
|
20240318,145100,72356250,35600,35550,35600,35550,66
|
|
20240318,145000,70007600,35550,35550,35550,35550,0
|
|
20240318,144900,70007600,35550,35550,35550,35550,0
|
|
20240318,144800,70007600,35550,35550,35550,35550,30
|
|
20240318,144700,68941100,35550,35550,35550,35550,0
|
|
20240318,144600,68941100,35550,35550,35550,35550,0
|
|
20240318,144500,68941100,35550,35550,35550,35550,0
|
|
20240318,144400,68941100,35550,35550,35550,35550,0
|
|
20240318,144300,68941100,35550,35550,35550,35550,0
|
|
20240318,144200,68941100,35550,35550,35550,35550,1
|
|
20240318,144100,68905550,35500,35500,35500,35500,0
|
|
20240318,144000,68905550,35500,35500,35500,35500,0
|
|
20240318,143900,68905550,35500,35500,35500,35500,8
|
|
20240318,143800,68621550,35350,35350,35350,35350,0
|
|
20240318,143700,68621550,35350,35350,35350,35350,0
|
|
20240318,143600,68621550,35350,35400,35400,35350,7
|
|
20240318,143500,68373950,35350,35350,35350,35350,0
|
|
20240318,143400,68373950,35350,35350,35350,35350,0
|
|
20240318,143300,68373950,35350,35400,35400,35350,100
|
|
20240318,143200,64838700,35700,35700,35700,35700,0
|
|
20240318,143100,64838700,35700,35700,35700,35700,0
|
|
20240318,143000,64838700,35700,35500,35700,35400,65
|
|
20240318,142900,62533150,35750,35750,35750,35750,0
|
|
20240318,142800,62533150,35750,35750,35750,35750,0
|
|
20240318,142700,62533150,35750,35750,35750,35750,2
|
|
20240318,142600,62461650,35450,35550,35550,35450,29
|
|
20240318,142500,61432150,35750,35750,35750,35750,0
|
|
20240318,142400,61432150,35750,35750,35750,35750,0
|
|
20240318,142300,61432150,35750,35750,35750,35750,0
|
|
20240318,142200,61432150,35750,35750,35750,35750,0
|
|
20240318,142100,61432150,35750,35600,35750,35600,2
|
|
20240318,142000,61360800,35600,35600,35600,35600,0
|
|
20240318,141900,61360800,35600,35600,35600,35600,0
|
|
20240318,141800,61360800,35600,35600,35600,35600,7
|
|
20240318,141700,61111600,35600,35600,35600,35600,0
|
|
20240318,141600,61111600,35600,35600,35600,35600,28
|
|
20240318,141500,60114800,35750,35750,35750,35750,5
|
|
20240318,141400,59936050,35750,35750,35750,35750,0
|
|
20240318,141300,59936050,35750,35750,35750,35750,0
|
|
20240318,141200,59936050,35750,35750,35750,35750,0
|
|
20240318,141100,59936050,35750,35750,35750,35750,0
|
|
20240318,141000,59936050,35750,35750,35750,35750,0
|
|
20240318,140900,59936050,35750,35750,35750,35750,0
|
|
20240318,140800,59936050,35750,35750,35750,35750,0
|
|
20240318,140700,59936050,35750,35750,35750,35750,0
|
|
20240318,140600,59936050,35750,35600,35750,35600,3
|
|
20240318,140500,59828950,35600,35750,35750,35600,38
|
|
20240318,140400,58474200,35750,35750,35750,35750,0
|
|
20240318,140300,58474200,35750,35750,35750,35750,0
|
|
20240318,140200,58474200,35750,35750,35750,35750,0
|
|
20240318,140100,58474200,35750,35750,35750,35750,0
|
|
20240318,140000,58474200,35750,35750,35750,35750,0
|
|
20240318,135900,58474200,35750,35750,35750,35750,0
|
|
20240318,135800,58474200,35750,35700,35750,35700,2
|
|
20240318,135700,58402750,35650,35650,35650,35650,0
|
|
20240318,135600,58402750,35650,35650,35650,35650,0
|
|
20240318,135500,58402750,35650,35650,35650,35650,0
|
|
20240318,135400,58402750,35650,35650,35650,35650,0
|
|
20240318,135300,58402750,35650,35650,35650,35650,32
