579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183600,603240200,22850,22850,22850,22850,1496
|
|
20240313,183500,603240200,22850,22850,22850,22850,0
|
|
20240313,183400,603240200,22850,22850,22850,22850,0
|
|
20240313,183300,603240200,22850,22850,22850,22850,0
|
|
20240313,183200,603240200,22850,22850,22850,22850,0
|
|
20240313,183100,603240200,22850,22850,22850,22850,0
|
|
20240313,183000,603240200,22850,22850,22850,22850,0
|
|
20240313,182900,603240200,22850,22850,22850,22850,0
|
|
20240313,182800,603240200,22850,22850,22850,22850,0
|
|
20240313,182700,603240200,22850,22850,22850,22850,0
|
|
20240313,182600,603240200,22850,22850,22850,22850,0
|
|
20240313,182500,603240200,22850,22850,22850,22850,0
|
|
20240313,182400,603240200,22850,22850,22850,22850,0
|
|
20240313,182300,603240200,22850,22850,22850,22850,0
|
|
20240313,182200,603240200,22850,22850,22850,22850,0
|
|
20240313,182100,603240200,22850,22850,22850,22850,0
|
|
20240313,182000,603240200,22850,22850,22850,22850,0
|
|
20240313,181900,603240200,22850,22850,22850,22850,0
|
|
20240313,181800,603240200,22850,22850,22850,22850,0
|
|
20240313,181700,603240200,22850,22850,22850,22850,0
|
|
20240313,181600,603240200,22850,22850,22850,22850,0
|
|
20240313,181500,603240200,22850,22850,22850,22850,0
|
|
20240313,181400,603240200,22850,22850,22850,22850,0
|
|
20240313,181300,603240200,22850,22850,22850,22850,0
|
|
20240313,181200,603240200,22850,22850,22850,22850,0
|
|
20240313,181100,603240200,22850,22850,22850,22850,0
|
|
20240313,181000,603240200,22850,22850,22850,22850,0
|
|
20240313,180900,603240200,22850,22850,22850,22850,0
|
|
20240313,180800,603240200,22850,22850,22850,22850,0
|
|
20240313,180700,603240200,22850,22850,22850,22850,0
|
|
20240313,180600,603240200,22850,22850,22850,22850,1496
|
|
20240313,180500,603240200,22850,22850,22850,22850,0
|
|
20240313,180400,603240200,22850,22850,22850,22850,0
|
|
20240313,180300,603240200,22850,22850,22850,22850,0
|
|
20240313,180200,603240200,22850,22850,22850,22850,0
|
|
20240313,180100,603240200,22850,22850,22850,22850,0
|
|
20240313,180000,603240200,22850,22850,22850,22850,0
|
|
20240313,175900,603240200,22850,22850,22850,22850,0
|
|
20240313,175800,603240200,22850,22850,22850,22850,0
|
|
20240313,175700,603240200,22850,22850,22850,22850,0
|
|
20240313,175600,603240200,22850,22850,22850,22850,0
|
|
20240313,175500,603240200,22850,22850,22850,22850,0
|
|
20240313,175400,603240200,22850,22850,22850,22850,0
|
|
20240313,175300,603240200,22850,22850,22850,22850,0
|
|
20240313,175200,603240200,22850,22850,22850,22850,0
|
|
20240313,175100,603240200,22850,22850,22850,22850,0
|
|
20240313,175000,603240200,22850,22850,22850,22850,0
|
|
20240313,174900,603240200,22850,22850,22850,22850,0
|
|
20240313,174800,603240200,22850,22850,22850,22850,0
|
|
20240313,174700,603240200,22850,22850,22850,22850,0
|
|
20240313,174600,603240200,22850,22850,22850,22850,0
|
|
20240313,174500,603240200,22850,22850,22850,22850,0
|
|
20240313,174400,603240200,22850,22850,22850,22850,0
|
|
20240313,174300,603240200,22850,22850,22850,22850,0
|
|
20240313,174200,603240200,22850,22850,22850,22850,0
|
|
20240313,174100,603240200,22850,22850,22850,22850,0
|
|
20240313,174000,603240200,22850,22850,22850,22850,0
|
|
20240313,173900,603240200,22850,22850,22850,22850,0
|
|
20240313,173800,603240200,22850,22850,22850,22850,0
|
|
20240313,173700,603240200,22850,22850,22850,22850,0
|
|
20240313,173600,603240200,22850,22850,22850,22850,1496
|
|
20240313,173500,603240200,22850,22850,22850,22850,0
|
|
20240313,173400,603240200,22850,22850,22850,22850,0
|
|
20240313,173300,603240200,22850,22850,22850,22850,0
|
|
20240313,173200,603240200,22850,22850,22850,22850,0
|
|
20240313,173100,603240200,22850,22850,22850,22850,0
|
|
20240313,173000,603240200,22850,22850,22850,22850,0
|
|
20240313,172900,603240200,22850,22850,22850,22850,0
|
|
20240313,172800,603240200,22850,22850,22850,22850,0
|
|
20240313,172700,603240200,22850,22850,22850,22850,0
|
|
20240313,172600,603240200,22850,22850,22850,22850,0
|
|
20240313,172500,603240200,22850,22850,22850,22850,0
