579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183600,883199450,21250,21250,21250,21250,1422
|
|
20240311,183500,883199450,21250,21250,21250,21250,0
|
|
20240311,183400,883199450,21250,21250,21250,21250,0
|
|
20240311,183300,883199450,21250,21250,21250,21250,0
|
|
20240311,183200,883199450,21250,21250,21250,21250,0
|
|
20240311,183100,883199450,21250,21250,21250,21250,0
|
|
20240311,183000,883199450,21250,21250,21250,21250,0
|
|
20240311,182900,883199450,21250,21250,21250,21250,0
|
|
20240311,182800,883199450,21250,21250,21250,21250,0
|
|
20240311,182700,883199450,21250,21250,21250,21250,0
|
|
20240311,182600,883199450,21250,21250,21250,21250,0
|
|
20240311,182500,883199450,21250,21250,21250,21250,0
|
|
20240311,182400,883199450,21250,21250,21250,21250,0
|
|
20240311,182300,883199450,21250,21250,21250,21250,0
|
|
20240311,182200,883199450,21250,21250,21250,21250,0
|
|
20240311,182100,883199450,21250,21250,21250,21250,0
|
|
20240311,182000,883199450,21250,21250,21250,21250,0
|
|
20240311,181900,883199450,21250,21250,21250,21250,0
|
|
20240311,181800,883199450,21250,21250,21250,21250,0
|
|
20240311,181700,883199450,21250,21250,21250,21250,0
|
|
20240311,181600,883199450,21250,21250,21250,21250,0
|
|
20240311,181500,883199450,21250,21250,21250,21250,0
|
|
20240311,181400,883199450,21250,21250,21250,21250,0
|
|
20240311,181300,883199450,21250,21250,21250,21250,0
|
|
20240311,181200,883199450,21250,21250,21250,21250,0
|
|
20240311,181100,883199450,21250,21250,21250,21250,0
|
|
20240311,181000,883199450,21250,21250,21250,21250,0
|
|
20240311,180900,883199450,21250,21250,21250,21250,0
|
|
20240311,180800,883199450,21250,21250,21250,21250,0
|
|
20240311,180700,883199450,21250,21250,21250,21250,0
|
|
20240311,180600,883199450,21250,21250,21250,21250,1422
|
|
20240311,180500,883199450,21250,21250,21250,21250,0
|
|
20240311,180400,883199450,21250,21250,21250,21250,0
|
|
20240311,180300,883199450,21250,21250,21250,21250,0
|
|
20240311,180200,883199450,21250,21250,21250,21250,0
|
|
20240311,180100,883199450,21250,21250,21250,21250,0
|
|
20240311,180000,883199450,21250,21250,21250,21250,0
|
|
20240311,175900,883199450,21250,21250,21250,21250,0
|
|
20240311,175800,883199450,21250,21250,21250,21250,0
|
|
20240311,175700,883199450,21250,21250,21250,21250,0
|
|
20240311,175600,883199450,21250,21250,21250,21250,0
|
|
20240311,175500,883199450,21250,21250,21250,21250,0
|
|
20240311,175400,883199450,21250,21250,21250,21250,0
|
|
20240311,175300,883199450,21250,21250,21250,21250,0
|
|
20240311,175200,883199450,21250,21250,21250,21250,0
|
|
20240311,175100,883199450,21250,21250,21250,21250,0
|
|
20240311,175000,883199450,21250,21250,21250,21250,0
|
|
20240311,174900,883199450,21250,21250,21250,21250,0
|
|
20240311,174800,883199450,21250,21250,21250,21250,0
|
|
20240311,174700,883199450,21250,21250,21250,21250,0
|
|
20240311,174600,883199450,21250,21250,21250,21250,0
|
|
20240311,174500,883199450,21250,21250,21250,21250,0
|
|
20240311,174400,883199450,21250,21250,21250,21250,0
|
|
20240311,174300,883199450,21250,21250,21250,21250,0
|
|
20240311,174200,883199450,21250,21250,21250,21250,0
|
|
20240311,174100,883199450,21250,21250,21250,21250,0
|
|
20240311,174000,883199450,21250,21250,21250,21250,0
|
|
20240311,173900,883199450,21250,21250,21250,21250,0
|
|
20240311,173800,883199450,21250,21250,21250,21250,0
|
|
20240311,173700,883199450,21250,21250,21250,21250,0
|
|
20240311,173600,883199450,21250,21250,21250,21250,1422
|
|
20240311,173500,883199450,21250,21250,21250,21250,0
|
|
20240311,173400,883199450,21250,21250,21250,21250,0
|
|
20240311,173300,883199450,21250,21250,21250,21250,0
|
|
20240311,173200,883199450,21250,21250,21250,21250,0
|
|
20240311,173100,883199450,21250,21250,21250,21250,0
|
|
20240311,173000,883199450,21250,21250,21250,21250,0
|
|
20240311,172900,883199450,21250,21250,21250,21250,0
|
|
20240311,172800,883199450,21250,21250,21250,21250,0
|
|
20240311,172700,883199450,21250,21250,21250,21250,0
|
|
20240311,172600,883199450,21250,21250,21250,21250,0
|
|
20240311,172500,883199450,21250,21250,21250,21250,0