|
|
20240318,135200,57261950,35750,35750,35750,35750,0
|
|
20240318,135100,57261950,35750,35750,35750,35750,0
|
|
20240318,135000,57261950,35750,35750,35750,35750,0
|
|
20240318,134900,57261950,35750,35750,35750,35750,0
|
|
20240318,134800,57261950,35750,35750,35750,35750,1
|
|
20240318,134700,57226200,35800,35800,35800,35800,0
|
|
20240318,134600,57226200,35800,35800,35800,35800,0
|
|
20240318,134500,57226200,35800,35800,35800,35800,0
|
|
20240318,134400,57226200,35800,35800,35800,35800,0
|
|
20240318,134300,57226200,35800,35800,35800,35800,0
|
|
20240318,134200,57226200,35800,35800,35800,35800,0
|
|
20240318,134100,57226200,35800,35800,35800,35800,0
|
|
20240318,134000,57226200,35800,35800,35800,35800,0
|
|
20240318,133900,57226200,35800,35800,35800,35800,0
|
|
20240318,133800,57226200,35800,35800,35800,35800,0
|
|
20240318,133700,57226200,35800,35800,35800,35800,0
|
|
20240318,133600,57226200,35800,35800,35800,35800,0
|
|
20240318,133500,57226200,35800,35800,35800,35800,0
|
|
20240318,133400,57226200,35800,35800,35800,35800,0
|
|
20240318,133300,57226200,35800,35800,35800,35800,0
|
|
20240318,133200,57226200,35800,35800,35800,35800,0
|
|
20240318,133100,57226200,35800,35800,35800,35800,0
|
|
20240318,133000,57226200,35800,35800,35800,35800,0
|
|
20240318,132900,57226200,35800,35800,35800,35800,0
|
|
20240318,132800,57226200,35800,35800,35800,35800,0
|
|
20240318,132700,57226200,35800,35800,35800,35800,0
|
|
20240318,132600,57226200,35800,35800,35800,35800,0
|
|
20240318,132500,57226200,35800,35800,35800,35800,0
|
|
20240318,132400,57226200,35800,35750,35800,35650,38
|
|
20240318,132300,55870800,35600,35600,35600,35600,13
|
|
20240318,132200,55408000,35800,35800,35800,35800,0
|
|
20240318,132100,55408000,35800,35800,35800,35800,0
|
|
20240318,132000,55408000,35800,35800,35800,35800,0
|
|
20240318,131900,55408000,35800,35800,35800,35800,0
|
|
20240318,131800,55408000,35800,35800,35800,35800,0
|
|
20240318,131700,55408000,35800,35800,35800,35800,0
|
|
20240318,131600,55408000,35800,35800,35800,35800,0
|
|
20240318,131500,55408000,35800,35800,35800,35800,0
|
|
20240318,131400,55408000,35800,35800,35800,35800,0
|
|
20240318,131300,55408000,35800,35800,35800,35800,0
|
|
20240318,131200,55408000,35800,35800,35800,35800,0
|
|
20240318,131100,55408000,35800,35800,35800,35800,0
|
|
20240318,131000,55408000,35800,35800,35800,35800,0
|
|
20240318,130900,55408000,35800,35800,35800,35800,0
|
|
20240318,130800,55408000,35800,35800,35800,35800,0
|
|
20240318,130700,55408000,35800,35800,35800,35800,0
|
|
20240318,130600,55408000,35800,35800,35800,35800,0
|
|
20240318,130500,55408000,35800,35800,35800,35800,0
|
|
20240318,130400,55408000,35800,35800,35800,35800,0
|
|
20240318,130300,55408000,35800,35800,35800,35800,0
|
|
20240318,130200,55408000,35800,35800,35800,35800,0
|
|
20240318,130100,55408000,35800,35650,35800,35650,14
|
|
20240318,130000,54908750,35800,35800,35800,35800,0
|
|
20240318,125900,54908750,35800,35800,35800,35800,0
|
|
20240318,125800,54908750,35800,35800,35800,35800,0
|
|
20240318,125700,54908750,35800,35800,35800,35800,0
|
|
20240318,125600,54908750,35800,35800,35800,35800,0
|
|
20240318,125500,54908750,35800,35800,35800,35800,0
|
|