|
|
20240313,172400,603240200,22850,22850,22850,22850,0
|
|
20240313,172300,603240200,22850,22850,22850,22850,0
|
|
20240313,172200,603240200,22850,22850,22850,22850,0
|
|
20240313,172100,603240200,22850,22850,22850,22850,0
|
|
20240313,172000,603240200,22850,22850,22850,22850,0
|
|
20240313,171900,603240200,22850,22850,22850,22850,0
|
|
20240313,171800,603240200,22850,22850,22850,22850,0
|
|
20240313,171700,603240200,22850,22850,22850,22850,0
|
|
20240313,171600,603240200,22850,22850,22850,22850,0
|
|
20240313,171500,603240200,22850,22850,22850,22850,0
|
|
20240313,171400,603240200,22850,22850,22850,22850,0
|
|
20240313,171300,603240200,22850,22850,22850,22850,0
|
|
20240313,171200,603240200,22850,22850,22850,22850,0
|
|
20240313,171100,603240200,22850,22850,22850,22850,0
|
|
20240313,171000,603240200,22850,22850,22850,22850,0
|
|
20240313,170900,603240200,22850,22850,22850,22850,0
|
|
20240313,170800,603240200,22850,22850,22850,22850,0
|
|
20240313,170700,603240200,22850,22850,22850,22850,0
|
|
20240313,170600,603240200,22850,22850,22850,22850,1496
|
|
20240313,170500,603240200,22850,22850,22850,22850,0
|
|
20240313,170400,603240200,22850,22850,22850,22850,0
|
|
20240313,170300,603240200,22850,22850,22850,22850,0
|
|
20240313,170200,603240200,22850,22850,22850,22850,0
|
|
20240313,170100,603240200,22850,22850,22850,22850,0
|
|
20240313,170000,603240200,22850,22850,22850,22850,0
|
|
20240313,165900,603240200,22850,22850,22850,22850,0
|
|
20240313,165800,603240200,22850,22850,22850,22850,0
|
|
20240313,165700,603240200,22850,22850,22850,22850,0
|
|
20240313,165600,603240200,22850,22850,22850,22850,0
|
|
20240313,165500,603240200,22850,22850,22850,22850,0
|
|
20240313,165400,603240200,22850,22850,22850,22850,0
|
|
20240313,165300,603240200,22850,22850,22850,22850,0
|
|
20240313,165200,603240200,22850,22850,22850,22850,0
|
|
20240313,165100,603240200,22850,22850,22850,22850,0
|
|
20240313,165000,603240200,22850,22850,22850,22850,0
|
|
20240313,164900,603240200,22850,22850,22850,22850,0
|
|
20240313,164800,603240200,22850,22850,22850,22850,0
|
|
20240313,164700,603240200,22850,22850,22850,22850,0
|
|
20240313,164600,603240200,22850,22850,22850,22850,0
|
|
20240313,164500,603240200,22850,22850,22850,22850,0
|
|
20240313,164400,603240200,22850,22850,22850,22850,0
|
|
20240313,164300,603240200,22850,22850,22850,22850,0
|
|
20240313,164200,603240200,22850,22850,22850,22850,0
|
|
20240313,164100,603240200,22850,22850,22850,22850,0
|
|
20240313,164000,603240200,22850,22850,22850,22850,0
|
|
20240313,163900,603240200,22850,22850,22850,22850,0
|
|
20240313,163800,603240200,22850,22850,22850,22850,0
|
|
20240313,163700,603240200,22850,22850,22850,22850,0
|
|
20240313,163600,603240200,22850,22850,22850,22850,1496
|
|
20240313,163500,603240200,22850,22850,22850,22850,0
|
|
20240313,163400,603240200,22850,22850,22850,22850,0
|
|
20240313,163300,603240200,22850,22850,22850,22850,0
|
|
20240313,163200,603240200,22850,22850,22850,22850,0
|
|
20240313,163100,603240200,22850,22850,22850,22850,0
|
|
20240313,163000,603240200,22850,22850,22850,22850,0
|
|
20240313,162900,603240200,22850,22850,22850,22850,0
|
|
20240313,162800,603240200,22850,22850,22850,22850,0
|
|
20240313,162700,603240200,22850,22850,22850,22850,0
|
|
20240313,162600,603240200,22850,22850,22850,22850,0
|
|
20240313,162500,603240200,22850,22850,22850,22850,0
|
|
20240313,162400,603240200,22850,22850,22850,22850,0
|
|
20240313,162300,603240200,22850,22850,22850,22850,0
|
|
20240313,162200,603240200,22850,22850,22850,22850,0
|
|
20240313,162100,603240200,22850,22850,22850,22850,0
|
|
20240313,162000,603240200,22850,22850,22850,22850,0
|
|
20240313,161900,603240200,22850,22850,22850,22850,0
|
|
20240313,161800,603240200,22850,22850,22850,22850,0
|
|
20240313,161700,603240200,22850,22850,22850,22850,0
|
|
20240313,161600,603240200,22850,22850,22850,22850,0
|
|
20240313,161500,603240200,22850,22850,22850,22850,0
|
|
20240313,161400,603240200,22850,22850,22850,22850,0
|
|
20240313,161300,603240200,22850,22850,22850,22850,0
|
|