|
|
20240311,172400,883199450,21250,21250,21250,21250,0
|
|
20240311,172300,883199450,21250,21250,21250,21250,0
|
|
20240311,172200,883199450,21250,21250,21250,21250,0
|
|
20240311,172100,883199450,21250,21250,21250,21250,0
|
|
20240311,172000,883199450,21250,21250,21250,21250,0
|
|
20240311,171900,883199450,21250,21250,21250,21250,0
|
|
20240311,171800,883199450,21250,21250,21250,21250,0
|
|
20240311,171700,883199450,21250,21250,21250,21250,0
|
|
20240311,171600,883199450,21250,21250,21250,21250,0
|
|
20240311,171500,883199450,21250,21250,21250,21250,0
|
|
20240311,171400,883199450,21250,21250,21250,21250,0
|
|
20240311,171300,883199450,21250,21250,21250,21250,0
|
|
20240311,171200,883199450,21250,21250,21250,21250,0
|
|
20240311,171100,883199450,21250,21250,21250,21250,0
|
|
20240311,171000,883199450,21250,21250,21250,21250,0
|
|
20240311,170900,883199450,21250,21250,21250,21250,0
|
|
20240311,170800,883199450,21250,21250,21250,21250,0
|
|
20240311,170700,883199450,21250,21250,21250,21250,0
|
|
20240311,170600,883199450,21250,21250,21250,21250,1422
|
|
20240311,170500,883199450,21250,21250,21250,21250,0
|
|
20240311,170400,883199450,21250,21250,21250,21250,0
|
|
20240311,170300,883199450,21250,21250,21250,21250,0
|
|
20240311,170200,883199450,21250,21250,21250,21250,0
|
|
20240311,170100,883199450,21250,21250,21250,21250,0
|
|
20240311,170000,883199450,21250,21250,21250,21250,0
|
|
20240311,165900,883199450,21250,21250,21250,21250,0
|
|
20240311,165800,883199450,21250,21250,21250,21250,0
|
|
20240311,165700,883199450,21250,21250,21250,21250,0
|
|
20240311,165600,883199450,21250,21250,21250,21250,0
|
|
20240311,165500,883199450,21250,21250,21250,21250,0
|
|
20240311,165400,883199450,21250,21250,21250,21250,0
|
|
20240311,165300,883199450,21250,21250,21250,21250,0
|
|
20240311,165200,883199450,21250,21250,21250,21250,0
|
|
20240311,165100,883199450,21250,21250,21250,21250,0
|
|
20240311,165000,883199450,21250,21250,21250,21250,0
|
|
20240311,164900,883199450,21250,21250,21250,21250,0
|
|
20240311,164800,883199450,21250,21250,21250,21250,0
|
|
20240311,164700,883199450,21250,21250,21250,21250,0
|
|
20240311,164600,883199450,21250,21250,21250,21250,0
|
|
20240311,164500,883199450,21250,21250,21250,21250,0
|
|
20240311,164400,883199450,21250,21250,21250,21250,0
|
|
20240311,164300,883199450,21250,21250,21250,21250,0
|
|
20240311,164200,883199450,21250,21250,21250,21250,0
|
|
20240311,164100,883199450,21250,21250,21250,21250,0
|
|
20240311,164000,883199450,21250,21250,21250,21250,0
|
|
20240311,163900,883199450,21250,21250,21250,21250,0
|
|
20240311,163800,883199450,21250,21250,21250,21250,0
|
|
20240311,163700,883199450,21250,21250,21250,21250,0
|
|
20240311,163600,883199450,21250,21250,21250,21250,1422
|
|
20240311,163500,883199450,21250,21250,21250,21250,0
|
|
20240311,163400,883199450,21250,21250,21250,21250,0
|
|
20240311,163300,883199450,21250,21250,21250,21250,0
|
|
20240311,163200,883199450,21250,21250,21250,21250,0
|
|
20240311,163100,883199450,21250,21250,21250,21250,0
|
|
20240311,163000,883199450,21250,21250,21250,21250,0
|
|
20240311,162900,883199450,21250,21250,21250,21250,0
|
|
20240311,162800,883199450,21250,21250,21250,21250,0
|
|
20240311,162700,883199450,21250,21250,21250,21250,0
|
|
20240311,162600,883199450,21250,21250,21250,21250,0
|
|
20240311,162500,883199450,21250,21250,21250,21250,0
|
|
20240311,162400,883199450,21250,21250,21250,21250,0
|
|
20240311,162300,883199450,21250,21250,21250,21250,0
|
|
20240311,162200,883199450,21250,21250,21250,21250,0
|
|
20240311,162100,883199450,21250,21250,21250,21250,0
|
|
20240311,162000,883199450,21250,21250,21250,21250,0
|
|
20240311,161900,883199450,21250,21250,21250,21250,0
|
|
20240311,161800,883199450,21250,21250,21250,21250,0
|
|
20240311,161700,883199450,21250,21250,21250,21250,0
|
|
20240311,161600,883199450,21250,21250,21250,21250,0
|
|
20240311,161500,883199450,21250,21250,21250,21250,0
|
|
20240311,161400,883199450,21250,21250,21250,21250,0
|
|
20240311,161300,883199450,21250,21250,21250,21250,0
|
|
20240311,161200,883199450,21250,21250,21250,21250,0