20240318,125400,54908750,35800,35800,35800,35800,0
|
|
20240318,125300,54908750,35800,35800,35800,35800,0
|
|
20240318,125200,54908750,35800,35800,35800,35800,0
|
|
20240318,125100,54908750,35800,35800,35800,35800,0
|
|
20240318,125000,54908750,35800,35800,35800,35800,0
|
|
20240318,124900,54908750,35800,35800,35800,35800,0
|
|
20240318,124800,54908750,35800,35800,35800,35800,0
|
|
20240318,124700,54908750,35800,35800,35800,35800,0
|
|
20240318,124600,54908750,35800,35800,35800,35800,0
|
|
20240318,124500,54908750,35800,35800,35800,35800,0
|
|
20240318,124400,54908750,35800,35800,35800,35800,0
|
|
20240318,124300,54908750,35800,35800,35800,35800,0
|
|
20240318,124200,54908750,35800,35800,35800,35800,0
|
|
20240318,124100,54908750,35800,35800,35800,35800,0
|
|
20240318,124000,54908750,35800,35800,35800,35800,0
|
|
20240318,123900,54908750,35800,35800,35800,35800,0
|
|
20240318,123800,54908750,35800,35800,35800,35800,0
|
|
20240318,123700,54908750,35800,35800,35800,35800,0
|
|
20240318,123600,54908750,35800,35600,35800,35600,25
|
|
20240318,123500,54018350,35800,35800,35800,35800,0
|
|
20240318,123400,54018350,35800,35800,35800,35800,0
|
|
20240318,123300,54018350,35800,35800,35800,35800,0
|
|
20240318,123200,54018350,35800,35800,35800,35800,0
|
|
20240318,123100,54018350,35800,35800,35800,35800,0
|
|
20240318,123000,54018350,35800,35800,35800,35800,0
|
|
20240318,122900,54018350,35800,35800,35800,35800,0
|
|
20240318,122800,54018350,35800,35800,35800,35800,0
|
|
20240318,122700,54018350,35800,35800,35800,35800,2
|
|
20240318,122600,53946750,35600,35600,35600,35600,0
|
|
20240318,122500,53946750,35600,35600,35600,35600,0
|
|
20240318,122400,53946750,35600,35600,35600,35600,0
|
|
20240318,122300,53946750,35600,35600,35600,35600,0
|
|
20240318,122200,53946750,35600,35600,35600,35600,0
|
|
20240318,122100,53946750,35600,35600,35600,35600,0
|
|
20240318,122000,53946750,35600,35600,35600,35600,0
|
|
20240318,121900,53946750,35600,35600,35600,35600,0
|
|
20240318,121800,53946750,35600,35600,35600,35600,0
|
|
20240318,121700,53946750,35600,35600,35600,35600,0
|
|
20240318,121600,53946750,35600,35600,35600,35600,0
|
|
20240318,121500,53946750,35600,35600,35600,35600,10
|
|
20240318,121400,53590750,35550,35550,35550,35550,1
|
|
20240318,121300,53555200,35550,35650,35650,35550,30
|
|
20240318,121200,52487150,35700,35700,35700,35700,0
|
|
20240318,121100,52487150,35700,35700,35700,35700,0
|
|
20240318,121000,52487150,35700,35700,35700,35700,0
|
|
20240318,120900,52487150,35700,35700,35700,35700,1
|
|
20240318,120800,52451450,35750,35750,35750,35750,1
|
|
20240318,120700,52415700,35750,35750,35750,35750,0
|
|
20240318,120600,52415700,35750,35750,35750,35750,0
|
|
20240318,120500,52415700,35750,35750,35750,35750,0
|
|
20240318,120400,52415700,35750,35750,35750,35750,0
|
|
20240318,120300,52415700,35750,35750,35750,35750,0
|
|
20240318,120200,52415700,35750,35750,35750,35750,0
|
|
20240318,120100,52415700,35750,35750,35750,35750,33
|
|
20240318,120000,51235950,35800,35800,35800,35800,0
|
|
20240318,115900,51235950,35800,35800,35800,35800,0
|
|
20240318,115800,51235950,35800,35800,35800,35800,0
|
|
20240318,115700,51235950,35800,35800,35800,35800,1
|
|
20240318,115600,51200150,35700,35700,35700,35700,0