20240313,161200,603240200,22850,22850,22850,22850,0
|
|
20240313,161100,603240200,22850,22850,22850,22850,0
|
|
20240313,161000,603240200,22850,22850,22850,22850,0
|
|
20240313,160900,603240200,22850,22850,22850,22850,0
|
|
20240313,160800,603240200,22850,22850,22850,22850,0
|
|
20240313,160700,603240200,22850,22850,22850,22850,0
|
|
20240313,160600,603240200,22850,22850,22850,22850,1496
|
|
20240313,160500,603240200,22850,22850,22850,22850,0
|
|
20240313,160400,603240200,22850,22850,22850,22850,0
|
|
20240313,160300,603240200,22850,22850,22850,22850,0
|
|
20240313,160200,603240200,22850,22850,22850,22850,0
|
|
20240313,160100,603240200,22850,22850,22850,22850,0
|
|
20240313,160000,603240200,22850,22850,22850,22850,0
|
|
20240313,155900,603240200,22850,22850,22850,22850,0
|
|
20240313,155800,603240200,22850,22850,22850,22850,0
|
|
20240313,155700,603240200,22850,22850,22850,22850,0
|
|
20240313,155600,603240200,22850,22850,22850,22850,0
|
|
20240313,155500,603240200,22850,22850,22850,22850,0
|
|
20240313,155400,603240200,22850,22850,22850,22850,0
|
|
20240313,155300,603240200,22850,22850,22850,22850,0
|
|
20240313,155200,603240200,22850,22850,22850,22850,0
|
|
20240313,155100,603240200,22850,22850,22850,22850,0
|
|
20240313,155000,603240200,22850,22850,22850,22850,0
|
|
20240313,154900,603240200,22850,22850,22850,22850,0
|
|
20240313,154800,603240200,22850,22850,22850,22850,0
|
|
20240313,154700,603240200,22850,22850,22850,22850,0
|
|
20240313,154600,603240200,22850,22850,22850,22850,0
|
|
20240313,154500,603240200,22850,22850,22850,22850,0
|
|
20240313,154400,603240200,22850,22850,22850,22850,0
|
|
20240313,154300,603240200,22850,22850,22850,22850,0
|
|
20240313,154200,603240200,22850,22850,22850,22850,0
|
|
20240313,154100,603240200,22850,22850,22850,22850,0
|
|
20240313,154000,603240200,22850,22850,22850,22850,0
|
|
20240313,153900,603240200,22850,22850,22850,22850,0
|
|
20240313,153800,603240200,22850,22850,22850,22850,0
|
|
20240313,153700,603240200,22850,22850,22850,22850,0
|
|
20240313,153600,603240200,22850,22850,22850,22850,1496
|
|
20240313,153500,603240200,22850,22850,22850,22850,0
|
|
20240313,153400,603240200,22850,22850,22850,22850,0
|
|
20240313,153300,603240200,22850,22850,22850,22850,0
|
|
20240313,153200,603240200,22850,22850,22850,22850,0
|
|
20240313,153100,603240200,22850,22850,22850,22850,0
|
|
20240313,153000,603240200,22850,22850,22850,22850,1496
|
|
20240313,152900,569056600,22850,22850,22850,22850,0
|
|
20240313,152800,569056600,22850,22850,22850,22850,0
|
|
20240313,152700,569056600,22850,22850,22850,22850,0
|
|
20240313,152600,569056600,22850,22850,22850,22850,0
|
|
20240313,152500,569056600,22850,22850,22850,22850,0
|
|
20240313,152400,569056600,22850,22850,22850,22850,0
|
|
20240313,152300,569056600,22850,22850,22850,22850,0
|
|
20240313,152200,569056600,22850,22850,22850,22850,0
|
|
20240313,152100,569056600,22850,22850,22850,22850,0
|
|
20240313,152000,569056600,22850,22850,22850,22850,0
|
|
20240313,151900,569056600,22850,22900,22900,22800,239
|
|
20240313,151800,563592550,22800,22800,22900,22800,210
|
|
20240313,151700,558797450,22800,22800,22850,22800,428
|
|
20240313,151600,549020100,22850,22800,22900,22800,135
|
|
20240313,151500,545934300,22800,22800,22850,22800,121
|
|
20240313,151400,543169700,22850,22900,22900,22800,151
|
|
20240313,151300,539720300,22850,22850,22850,22850,100
|
|
20240313,151200,537435300,22800,22850,22850,22800,132
|
|
20240313,151100,534420700,22900,22850,22900,22800,184
|
|
20240313,151000,530219200,22800,22850,22850,22800,146
|
|
20240313,150900,526884350,22850,22850,22850,22850,100
|
|
20240313,150800,524599350,22800,22850,22850,22800,125
|
|
20240313,150700,521744350,22850,22850,22850,22850,101
|
|
20240313,150600,519436500,22800,22850,22850,22800,125
|
|
20240313,150500,516581500,22900,22850,22900,22800,265
|
|
20240313,150400,510526950,22850,22850,22850,22850,0
|
|
20240313,150300,510526950,22850,22850,22850,22850,102
|
|
20240313,150200,508196250,22800,22850,22900,22800,456
|
|
20240313,150100,497779350,22800,22800,22800,22800,0
|
|