|
|
20240311,161100,883199450,21250,21250,21250,21250,0
|
|
20240311,161000,883199450,21250,21250,21250,21250,0
|
|
20240311,160900,883199450,21250,21250,21250,21250,0
|
|
20240311,160800,883199450,21250,21250,21250,21250,0
|
|
20240311,160700,883199450,21250,21250,21250,21250,0
|
|
20240311,160600,883199450,21250,21250,21250,21250,1422
|
|
20240311,160500,883199450,21250,21250,21250,21250,0
|
|
20240311,160400,883199450,21250,21250,21250,21250,0
|
|
20240311,160300,883199450,21250,21250,21250,21250,0
|
|
20240311,160200,883199450,21250,21250,21250,21250,0
|
|
20240311,160100,883199450,21250,21250,21250,21250,0
|
|
20240311,160000,883199450,21250,21250,21250,21250,0
|
|
20240311,155900,883199450,21250,21250,21250,21250,0
|
|
20240311,155800,883199450,21250,21250,21250,21250,0
|
|
20240311,155700,883199450,21250,21250,21250,21250,0
|
|
20240311,155600,883199450,21250,21250,21250,21250,0
|
|
20240311,155500,883199450,21250,21250,21250,21250,0
|
|
20240311,155400,883199450,21250,21250,21250,21250,0
|
|
20240311,155300,883199450,21250,21250,21250,21250,0
|
|
20240311,155200,883199450,21250,21250,21250,21250,0
|
|
20240311,155100,883199450,21250,21250,21250,21250,0
|
|
20240311,155000,883199450,21250,21250,21250,21250,0
|
|
20240311,154900,883199450,21250,21250,21250,21250,0
|
|
20240311,154800,883199450,21250,21250,21250,21250,0
|
|
20240311,154700,883199450,21250,21250,21250,21250,0
|
|
20240311,154600,883199450,21250,21250,21250,21250,0
|
|
20240311,154500,883199450,21250,21250,21250,21250,0
|
|
20240311,154400,883199450,21250,21250,21250,21250,0
|
|
20240311,154300,883199450,21250,21250,21250,21250,0
|
|
20240311,154200,883199450,21250,21250,21250,21250,0
|
|
20240311,154100,883199450,21250,21250,21250,21250,0
|
|
20240311,154000,883199450,21250,21250,21250,21250,0
|
|
20240311,153900,883199450,21250,21250,21250,21250,0
|
|
20240311,153800,883199450,21250,21250,21250,21250,0
|
|
20240311,153700,883199450,21250,21250,21250,21250,0
|
|
20240311,153600,883199450,21250,21250,21250,21250,1422
|
|
20240311,153500,883199450,21250,21250,21250,21250,0
|
|
20240311,153400,883199450,21250,21250,21250,21250,0
|
|
20240311,153300,883199450,21250,21250,21250,21250,0
|
|
20240311,153200,883199450,21250,21250,21250,21250,0
|
|
20240311,153100,883199450,21250,21250,21250,21250,0
|
|
20240311,153000,883199450,21250,21250,21250,21250,1422
|
|
20240311,152900,852981950,21350,21350,21350,21350,0
|
|
20240311,152800,852981950,21350,21350,21350,21350,0
|
|
20240311,152700,852981950,21350,21350,21350,21350,0
|
|
20240311,152600,852981950,21350,21350,21350,21350,0
|
|
20240311,152500,852981950,21350,21350,21350,21350,0
|
|
20240311,152400,852981950,21350,21350,21350,21350,0
|
|
20240311,152300,852981950,21350,21350,21350,21350,0
|
|
20240311,152200,852981950,21350,21350,21350,21350,0
|
|
20240311,152100,852981950,21350,21350,21350,21350,0
|
|
20240311,152000,852981950,21350,21350,21350,21350,0
|
|
20240311,151900,852981950,21350,21300,21350,21300,8
|
|
20240311,151800,852811200,21300,21300,21300,21300,2
|
|
20240311,151700,852768600,21350,21350,21350,21300,130
|
|
20240311,151600,849997800,21350,21350,21350,21300,35
|
|
20240311,151500,849252150,21350,21350,21350,21350,578
|
|
20240311,151400,836911850,21350,21350,21350,21350,0
|
|
20240311,151300,836911850,21350,21350,21350,21350,2
|
|
20240311,151200,836869150,21350,21350,21350,21350,197
|
|
20240311,151100,832663200,21300,21300,21300,21300,0
|
|
20240311,151000,832663200,21300,21300,21300,21300,186
|
|
20240311,150900,828701400,21300,21300,21300,21300,3
|
|
20240311,150800,828637500,21300,21300,21300,21300,65
|
|
20240311,150700,827253000,21300,21300,21300,21300,0
|
|
20240311,150600,827253000,21300,21300,21300,21300,100
|
|
20240311,150500,825123000,21300,21300,21300,21300,44
|
|
20240311,150400,824185800,21300,21300,21300,21300,4
|
|
20240311,150300,824100600,21300,21400,21400,21300,11
|
|
20240311,150200,823866200,21400,21400,21400,21400,5
|
|
20240311,150100,823759200,21400,21400,21400,21400,1
|
|
20240311,150000,823737800,21400,21350,21400,21350,70
|
|