|
|
20240318,115500,51200150,35700,35700,35700,35700,1
|
|
20240318,115400,51164450,35800,35800,35800,35800,0
|
|
20240318,115300,51164450,35800,35750,35800,35750,2
|
|
20240318,115200,51092900,35750,35750,35750,35750,0
|
|
20240318,115100,51092900,35750,35750,35750,35750,3
|
|
20240318,115000,50985650,35750,35750,35750,35750,0
|
|
20240318,114900,50985650,35750,35750,35750,35750,0
|
|
20240318,114800,50985650,35750,35750,35750,35750,0
|
|
20240318,114700,50985650,35750,35750,35750,35750,5
|
|
20240318,114600,50806900,35800,35800,35800,35800,0
|
|
20240318,114500,50806900,35800,35800,35800,35800,0
|
|
20240318,114400,50806900,35800,35800,35800,35800,0
|
|
20240318,114300,50806900,35800,35800,35800,35800,0
|
|
20240318,114200,50806900,35800,35800,35800,35800,0
|
|
20240318,114100,50806900,35800,35800,35800,35800,0
|
|
20240318,114000,50806900,35800,35800,35800,35800,0
|
|
20240318,113900,50806900,35800,35800,35800,35800,0
|
|
20240318,113800,50806900,35800,35800,35800,35800,0
|
|
20240318,113700,50806900,35800,35800,35800,35800,0
|
|
20240318,113600,50806900,35800,35800,35800,35800,0
|
|
20240318,113500,50806900,35800,35700,35800,35700,4
|
|
20240318,113400,50663850,35700,35700,35700,35700,15
|
|
20240318,113300,50128350,35700,35700,35700,35700,16
|
|
20240318,113200,49557150,35800,35800,35800,35800,0
|
|
20240318,113100,49557150,35800,35800,35800,35800,0
|
|
20240318,113000,49557150,35800,35800,35800,35800,0
|
|
20240318,112900,49557150,35800,35800,35800,35800,0
|
|
20240318,112800,49557150,35800,35800,35800,35800,0
|
|
20240318,112700,49557150,35800,35800,35800,35800,0
|
|
20240318,112600,49557150,35800,35800,35800,35800,0
|
|
20240318,112500,49557150,35800,35800,35800,35800,0
|
|
20240318,112400,49557150,35800,35800,35800,35800,5
|
|
20240318,112300,49378150,35800,35800,35800,35800,0
|
|
20240318,112200,49378150,35800,35800,35800,35800,0
|
|
20240318,112100,49378150,35800,35800,35800,35800,0
|
|
20240318,112000,49378150,35800,35800,35800,35800,0
|
|
20240318,111900,49378150,35800,35800,35800,35800,0
|
|
20240318,111800,49378150,35800,35800,35800,35800,0
|
|
20240318,111700,49378150,35800,35800,35800,35800,0
|
|
20240318,111600,49378150,35800,35800,35800,35800,1
|
|
20240318,111500,49342350,35800,35800,35800,35800,0
|
|
20240318,111400,49342350,35800,35800,35800,35800,0
|
|
20240318,111300,49342350,35800,35800,35800,35800,0
|
|
20240318,111200,49342350,35800,35800,35800,35800,0
|
|
20240318,111100,49342350,35800,35800,35800,35800,0
|
|
20240318,111000,49342350,35800,35800,35800,35800,0
|
|
20240318,110900,49342350,35800,35800,35800,35800,0
|
|
20240318,110800,49342350,35800,35800,35800,35800,0
|
|
20240318,110700,49342350,35800,35800,35800,35800,0
|
|
20240318,110600,49342350,35800,35800,35800,35800,0
|
|
20240318,110500,49342350,35800,35800,35800,35800,0
|
|
20240318,110400,49342350,35800,35800,35800,35800,5
|
|
20240318,110300,49163350,35800,35800,35800,35800,0
|
|
20240318,110200,49163350,35800,35800,35800,35800,2
|
|
20240318,110100,49091750,35750,35750,35750,35750,0
|
|
20240318,110000,49091750,35750,35750,35750,35750,0
|
|
20240318,105900,49091750,35750,35750,35750,35750,0
|
|
20240318,105800,49091750,35750,35750,35750,35750,0
|
|
20240318,105700,49091750,35750,35750,35750,35750,0