20240313,150000,497779350,22800,22800,22800,22800,1
|
|
20240313,145900,497756550,22800,22900,22900,22800,132
|
|
20240313,145800,494733850,22850,22800,22850,22800,691
|
|
20240313,145700,478963050,22800,22800,22800,22800,0
|
|
20240313,145600,478963050,22800,22800,22800,22750,103
|
|
20240313,145500,476614700,22750,22750,22750,22750,0
|
|
20240313,145400,476614700,22750,22750,22750,22750,0
|
|
20240313,145300,476614700,22750,22750,22750,22750,0
|
|
20240313,145200,476614700,22750,22750,22750,22750,0
|
|
20240313,145100,476614700,22750,22750,22750,22750,1
|
|
20240313,145000,476591950,22750,22750,22750,22750,1
|
|
20240313,144900,476569200,22750,22750,22750,22750,0
|
|
20240313,144800,476569200,22750,22750,22750,22750,0
|
|
20240313,144700,476569200,22750,22750,22750,22750,1
|
|
20240313,144600,476546450,22750,22750,22750,22750,238
|
|
20240313,144500,471131950,22750,22750,22750,22750,0
|
|
20240313,144400,471131950,22750,22750,22750,22750,0
|
|
20240313,144300,471131950,22750,22750,22750,22750,1
|
|
20240313,144200,471109200,22750,22750,22750,22750,0
|
|
20240313,144100,471109200,22750,22800,22800,22750,230
|
|
20240313,144000,465865250,22800,22800,22800,22800,0
|
|
20240313,143900,465865250,22800,22800,22800,22800,1
|
|
20240313,143800,465842450,22850,22850,22850,22850,1
|
|
20240313,143700,465819600,22800,22800,22800,22750,223
|
|
20240313,143600,460736400,22800,22800,22800,22800,10
|
|
20240313,143500,460508400,22800,22800,22800,22800,0
|
|
20240313,143400,460508400,22800,22750,22800,22750,13
|
|
20240313,143300,460212150,22750,22750,22750,22750,1
|
|
20240313,143200,460189400,22750,22750,22750,22750,0
|
|
20240313,143100,460189400,22750,22750,22750,22750,0
|
|
20240313,143000,460189400,22750,22750,22750,22750,0
|
|
20240313,142900,460189400,22750,22750,22750,22750,6
|
|
20240313,142800,460052900,22800,22800,22800,22800,0
|
|
20240313,142700,460052900,22800,22800,22800,22800,0
|
|
20240313,142600,460052900,22800,22750,22800,22750,51
|
|
20240313,142500,458890150,22800,22800,22800,22800,2
|
|
20240313,142400,458844550,22750,22750,22750,22750,1
|
|
20240313,142300,458821800,22750,22750,22750,22750,0
|
|
20240313,142200,458821800,22750,22750,22750,22750,0
|
|
20240313,142100,458821800,22750,22750,22750,22750,24
|
|
20240313,142000,458275800,22750,22750,22750,22750,1
|
|
20240313,141900,458253050,22800,22800,22800,22800,0
|
|
20240313,141800,458253050,22800,22800,22800,22800,1
|
|
20240313,141700,458230250,22750,22800,22800,22750,51
|
|
20240313,141600,457067500,22800,22800,22800,22800,3
|
|
20240313,141500,456999100,22750,22750,22750,22750,1
|
|
20240313,141400,456976350,22750,22750,22750,22750,0
|
|
20240313,141300,456976350,22750,22750,22750,22750,98
|
|
20240313,141200,454746850,22750,22750,22750,22750,1
|
|
20240313,141100,454724100,22750,22750,22750,22750,0
|
|
20240313,141000,454724100,22750,22750,22750,22750,0
|
|
20240313,140900,454724100,22750,22750,22750,22750,0
|
|
20240313,140800,454724100,22750,22750,22750,22750,1
|
|
20240313,140700,454701350,22750,22750,22750,22750,0
|
|
20240313,140600,454701350,22750,22800,22800,22750,3
|
|
20240313,140500,454633000,22800,22800,22800,22800,0
|
|
20240313,140400,454633000,22800,22800,22800,22800,1
|
|
20240313,140300,454610200,22750,22750,22750,22750,0
|
|
20240313,140200,454610200,22750,22750,22750,22750,7
|
|
20240313,140100,454450950,22750,22750,22750,22750,0
|
|
20240313,140000,454450950,22750,22750,22750,22750,1
|
|
20240313,135900,454428200,22750,22750,22750,22750,10
|
|
20240313,135800,454200700,22750,22750,22750,22750,4
|
|
20240313,135700,454109700,22750,22750,22750,22750,364
|
|
20240313,135600,445828700,22750,22750,22750,22750,0
|
|
20240313,135500,445828700,22750,22750,22750,22750,5
|
|
20240313,135400,445714950,22800,22800,22800,22800,10
|
|
20240313,135300,445486950,22800,22800,22800,22800,0
|
|
20240313,135200,445486950,22800,22800,22800,22800,4
|
|
20240313,135100,445395750,22750,22750,22750,22750,2
|
|
20240313,135000,445350250,22750,22750,22750,22750,0
|
|
20240313,134900,445350250,22750,22750,22750,22750,1
|
|
20240313,134800,445327500,22750,22750,22750,22750,0