20240311,145900,822240000,21300,21300,21300,21300,1
|
|
20240311,145800,822218700,21300,21300,21300,21300,45
|
|
20240311,145700,821260200,21250,21300,21300,21250,50
|
|
20240311,145600,820196500,21350,21350,21350,21350,5
|
|
20240311,145500,820089750,21350,21350,21350,21350,56
|
|
20240311,145400,818894150,21350,21300,21350,21250,78
|
|
20240311,145300,817232100,21350,21350,21350,21350,0
|
|
20240311,145200,817232100,21350,21300,21350,21300,72
|
|
20240311,145100,815697450,21300,21300,21300,21300,0
|
|
20240311,145000,815697450,21300,21300,21300,21300,30
|
|
20240311,144900,815058450,21250,21250,21250,21250,14
|
|
20240311,144800,814760950,21250,21300,21300,21250,180
|
|
20240311,144700,810932450,21300,21300,21300,21300,80
|
|
20240311,144600,809228450,21300,21300,21300,21300,77
|
|
20240311,144500,807588350,21250,21300,21300,21250,132
|
|
20240311,144400,804782650,21300,21300,21300,21250,101
|
|
20240311,144300,802633850,21350,21300,21350,21300,27
|
|
20240311,144200,802058650,21250,21300,21300,21250,161
|
|
20240311,144100,798629450,21300,21300,21300,21300,171
|
|
20240311,144000,794987150,21200,21300,21300,21200,4437
|
|
20240311,143900,700725500,21300,21300,21300,21300,0
|
|
20240311,143800,700725500,21300,21350,21350,21300,11
|
|
20240311,143700,700490700,21300,21300,21300,21300,222
|
|
20240311,143600,695762100,21350,21350,21350,21350,492
|
|
20240311,143500,685257900,21350,21400,21400,21350,1289
|
|
20240311,143400,657737700,21400,21400,21400,21400,0
|
|
20240311,143300,657737700,21400,21400,21400,21400,0
|
|
20240311,143200,657737700,21400,21400,21400,21400,391
|
|
20240311,143100,649370300,21400,21400,21400,21400,0
|
|
20240311,143000,649370300,21400,21400,21400,21400,0
|
|
20240311,142900,649370300,21400,21400,21400,21400,0
|
|
20240311,142800,649370300,21400,21400,21400,21400,0
|
|
20240311,142700,649370300,21400,21400,21400,21400,258
|
|
20240311,142600,643849100,21400,21400,21400,21350,75
|
|
20240311,142500,642247400,21350,21350,21350,21350,4
|
|
20240311,142400,642162000,21350,21350,21350,21350,1
|
|
20240311,142300,642140650,21350,21350,21350,21350,0
|
|
20240311,142200,642140650,21350,21400,21400,21350,101
|
|
20240311,142100,639981150,21400,21400,21400,21400,1
|
|
20240311,142000,639959750,21400,21400,21400,21400,13
|
|
20240311,141900,639681550,21400,21400,21400,21400,126
|
|
20240311,141800,636985150,21400,21400,21400,21400,0
|
|
20240311,141700,636985150,21400,21400,21400,21400,0
|
|
20240311,141600,636985150,21400,21400,21400,21400,1
|
|
20240311,141500,636963750,21350,21350,21350,21350,99
|
|
20240311,141400,634850100,21350,21350,21350,21350,55
|
|
20240311,141300,633675850,21400,21400,21400,21400,0
|
|
20240311,141200,633675850,21400,21350,21400,21350,51
|
|
20240311,141100,632586950,21400,21400,21400,21400,6
|
|
20240311,141000,632458550,21400,21400,21400,21400,0
|
|
20240311,140900,632458550,21400,21400,21400,21400,0
|
|
20240311,140800,632458550,21400,21400,21400,21400,50
|
|
20240311,140700,631388550,21400,21450,21450,21400,54
|
|
20240311,140600,630230450,21450,21450,21450,21450,5
|
|
20240311,140500,630123200,21450,21450,21450,21450,10
|
|
20240311,140400,629908700,21450,21450,21450,21450,0
|
|
20240311,140300,629908700,21450,21400,21450,21400,191
|
|
20240311,140200,625818800,21350,21350,21350,21350,0
|
|
20240311,140100,625818800,21350,21350,21350,21350,0
|
|
20240311,140000,625818800,21350,21350,21350,21350,0
|
|
20240311,135900,625818800,21350,21350,21350,21350,100
|
|
20240311,135800,623683800,21350,21350,21350,21350,0
|
|
20240311,135700,623683800,21350,21350,21350,21350,5
|
|
20240311,135600,623577050,21350,21350,21350,21350,10
|
|
20240311,135500,623363550,21350,21350,21350,21350,1
|
|
20240311,135400,623342200,21400,21400,21400,21400,2
|
|
20240311,135300,623299400,21400,21400,21400,21400,12
|
|
20240311,135200,623042600,21400,21400,21400,21400,0
|
|
20240311,135100,623042600,21400,21400,21400,21400,29
|
|
20240311,135000,622422000,21400,21400,21400,21400,1
|
|
20240311,134900,622400600,21400,21400,21400,21400,7
|
|
20240311,134800,622250800,21450,21450,21450,21450,23
|
|