|
|
20240318,105600,49091750,35750,35700,35750,35700,37
|
|
20240318,105500,47770750,35800,35800,35800,35800,0
|
|
20240318,105400,47770750,35800,35800,35800,35800,0
|
|
20240318,105300,47770750,35800,35800,35800,35800,0
|
|
20240318,105200,47770750,35800,35800,35800,35800,0
|
|
20240318,105100,47770750,35800,35800,35800,35800,0
|
|
20240318,105000,47770750,35800,35800,35800,35800,0
|
|
20240318,104900,47770750,35800,35800,35800,35800,0
|
|
20240318,104800,47770750,35800,35800,35800,35800,0
|
|
20240318,104700,47770750,35800,35700,35800,35700,5
|
|
20240318,104600,47592050,35800,35800,35800,35800,0
|
|
20240318,104500,47592050,35800,35800,35800,35800,4
|
|
20240318,104400,47448850,35800,35800,35800,35800,4
|
|
20240318,104300,47305650,35800,35800,35800,35800,0
|
|
20240318,104200,47305650,35800,35800,35800,35800,0
|
|
20240318,104100,47305650,35800,35800,35800,35800,0
|
|
20240318,104000,47305650,35800,35750,35800,35750,23
|
|
20240318,103900,46483300,35800,35800,35800,35800,0
|
|
20240318,103800,46483300,35800,35700,35800,35700,13
|
|
20240318,103700,46018700,35750,35750,35750,35700,41
|
|
20240318,103600,44554800,35800,35800,35800,35800,0
|
|
20240318,103500,44554800,35800,35800,35800,35800,0
|
|
20240318,103400,44554800,35800,35800,35800,35800,0
|
|
20240318,103300,44554800,35800,35700,35800,35700,9
|
|
20240318,103200,44232900,35800,35800,35800,35800,0
|
|
20240318,103100,44232900,35800,35800,35800,35800,38
|
|
20240318,103000,42872500,35800,35800,35800,35800,0
|
|
20240318,102900,42872500,35800,35800,35800,35800,0
|
|
20240318,102800,42872500,35800,35800,35800,35800,0
|
|
20240318,102700,42872500,35800,35800,35800,35800,0
|
|
20240318,102600,42872500,35800,35750,35800,35750,38
|
|
20240318,102500,41513900,35800,35800,35800,35800,0
|
|
20240318,102400,41513900,35800,35800,35800,35800,0
|
|
20240318,102300,41513900,35800,35800,35800,35800,0
|
|
20240318,102200,41513900,35800,35800,35800,35800,0
|
|
20240318,102100,41513900,35800,35800,35800,35800,0
|
|
20240318,102000,41513900,35800,35800,35800,35800,0
|
|
20240318,101900,41513900,35800,35800,35800,35800,0
|
|
20240318,101800,41513900,35800,35800,35800,35800,0
|
|
20240318,101700,41513900,35800,35800,35800,35800,0
|
|
20240318,101600,41513900,35800,35800,35800,35800,0
|
|
20240318,101500,41513900,35800,35800,35800,35800,0
|
|
20240318,101400,41513900,35800,35750,35800,35750,2
|
|
20240318,101300,41442350,35750,35750,35750,35750,0
|
|
20240318,101200,41442350,35750,35750,35750,35750,0
|
|
20240318,101100,41442350,35750,35750,35750,35750,0
|
|
20240318,101000,41442350,35750,35750,35750,35750,0
|
|
20240318,100900,41442350,35750,35750,35750,35750,0
|
|
20240318,100800,41442350,35750,35750,35750,35750,0
|
|
20240318,100700,41442350,35750,35750,35750,35750,2
|
|
20240318,100600,41370850,35750,35750,35750,35750,1
|
|
20240318,100500,41335100,35800,35750,35800,35750,82
|
|
20240318,100400,38400100,35800,35800,35800,35800,0
|
|
20240318,100300,38400100,35800,35800,35800,35800,0
|
|
20240318,100200,38400100,35800,35800,35800,35800,0
|
|
20240318,100100,38400100,35800,35800,35800,35800,0
|
|
20240318,100000,38400100,35800,35800,35800,35800,0
|
|
20240318,095900,38400100,35800,35800,35800,35800,0
|
|