|
|
20240313,134700,445327500,22750,22750,22750,22750,0
|
|
20240313,134600,445327500,22750,22750,22750,22750,1
|
|
20240313,134500,445304750,22750,22750,22750,22750,25
|
|
20240313,134400,444736000,22750,22800,22800,22750,101
|
|
20240313,134300,442438200,22750,22750,22750,22750,1
|
|
20240313,134200,442415450,22750,22750,22750,22750,0
|
|
20240313,134100,442415450,22750,22750,22750,22750,0
|
|
20240313,134000,442415450,22750,22750,22750,22750,1
|
|
20240313,133900,442392700,22750,22750,22750,22750,3
|
|
20240313,133800,442324450,22750,22750,22750,22750,0
|
|
20240313,133700,442324450,22750,22750,22750,22750,1
|
|
20240313,133600,442301700,22750,22750,22750,22750,0
|
|
20240313,133500,442301700,22750,22750,22750,22750,1
|
|
20240313,133400,442278950,22750,22750,22750,22750,111
|
|
20240313,133300,439753700,22750,22750,22750,22750,0
|
|
20240313,133200,439753700,22750,22750,22750,22750,171
|
|
20240313,133100,435863450,22750,22750,22750,22750,72
|
|
20240313,133000,434225450,22750,22750,22750,22750,389
|
|
20240313,132900,425375700,22750,22750,22750,22750,19
|
|
20240313,132800,424943450,22750,22750,22750,22750,7
|
|
20240313,132700,424784200,22750,22750,22750,22750,4
|
|
20240313,132600,424693200,22750,22750,22750,22750,25
|
|
20240313,132500,424124450,22750,22750,22750,22750,1
|
|
20240313,132400,424101700,22750,22750,22750,22750,160
|
|
20240313,132300,420461700,22750,22750,22750,22750,0
|
|
20240313,132200,420461700,22750,22750,22750,22750,1
|
|
20240313,132100,420438950,22700,22800,22800,22700,11
|
|
20240313,132000,420188250,22750,22750,22750,22750,1
|
|
20240313,131900,420165500,22750,22750,22750,22750,10
|
|
20240313,131800,419938000,22700,22700,22700,22700,1
|
|
20240313,131700,419915300,22700,22700,22700,22700,1
|
|
20240313,131600,419892600,22700,22750,22750,22700,1491
|
|
20240313,131500,385975150,22750,22750,22750,22750,0
|
|
20240313,131400,385975150,22750,22750,22750,22750,0
|
|
20240313,131300,385975150,22750,22750,22750,22750,1
|
|
20240313,131200,385952400,22800,22800,22800,22800,0
|
|
20240313,131100,385952400,22800,22800,22800,22800,0
|
|
20240313,131000,385952400,22800,22800,22800,22800,5
|
|
20240313,130900,385838400,22800,22800,22800,22800,5
|
|
20240313,130800,385724400,22750,22750,22750,22750,2
|
|
20240313,130700,385678900,22750,22850,22850,22750,81
|
|
20240313,130600,383829150,22800,22800,22800,22800,0
|
|
20240313,130500,383829150,22800,22800,22850,22800,219
|
|
20240313,130400,378834850,22850,22850,22850,22850,1
|
|
20240313,130300,378812000,22800,22800,22800,22800,0
|
|
20240313,130200,378812000,22800,22800,22800,22800,0
|
|
20240313,130100,378812000,22800,22800,22800,22800,0
|
|
20240313,130000,378812000,22800,22800,22800,22800,1
|
|
20240313,125900,378789200,22800,22800,22800,22800,1
|
|
20240313,125800,378766400,22800,22800,22800,22800,134
|
|
20240313,125700,375711200,22750,22750,22750,22750,0
|
|
20240313,125600,375711200,22750,22750,22750,22750,1
|
|
20240313,125500,375688450,22750,22750,22750,22750,0
|
|
20240313,125400,375688450,22750,22750,22750,22750,0
|
|
20240313,125300,375688450,22750,22750,22750,22750,3
|
|
20240313,125200,375620200,22800,22850,22850,22800,231
|
|
20240313,125100,370353300,22800,22800,22800,22800,212
|
|
20240313,125000,365519700,22800,22800,22800,22800,0
|
|
20240313,124900,365519700,22800,22800,22800,22800,0
|
|
20240313,124800,365519700,22800,22800,22800,22800,0
|
|
20240313,124700,365519700,22800,22800,22800,22800,25
|
|
20240313,124600,364949700,22850,22850,22850,22850,0
|
|
20240313,124500,364949700,22850,22850,22850,22850,0
|
|
20240313,124400,364949700,22850,22850,22850,22850,5
|
|
20240313,124300,364835450,22800,22800,22800,22800,1
|
|
20240313,124200,364812650,22800,22800,22800,22800,300
|
|
20240313,124100,357972650,22800,22800,22800,22800,1
|
|
20240313,124000,357949850,22850,22850,22850,22850,0
|
|
20240313,123900,357949850,22850,22900,22900,22850,9
|
|
20240313,123800,357744150,22800,22800,22800,22800,1
|
|
20240313,123700,357721350,22800,22800,22800,22800,0
|
|
20240313,123600,357721350,22800,22800,22800,22800,0