20240311,134700,621757450,21350,21350,21350,21350,0
|
|
20240311,134600,621757450,21350,21350,21350,21350,5
|
|
20240311,134500,621650700,21400,21400,21400,21400,125
|
|
20240311,134400,618975700,21350,21350,21350,21350,190
|
|
20240311,134300,614919200,21350,21350,21350,21350,5
|
|
20240311,134200,614812450,21400,21400,21400,21400,100
|
|
20240311,134100,612672450,21400,21400,21400,21400,247
|
|
20240311,134000,607386650,21400,21400,21400,21400,0
|
|
20240311,133900,607386650,21400,21400,21400,21400,0
|
|
20240311,133800,607386650,21400,21400,21400,21400,13
|
|
20240311,133700,607108450,21400,21400,21400,21400,104
|
|
20240311,133600,604882850,21450,21450,21450,21450,3
|
|
20240311,133500,604818500,21400,21400,21400,21400,386
|
|
20240311,133400,596558100,21400,21400,21400,21400,250
|
|
20240311,133300,591208100,21400,21400,21400,21400,0
|
|
20240311,133200,591208100,21400,21450,21450,21400,37
|
|
20240311,133100,590416200,21400,21400,21400,21400,5
|
|
20240311,133000,590309200,21400,21400,21400,21400,1
|
|
20240311,132900,590287800,21400,21400,21400,21400,1
|
|
20240311,132800,590266400,21450,21450,21450,21450,1
|
|
20240311,132700,590244950,21400,21400,21400,21400,15
|
|
20240311,132600,589923950,21400,21450,21450,21400,34
|
|
20240311,132500,589195350,21450,21400,21450,21400,287
|
|
20240311,132400,583053500,21400,21400,21400,21400,1
|
|
20240311,132300,583032100,21400,21400,21400,21400,11
|
|
20240311,132200,582796700,21450,21450,21450,21450,3
|
|
20240311,132100,582732350,21450,21400,21450,21400,442
|
|
20240311,132000,573273300,21400,21400,21400,21400,2
|
|
20240311,131900,573230500,21400,21350,21400,21350,13
|
|
20240311,131800,572952350,21350,21350,21350,21350,0
|
|
20240311,131700,572952350,21350,21350,21350,21350,800
|
|
20240311,131600,555872350,21350,21450,21450,21350,24
|
|
20240311,131500,555359750,21400,21400,21400,21400,104
|
|
20240311,131400,553134150,21350,21350,21350,21350,165
|
|
20240311,131300,549611400,21400,21350,21400,21350,62
|
|
20240311,131200,548287650,21350,21400,21400,21350,1307
|
|
20240311,131100,520318050,21450,21450,21450,21450,0
|
|
20240311,131000,520318050,21450,21450,21450,21450,192
|
|
20240311,130900,516199650,21450,21450,21450,21450,0
|
|
20240311,130800,516199650,21450,21450,21450,21450,2
|
|
20240311,130700,516156750,21400,21400,21400,21400,0
|
|
20240311,130600,516156750,21400,21450,21450,21400,15
|
|
20240311,130500,515835250,21450,21450,21450,21450,177
|
|
20240311,130400,512038600,21450,21450,21450,21450,1
|
|
20240311,130300,512017150,21450,21500,21500,21450,217
|
|
20240311,130200,507361700,21500,21500,21500,21500,11
|
|
20240311,130100,507125200,21500,21500,21500,21500,66
|
|
20240311,130000,505706200,21450,21450,21450,21450,0
|
|
20240311,125900,505706200,21450,21450,21450,21450,0
|
|
20240311,125800,505706200,21450,21450,21450,21450,15
|
|
20240311,125700,505384450,21450,21450,21450,21450,0
|
|
20240311,125600,505384450,21450,21450,21450,21450,21
|
|
20240311,125500,504934000,21500,21500,21500,21500,0
|
|
20240311,125400,504934000,21500,21450,21500,21450,10
|
|
20240311,125300,504719350,21450,21450,21450,21450,0
|
|
20240311,125200,504719350,21450,21450,21450,21450,0
|
|
20240311,125100,504719350,21450,21450,21450,21450,0
|
|
20240311,125000,504719350,21450,21450,21450,21450,0
|
|
20240311,124900,504719350,21450,21500,21500,21450,133
|
|
20240311,124800,501861450,21500,21500,21500,21500,0
|
|
20240311,124700,501861450,21500,21500,21500,21500,3
|
|
20240311,124600,501796950,21500,21500,21500,21500,3
|
|
20240311,124500,501732450,21500,21500,21500,21500,1
|
|
20240311,124400,501710950,21500,21500,21500,21500,1
|
|
20240311,124300,501689450,21400,21400,21400,21400,0
|
|
20240311,124200,501689450,21400,21400,21400,21400,0
|
|
20240311,124100,501689450,21400,21400,21400,21400,1
|
|
20240311,124000,501668050,21400,21400,21400,21400,0
|
|
20240311,123900,501668050,21400,21400,21400,21400,0
|
|
20240311,123800,501668050,21400,21400,21400,21400,33
|
|
20240311,123700,500961850,21500,21500,21500,21500,94
|
|
20240311,123600,498940850,21400,21400,21400,21400,0
|
|