20240318,095800,38400100,35800,35800,35800,35800,0
|
|
20240318,095700,38400100,35800,35800,35800,35800,0
|
|
20240318,095600,38400100,35800,35800,35800,35800,0
|
|
20240318,095500,38400100,35800,35800,35800,35800,77
|
|
20240318,095400,35643500,35800,35800,35800,35800,0
|
|
20240318,095300,35643500,35800,35800,35800,35800,0
|
|
20240318,095200,35643500,35800,35800,35800,35800,0
|
|
20240318,095100,35643500,35800,35800,35800,35800,0
|
|
20240318,095000,35643500,35800,35800,35800,35800,0
|
|
20240318,094900,35643500,35800,35800,35800,35800,0
|
|
20240318,094800,35643500,35800,35800,35800,35800,0
|
|
20240318,094700,35643500,35800,35800,35800,35800,0
|
|
20240318,094600,35643500,35800,35800,35800,35800,5
|
|
20240318,094500,35464500,35800,35800,35800,35800,0
|
|
20240318,094400,35464500,35800,35800,35800,35800,0
|
|
20240318,094300,35464500,35800,35800,35800,35800,0
|
|
20240318,094200,35464500,35800,35800,35800,35800,0
|
|
20240318,094100,35464500,35800,35700,35800,35700,5
|
|
20240318,094000,35285800,35750,35750,35750,35750,0
|
|
20240318,093900,35285800,35750,35750,35750,35750,0
|
|
20240318,093800,35285800,35750,35750,35750,35750,0
|
|
20240318,093700,35285800,35750,35750,35750,35750,39
|
|
20240318,093600,33891550,35750,35750,35750,35750,0
|
|
20240318,093500,33891550,35750,35750,35750,35750,56
|
|
20240318,093400,31889550,35750,35750,35750,35750,0
|
|
20240318,093300,31889550,35750,35750,35750,35750,0
|
|
20240318,093200,31889550,35750,35750,35750,35750,0
|
|
20240318,093100,31889550,35750,35750,35750,35750,0
|
|
20240318,093000,31889550,35750,35750,35750,35750,0
|
|
20240318,092900,31889550,35750,35750,35750,35750,0
|
|
20240318,092800,31889550,35750,35750,35750,35750,0
|
|
20240318,092700,31889550,35750,35750,35750,35750,0
|
|
20240318,092600,31889550,35750,35750,35750,35750,0
|
|
20240318,092500,31889550,35750,35750,35750,35750,0
|
|
20240318,092400,31889550,35750,35750,35750,35750,0
|
|
20240318,092300,31889550,35750,35350,35750,35350,511
|
|
20240318,092200,13801750,35400,35400,35400,35400,0
|
|
20240318,092100,13801750,35400,35400,35400,35400,0
|
|
20240318,092000,13801750,35400,35400,35400,35400,5
|
|
20240318,091900,13624750,35300,35600,35600,35300,62
|
|
20240318,091800,11428050,35800,35800,35800,35800,0
|
|
20240318,091700,11428050,35800,35800,35800,35800,0
|
|
20240318,091600,11428050,35800,35750,35800,35750,9
|
|
20240318,091500,11106100,35750,35750,35750,35750,3
|
|
20240318,091400,10998850,35700,35700,35750,35700,7
|
|
20240318,091300,10748700,35800,35700,35800,35700,5
|
|
20240318,091200,10570000,35750,35750,35750,35750,87
|
|
20240318,091100,7459750,35800,35800,35800,35800,0
|
|
20240318,091000,7459750,35800,35800,35800,35800,0
|
|
20240318,090900,7459750,35800,35800,35800,35800,0
|
|
20240318,090800,7459750,35800,35800,35800,35800,0
|
|
20240318,090700,7459750,35800,35800,35800,35800,0
|
|
20240318,090600,7459750,35800,35800,35800,35800,0
|
|
20240318,090500,7459750,35800,35800,35800,35800,0
|
|
20240318,090400,7459750,35800,35800,35800,35800,0
|
|
20240318,090300,7459750,35800,35800,35800,35800,0
|
|
20240318,090200,7459750,35800,35550,35800,35550,11
|
|
20240318,090100,7068200,35550,35750,35750,35550,83
|
|
20240318,090000,4106000,35800,35700,35800,35700,115
|