|
|
20240313,123500,357721350,22800,22800,22800,22800,0
|
|
20240313,123400,357721350,22800,22850,22850,22800,135
|
|
20240313,123300,354638700,22900,22900,22900,22900,0
|
|
20240313,123200,354638700,22900,22900,22900,22900,0
|
|
20240313,123100,354638700,22900,22850,22900,22850,44
|
|
20240313,123000,353632800,22850,22800,22850,22800,22
|
|
20240313,122900,353130200,22850,22800,22850,22800,333
|
|
20240313,122800,345536650,22800,22850,22850,22800,12
|
|
20240313,122700,345262550,22850,22850,22850,22850,5
|
|
20240313,122600,345148300,22800,22800,22800,22800,1
|
|
20240313,122500,345125500,22800,22800,22800,22800,0
|
|
20240313,122400,345125500,22800,22800,22800,22800,1
|
|
20240313,122300,345102700,22800,22800,22800,22800,35
|
|
20240313,122200,344304700,22800,22800,22800,22800,0
|
|
20240313,122100,344304700,22800,22800,22800,22800,1
|
|
20240313,122000,344281900,22800,22800,22800,22800,0
|
|
20240313,121900,344281900,22800,22800,22800,22800,0
|
|
20240313,121800,344281900,22800,22800,22800,22800,2
|
|
20240313,121700,344236300,22800,22800,22800,22800,0
|
|
20240313,121600,344236300,22800,22800,22800,22800,191
|
|
20240313,121500,339881500,22800,22800,22800,22800,0
|
|
20240313,121400,339881500,22800,22800,22800,22800,1
|
|
20240313,121300,339858700,22800,22800,22800,22800,0
|
|
20240313,121200,339858700,22800,22900,22900,22800,66
|
|
20240313,121100,338351700,22800,22800,22800,22800,0
|
|
20240313,121000,338351700,22800,22800,22800,22800,0
|
|
20240313,120900,338351700,22800,22800,22800,22800,0
|
|
20240313,120800,338351700,22800,22800,22800,22800,1
|
|
20240313,120700,338328900,22850,22850,22850,22850,1
|
|
20240313,120600,338306050,22850,22850,22850,22850,0
|
|
20240313,120500,338306050,22850,22850,22850,22850,683
|
|
20240313,120400,322699500,22800,22800,22800,22800,3
|
|
20240313,120300,322631100,22850,22800,22850,22800,131
|
|
20240313,120200,319637850,22800,22800,22800,22800,146
|
|
20240313,120100,316309050,22750,22800,22800,22750,575
|
|
20240313,120000,303202000,22800,22800,22800,22800,82
|
|
20240313,115900,301332400,22750,22750,22750,22750,0
|
|
20240313,115800,301332400,22750,22750,22750,22750,376
|
|
20240313,115700,292778400,22750,22800,22800,22750,125
|
|
20240313,115600,289928550,22800,22800,22800,22800,11
|
|
20240313,115500,289677750,22800,22800,22800,22800,1
|
|
20240313,115400,289654950,22800,22800,22800,22800,1
|
|
20240313,115300,289632150,22800,22800,22800,22800,0
|
|
20240313,115200,289632150,22800,22800,22800,22800,1
|
|
20240313,115100,289609350,22800,22800,22800,22800,0
|
|
20240313,115000,289609350,22800,22800,22800,22800,0
|
|
20240313,114900,289609350,22800,22800,22800,22800,2
|
|
20240313,114800,289563750,22800,22800,22800,22800,0
|
|
20240313,114700,289563750,22800,22800,22800,22800,0
|
|
20240313,114600,289563750,22800,22800,22800,22800,52
|
|
20240313,114500,288378150,22850,22850,22850,22850,0
|
|
20240313,114400,288378150,22850,22850,22850,22850,1
|
|
20240313,114300,288355300,22850,22800,22850,22800,31
|
|
20240313,114200,287648450,22800,22800,22800,22800,0
|
|
20240313,114100,287648450,22800,22800,22800,22800,0
|
|
20240313,114000,287648450,22800,22800,22800,22800,10
|
|
20240313,113900,287420450,22850,22850,22850,22850,0
|
|
20240313,113800,287420450,22850,22850,22850,22850,1
|
|
20240313,113700,287397600,22850,22800,22850,22800,28
|
|
20240313,113600,286757850,22800,22800,22800,22800,1
|
|
20240313,113500,286735050,22800,22850,22850,22800,6
|
|
20240313,113400,286598000,22850,22850,22850,22850,0
|
|
20240313,113300,286598000,22850,22850,22850,22850,100
|
|
20240313,113200,284313000,22850,22800,22850,22800,164
|
|
20240313,113100,280573300,22800,22800,22800,22800,0
|
|
20240313,113000,280573300,22800,22800,22800,22800,0
|
|
20240313,112900,280573300,22800,22800,22800,22800,1
|
|
20240313,112800,280550500,22800,22800,22800,22800,1
|
|
20240313,112700,280527700,22800,22850,22850,22750,1481
|
|
20240313,112600,246756650,22850,22850,22850,22850,0
|
|
20240313,112500,246756650,22850,22850,22850,22850,0
|
|
20240313,112400,246756650,22850,22850,22850,22850,0