20240311,123500,498940850,21400,21400,21400,21400,50
|
|
20240311,123400,497870850,21400,21400,21400,21400,25
|
|
20240311,123300,497335850,21400,21500,21500,21400,29
|
|
20240311,123200,496714050,21500,21500,21500,21500,68
|
|
20240311,123100,495252050,21500,21450,21550,21400,124
|
|
20240311,123000,492595000,21550,21550,21550,21550,3
|
|
20240311,122900,492530350,21550,21450,21550,21400,105
|
|
20240311,122800,490280750,21450,21450,21450,21450,0
|
|
20240311,122700,490280750,21450,21450,21450,21450,1
|
|
20240311,122600,490259300,21450,21450,21450,21450,20
|
|
20240311,122500,489830300,21450,21450,21450,21450,8
|
|
20240311,122400,489658700,21450,21500,21500,21450,265
|
|
20240311,122300,483974250,21450,21450,21450,21450,6
|
|
20240311,122200,483845550,21450,21450,21450,21450,30
|
|
20240311,122100,483202050,21450,21450,21450,21450,1
|
|
20240311,122000,483180600,21450,21450,21450,21450,0
|
|
20240311,121900,483180600,21450,21450,21450,21450,5
|
|
20240311,121800,483073350,21500,21500,21500,21500,0
|
|
20240311,121700,483073350,21500,21450,21500,21450,21
|
|
20240311,121600,482622850,21450,21450,21450,21450,0
|
|
20240311,121500,482622850,21450,21500,21500,21450,5
|
|
20240311,121400,482515550,21500,21500,21500,21500,12
|
|
20240311,121300,482257550,21500,21500,21500,21500,1
|
|
20240311,121200,482236050,21500,21500,21500,21500,0
|
|
20240311,121100,482236050,21500,21500,21500,21500,1
|
|
20240311,121000,482214550,21500,21500,21500,21500,17
|
|
20240311,120900,481849050,21500,21500,21500,21500,0
|
|
20240311,120800,481849050,21500,21500,21500,21500,0
|
|
20240311,120700,481849050,21500,21500,21500,21500,0
|
|
20240311,120600,481849050,21500,21500,21500,21500,0
|
|
20240311,120500,481849050,21500,21500,21500,21500,10
|
|
20240311,120400,481634050,21450,21500,21550,21450,46
|
|
20240311,120300,480643900,21500,21500,21500,21500,151
|
|
20240311,120200,477397400,21400,21450,21450,21400,550
|
|
20240311,120100,465611150,21450,21450,21450,21450,260
|
|
20240311,120000,460034150,21450,21450,21450,21450,1
|
|
20240311,115900,460012700,21500,21500,21500,21500,0
|
|
20240311,115800,460012700,21500,21500,21500,21500,35
|
|
20240311,115700,459260200,21450,21450,21450,21450,86
|
|
20240311,115600,457415500,21450,21450,21450,21450,0
|
|
20240311,115500,457415500,21450,21450,21450,21450,1
|
|
20240311,115400,457394050,21500,21500,21500,21500,39
|
|
20240311,115300,456555550,21500,21500,21500,21500,1
|
|
20240311,115200,456534050,21500,21500,21500,21500,0
|
|
20240311,115100,456534050,21500,21500,21500,21500,0
|
|
20240311,115000,456534050,21500,21500,21500,21500,1
|
|
20240311,114900,456512550,21450,21450,21450,21450,0
|
|
20240311,114800,456512550,21450,21450,21450,21450,0
|
|
20240311,114700,456512550,21450,21450,21450,21450,0
|
|
20240311,114600,456512550,21450,21450,21450,21450,50
|
|
20240311,114500,455440050,21450,21450,21450,21450,1
|
|
20240311,114400,455418600,21450,21450,21450,21450,0
|
|
20240311,114300,455418600,21450,21450,21450,21450,20
|
|
20240311,114200,454989600,21450,21450,21450,21450,0
|
|
20240311,114100,454989600,21450,21450,21450,21450,840
|
|
20240311,114000,436971600,21400,21400,21400,21400,0
|
|
20240311,113900,436971600,21400,21550,21550,21400,377
|
|
20240311,113800,428894250,21550,21550,21550,21550,0
|
|
20240311,113700,428894250,21550,21550,21550,21550,7
|
|
20240311,113600,428743400,21550,21550,21550,21550,89
|
|
20240311,113500,426825450,21550,21500,21550,21500,7
|
|
20240311,113400,426674900,21400,21450,21450,21400,170
|
|
20240311,113300,423031200,21450,21500,21500,21450,210
|
|
20240311,113200,418521300,21550,21550,21550,21550,0
|
|
20240311,113100,418521300,21550,21550,21550,21550,0
|
|
20240311,113000,418521300,21550,21550,21550,21550,3
|
|
20240311,112900,418456650,21550,21550,21550,21550,0
|
|
20240311,112800,418456650,21550,21550,21550,21550,100
|
|
20240311,112700,416301650,21450,21450,21450,21450,147
|
|
20240311,112600,413148500,21400,21400,21400,21400,15
|
|
20240311,112500,412827500,21400,21500,21500,21400,382
|
|
20240311,112400,404629400,21500,21500,21500,21500,60
|
|