|
|
20240313,112300,246756650,22850,22850,22850,22850,0
|
|
20240313,112200,246756650,22850,22850,22850,22850,0
|
|
20240313,112100,246756650,22850,22850,22850,22850,0
|
|
20240313,112000,246756650,22850,22850,22850,22850,0
|
|
20240313,111900,246756650,22850,22950,22950,22850,53
|
|
20240313,111800,245540600,22950,22900,22950,22900,13
|
|
20240313,111700,245242400,22900,22900,22900,22900,0
|
|
20240313,111600,245242400,22900,22900,22900,22900,0
|
|
20240313,111500,245242400,22900,22900,22900,22900,3
|
|
20240313,111400,245173700,22900,22950,22950,22900,3
|
|
20240313,111300,245104900,22850,22850,22850,22850,0
|
|
20240313,111200,245104900,22850,22850,22850,22850,4
|
|
20240313,111100,245013500,22850,22850,22850,22850,6
|
|
20240313,111000,244876400,22850,22850,22850,22850,9
|
|
20240313,110900,244670750,22800,22850,22850,22800,6
|
|
20240313,110800,244533900,22850,22850,22850,22850,6
|
|
20240313,110700,244396800,22850,22850,22850,22850,4
|
|
20240313,110600,244305400,22850,22850,22850,22850,14
|
|
20240313,110500,243985500,22950,22850,22950,22850,246
|
|
20240313,110400,238356350,22800,22800,22800,22800,0
|
|
20240313,110300,238356350,22800,22800,22800,22800,0
|
|
20240313,110200,238356350,22800,22800,22800,22800,0
|
|
20240313,110100,238356350,22800,22800,22800,22800,0
|
|
20240313,110000,238356350,22800,22800,22800,22800,0
|
|
20240313,105900,238356350,22800,22850,22850,22800,435
|
|
20240313,105800,228419500,22900,22900,22900,22900,0
|
|
20240313,105700,228419500,22900,22900,22900,22900,0
|
|
20240313,105600,228419500,22900,22900,22900,22900,5
|
|
20240313,105500,228305000,22900,22900,22900,22900,133
|
|
20240313,105400,225259300,22950,22900,22950,22900,11
|
|
20240313,105300,225006900,22900,22900,22900,22900,6
|
|
20240313,105200,224869500,22900,22850,22900,22850,1000
|
|
20240313,105100,201984100,22800,22800,22800,22800,3
|
|
20240313,105000,201915700,22850,22850,22850,22850,0
|
|
20240313,104900,201915700,22850,22850,22850,22850,0
|
|
20240313,104800,201915700,22850,22850,22850,22850,0
|
|
20240313,104700,201915700,22850,22850,22850,22850,8
|
|
20240313,104600,201732900,22850,22850,22850,22850,16
|
|
20240313,104500,201367300,22850,22850,22850,22850,0
|
|
20240313,104400,201367300,22850,22850,22850,22850,8
|
|
20240313,104300,201184500,22850,22850,22850,22850,15
|
|
20240313,104200,200841750,22850,22850,22850,22850,0
|
|
20240313,104100,200841750,22850,22850,22850,22850,25
|
|
20240313,104000,200270500,22850,22850,22850,22850,165
|
|
20240313,103900,196500250,22850,22850,22850,22850,3
|
|
20240313,103800,196431700,22850,22850,22850,22850,32
|
|
20240313,103700,195700500,22800,22850,22850,22800,83
|
|
20240313,103600,193806450,22800,22800,22800,22800,0
|
|
20240313,103500,193806450,22800,22850,22850,22800,194
|
|
20240313,103400,189375500,22800,22800,22800,22800,0
|
|
20240313,103300,189375500,22800,22800,22800,22800,0
|
|
20240313,103200,189375500,22800,22800,22800,22800,11
|
|
20240313,103100,189124700,22850,22850,22850,22850,0
|
|
20240313,103000,189124700,22850,22850,22850,22850,1
|
|
20240313,102900,189101850,22850,22850,22850,22850,2
|
|
20240313,102800,189056150,22800,22800,22800,22800,16
|
|
20240313,102700,188691350,22800,22800,22800,22800,0
|
|
20240313,102600,188691350,22800,22800,22800,22800,0
|
|
20240313,102500,188691350,22800,22850,22850,22800,7
|
|
20240313,102400,188531600,22850,22850,22850,22850,1
|
|
20240313,102300,188508750,22850,22850,22850,22850,2
|
|
20240313,102200,188463050,22850,22850,22850,22850,10
|
|
20240313,102100,188234550,22800,22800,22800,22800,0
|
|
20240313,102000,188234550,22800,22800,22800,22800,0
|
|
20240313,101900,188234550,22800,22800,22800,22800,46
|
|
20240313,101800,187185750,22800,22800,22800,22800,0
|
|
20240313,101700,187185750,22800,22800,22800,22800,0
|
|
20240313,101600,187185750,22800,22800,22800,22800,0
|
|
20240313,101500,187185750,22800,22800,22800,22800,38
|
|
20240313,101400,186319350,22800,22800,22800,22800,0
|
|
20240313,101300,186319350,22800,22800,22800,22800,0
|
|
20240313,101200,186319350,22800,22800,22800,22800,0
|
|