20240311,112300,403339400,21500,21550,21550,21500,151
|
|
20240311,112200,400089400,21550,21550,21550,21550,193
|
|
20240311,112100,395930250,21550,21550,21550,21550,5
|
|
20240311,112000,395822500,21550,21550,21550,21550,1
|
|
20240311,111900,395800950,21550,21550,21550,21550,2
|
|
20240311,111800,395757850,21550,21550,21550,21550,1
|
|
20240311,111700,395736300,21550,21550,21550,21550,0
|
|
20240311,111600,395736300,21550,21550,21550,21550,0
|
|
20240311,111500,395736300,21550,21550,21550,21550,53
|
|
20240311,111400,394594150,21550,21500,21550,21500,52
|
|
20240311,111300,393476050,21550,21600,21600,21550,101
|
|
20240311,111200,391299450,21500,21550,21550,21500,51
|
|
20240311,111100,390200650,21500,21500,21500,21500,0
|
|
20240311,111000,390200650,21500,21500,21500,21500,30
|
|
20240311,110900,389555650,21500,21500,21500,21500,400
|
|
20240311,110800,380955650,21500,21500,21500,21500,0
|
|
20240311,110700,380955650,21500,21550,21550,21500,893
|
|
20240311,110600,361753600,21500,21500,21500,21500,0
|
|
20240311,110500,361753600,21500,21550,21550,21500,523
|
|
20240311,110400,350503250,21600,21600,21600,21600,0
|
|
20240311,110300,350503250,21600,21600,21600,21600,20
|
|
20240311,110200,350071250,21600,21600,21600,21600,0
|
|
20240311,110100,350071250,21600,21600,21600,21600,263
|
|
20240311,110000,344390450,21600,21600,21600,21600,0
|
|
20240311,105900,344390450,21600,21600,21600,21600,0
|
|
20240311,105800,344390450,21600,21600,21600,21600,0
|
|
20240311,105700,344390450,21600,21600,21600,21600,0
|
|
20240311,105600,344390450,21600,21600,21600,21600,10
|
|
20240311,105500,344174450,21600,21600,21600,21600,0
|
|
20240311,105400,344174450,21600,21600,21600,21600,100
|
|
20240311,105300,342014450,21650,21650,21650,21650,0
|
|
20240311,105200,342014450,21650,21650,21650,21650,81
|
|
20240311,105100,340260800,21700,21600,21700,21600,36
|
|
20240311,105000,339480200,21600,21700,21700,21600,104
|
|
20240311,104900,337233400,21700,21600,21700,21600,149
|
|
20240311,104800,334014000,21650,21650,21650,21650,218
|
|
20240311,104700,329294300,21600,21600,21600,21600,255
|
|
20240311,104600,323786300,21650,21650,21650,21650,0
|
|
20240311,104500,323786300,21650,21650,21650,21650,2
|
|
20240311,104400,323743000,21650,21650,21650,21650,1
|
|
20240311,104300,323721350,21650,21650,21650,21650,0
|
|
20240311,104200,323721350,21650,21600,21650,21600,43
|
|
20240311,104100,322791400,21600,21600,21600,21600,23
|
|
20240311,104000,322294600,21650,21650,21650,21650,440
|
|
20240311,103900,312768600,21650,21650,21650,21650,0
|
|
20240311,103800,312768600,21650,21650,21650,21650,10
|
|
20240311,103700,312552100,21700,21700,21700,21700,1
|
|
20240311,103600,312530400,21650,21650,21650,21650,5
|
|
20240311,103500,312422150,21650,21650,21650,21650,0
|
|
20240311,103400,312422150,21650,21650,21650,21650,200
|
|
20240311,103300,308092150,21700,21700,21700,21700,14
|
|
20240311,103200,307788350,21700,21700,21700,21700,0
|
|
20240311,103100,307788350,21700,21700,21700,21700,1
|
|
20240311,103000,307766650,21700,21800,21800,21700,188
|
|
20240311,102900,303682050,21700,21700,21700,21700,14
|
|
20240311,102800,303378250,21700,21700,21700,21700,10
|
|
20240311,102700,303161250,21700,21700,21700,21700,5
|
|
20240311,102600,303052750,21700,21750,21750,21700,194
|
|
20240311,102500,298842450,21750,21750,21750,21750,20
|
|
20240311,102400,298407450,21700,21700,21700,21700,6
|
|
20240311,102300,298277250,21750,21750,21750,21750,11
|
|
20240311,102200,298038000,21750,21750,21750,21750,80
|
|
20240311,102100,296298000,21700,21700,21700,21700,8
|
|
20240311,102000,296124400,21700,21700,21700,21700,0
|
|
20240311,101900,296124400,21700,21700,21700,21700,65
|
|
20240311,101800,294713900,21700,21700,21700,21700,92
|
|
20240311,101700,292717500,21700,21700,21700,21700,51
|
|
20240311,101600,291610800,21750,21750,21750,21750,3
|
|
20240311,101500,291545550,21750,21750,21750,21750,0
|
|
20240311,101400,291545550,21750,21750,21750,21750,2
|
|
20240311,101300,291502050,21750,21750,21750,21750,20
|
|
20240311,101200,291067050,21700,21700,21700,21700,50
|
|
20240311,101100,289982050,21700,21700,21700,21700,50
|
|
20240311,101000,288897050,21700,21700,21700,21700,0
|
|
20240311,100900,288897050,21700,21700,21700,21700,121
|
|
20240311,100800,286271350,21750,21750,21750,21750,0
|
|
20240311,100700,286271350,21750,21750,21750,21750,21
|
|
20240311,100600,285814600,21750,21750,21750,21750,509
|
|
20240311,100500,274743850,21750,21800,21800,21750,6
|
|
20240311,100400,274613200,21800,21850,21850,21800,26
|
|
20240311,100300,274046100,21850,21750,21850,21750,2
|
|
20240311,100200,274002500,21750,21750,21750,21750,10
|
|
20240311,100100,273785000,21750,21750,21750,21750,0
|
|
20240311,100000,273785000,21750,21800,21850,21750,398
|
|
20240311,095900,265120850,21800,21800,21850,21800,638
|
|
20240311,095800,251210550,21800,21750,21800,21750,6
|
|
20240311,095700,251080000,21750,21750,21750,21750,0
|
|
20240311,095600,251080000,21750,21750,21750,21750,62
|
|
20240311,095500,249731500,21750,21750,21750,21750,151
|
|
20240311,095400,246447250,21800,21800,21800,21800,0
|
|
20240311,095300,246447250,21800,21750,21800,21750,65
|
|
20240311,095200,245033450,21800,21800,21800,21800,10
|
|
20240311,095100,244815450,21700,21700,21700,21700,0
|
|
20240311,095000,244815450,21700,21700,21700,21700,21
|
|
20240311,094900,244359750,21700,21700,21700,21700,33
|
|
20240311,094800,243643650,21700,21700,21700,21700,0
|
|
20240311,094700,243643650,21700,21800,21800,21700,314
|
|
20240311,094600,236818450,21800,21800,21800,21800,255
|
|
20240311,094500,231259450,21800,21700,21800,21700,221
|
|
20240311,094400,226463650,21700,21700,21700,21700,50
|
|
20240311,094300,225378650,21700,21700,21700,21700,0
|
|
20240311,094200,225378650,21700,21700,21700,21700,154
|
|
20240311,094100,222036850,21700,21800,21800,21700,26
|
|
20240311,094000,221472550,21750,21750,21750,21750,28
|
|
20240311,093900,220863550,21750,21750,21750,21750,1
|
|
20240311,093800,220841800,21750,21750,21750,21750,100
|
|
20240311,093700,218666800,21750,21700,21750,21700,234
|
|
20240311,093600,213586300,21800,21800,21800,21800,0
|
|
20240311,093500,213586300,21800,21800,21800,21800,106
|
|
20240311,093400,211275500,21800,21700,21800,21700,16
|
|
20240311,093300,210927400,21750,21750,21750,21750,6
|
|
20240311,093200,210796900,21700,21750,21750,21700,140
|
|
20240311,093100,207751950,21700,21700,21700,21700,113
|
|
20240311,093000,205299850,21750,21750,21750,21750,0
|
|
20240311,092900,205299850,21750,21750,21750,21750,66
|
|
20240311,092800,203864350,21800,21700,21800,21700,201
|
|
20240311,092700,199493600,21700,21700,21700,21650,484
|
|
20240311,092600,188992800,21650,21650,21650,21650,28
|
|
20240311,092500,188386600,21650,21650,21650,21650,907
|
|
20240311,092400,168750050,21650,21650,21650,21650,41
|
|
20240311,092300,167862400,21700,21700,21700,21650,14
|
|
20240311,092200,167558650,21700,21700,21700,21700,92
|
|
20240311,092100,165562250,21650,21650,21650,21650,1
|
|
20240311,092000,165540600,21700,21650,21700,21650,3
|
|
20240311,091900,165475600,21700,21700,21750,21700,35
|
|
20240311,091800,164714850,21700,21700,21700,21700,1
|
|
20240311,091700,164693150,21700,21700,21700,21700,54
|
|
20240311,091600,163521350,21700,21700,21700,21700,1
|
|
20240311,091500,163499650,21700,21700,21700,21700,521
|
|
20240311,091400,152193950,21650,21650,21650,21650,378
|
|
20240311,091300,144010250,21600,21600,21600,21600,20
|
|
20240311,091200,143578250,21650,21600,21650,21600,26
|
|
20240311,091100,143015600,21650,21550,21650,21550,59
|
|
20240311,091000,141742850,21550,21550,21550,21550,28
|
|
20240311,090900,141139450,21650,21600,21650,21500,664
|
|
20240311,090800,126839200,21650,21650,21650,21650,95
|
|
20240311,090700,124782450,21600,21600,21600,21600,32
|
|
20240311,090600,124091250,21600,21550,21600,21550,21
|
|
20240311,090500,123637700,21550,21600,21600,21550,1215
|
|
20240311,090400,97430800,21650,21550,21650,21550,674
|
|
20240311,090300,82867650,21500,21350,21550,21350,1098
|
|
20240311,090200,59258450,21350,21550,21550,21300,967
|
|
20240311,090100,38538800,21500,21500,21650,21500,237
|
|
20240311,090000,33433100,21450,21550,21700,21450,1553
|