20240313,101100,186319350,22800,22800,22800,22800,0
|
|
20240313,101000,186319350,22800,22800,22800,22800,1
|
|
20240313,100900,186296550,22800,22800,22800,22800,1
|
|
20240313,100800,186273750,22800,22850,22850,22800,14
|
|
20240313,100700,185954300,22850,22850,22850,22850,0
|
|
20240313,100600,185954300,22850,22850,22850,22850,26
|
|
20240313,100500,185360200,22850,22850,22850,22850,0
|
|
20240313,100400,185360200,22850,22800,22850,22800,11
|
|
20240313,100300,185108900,22800,22800,22800,22800,9
|
|
20240313,100200,184903700,22800,22750,22800,22750,111
|
|
20240313,100100,182376050,22750,22750,22750,22750,0
|
|
20240313,100000,182376050,22750,22750,22750,22750,20
|
|
20240313,095900,181921050,22750,22750,22750,22750,1
|
|
20240313,095800,181898300,22750,22800,22800,22750,353
|
|
20240313,095700,173852000,22800,22800,22800,22800,100
|
|
20240313,095600,171572000,22800,22800,22800,22800,0
|
|
20240313,095500,171572000,22800,22800,22800,22800,59
|
|
20240313,095400,170226800,22800,22800,22800,22800,0
|
|
20240313,095300,170226800,22800,22800,22800,22800,20
|
|
20240313,095200,169770800,22850,22900,22900,22850,2
|
|
20240313,095100,169725050,22900,22900,22900,22850,1015
|
|
20240313,095000,146481800,22900,22900,22900,22900,2
|
|
20240313,094900,146436000,22900,22900,22900,22900,167
|
|
20240313,094800,142611700,22850,22850,22850,22850,60
|
|
20240313,094700,141240700,22850,22850,22850,22850,2
|
|
20240313,094600,141195000,22850,22850,22850,22850,15
|
|
20240313,094500,140852250,22850,22850,22850,22850,13
|
|
20240313,094400,140555200,22850,22850,22850,22750,3
|
|
20240313,094300,140486750,22750,22800,22800,22750,188
|
|
20240313,094200,136202300,22800,22800,22800,22800,0
|
|
20240313,094100,136202300,22800,22800,22800,22800,0
|
|
20240313,094000,136202300,22800,22800,22800,22800,0
|
|
20240313,093900,136202300,22800,22800,22800,22800,5
|
|
20240313,093800,136088300,22850,22850,22850,22850,0
|
|
20240313,093700,136088300,22850,22850,22850,22850,14
|
|
20240313,093600,135768400,22850,22850,22850,22850,1
|
|
20240313,093500,135745550,22800,22800,22800,22800,113
|
|
20240313,093400,133169150,22800,22800,22800,22800,95
|
|
20240313,093300,131003150,22700,22700,22700,22700,16
|
|
20240313,093200,130639950,22700,22750,22800,22700,84
|
|
20240313,093100,128731900,22700,22700,22700,22700,71
|
|
20240313,093000,127120200,22750,22750,22750,22750,182
|
|
20240313,092900,122979700,22800,22800,22800,22800,31
|
|
20240313,092800,122272900,22800,22800,22800,22800,1
|
|
20240313,092700,122250100,22750,22750,22750,22750,40
|
|
20240313,092600,121340100,22750,22750,22750,22750,21
|
|
20240313,092500,120862350,22750,22750,22800,22750,20
|
|
20240313,092400,120406700,22750,22750,22750,22750,172
|
|
20240313,092300,116493700,22750,22750,22750,22750,34
|
|
20240313,092200,115720200,22750,22800,22800,22750,1130
|
|
20240313,092100,89982050,22850,22850,22850,22850,3
|
|
20240313,092000,89913500,22800,22800,22800,22800,25
|
|
20240313,091900,89343500,22800,22800,22800,22800,80
|
|
20240313,091800,87519500,22850,22850,22850,22850,2
|
|
20240313,091700,87473800,22850,22850,22850,22850,5
|
|
20240313,091600,87359550,22800,22850,22850,22800,32
|
|
20240313,091500,86629850,22850,22850,22850,22850,57
|
|
20240313,091400,85327400,22850,22900,22900,22850,244
|
|
20240313,091300,79742000,22850,22850,22900,22800,141
|
|
20240313,091200,76521550,22800,22800,22800,22800,1
|
|
20240313,091100,76498750,22800,22800,22800,22800,16
|
|
20240313,091000,76133950,22800,22900,22900,22800,254
|
|
20240313,090900,70332750,22850,22900,22900,22800,58
|
|
20240313,090800,69005200,22800,22800,22800,22800,10
|
|
20240313,090700,68777200,22800,22800,22800,22800,35
|
|
20240313,090600,67979200,22800,22750,22800,22750,37
|
|
20240313,090500,67137100,22800,22800,22800,22800,2
|
|
20240313,090400,67091500,22800,22750,22800,22750,1203
|
|
20240313,090300,39698000,22750,22750,22750,22750,0
|
|
20240313,090200,39698000,22750,22800,22800,22750,69
|
|
20240313,090100,38126850,22800,22800,22800,22700,716
|
|
20240313,090000,21807400,22800,22900,22900,22800,953
|