660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,195700,703473600,23350,23350,23350,23350,1295
|
|
20240319,195600,703473600,23350,23350,23350,23350,0
|
|
20240319,195500,703473600,23350,23350,23350,23350,0
|
|
20240319,195400,703473600,23350,23350,23350,23350,0
|
|
20240319,195300,703473600,23350,23350,23350,23350,0
|
|
20240319,195200,703473600,23350,23350,23350,23350,0
|
|
20240319,195100,703473600,23350,23350,23350,23350,0
|
|
20240319,195000,703473600,23350,23350,23350,23350,0
|
|
20240319,194900,703473600,23350,23350,23350,23350,0
|
|
20240319,194800,703473600,23350,23350,23350,23350,0
|
|
20240319,194700,703473600,23350,23350,23350,23350,0
|
|
20240319,194600,703473600,23350,23350,23350,23350,0
|
|
20240319,194500,703473600,23350,23350,23350,23350,0
|
|
20240319,194400,703473600,23350,23350,23350,23350,0
|
|
20240319,194300,703473600,23350,23350,23350,23350,0
|
|
20240319,194200,703473600,23350,23350,23350,23350,0
|
|
20240319,194100,703473600,23350,23350,23350,23350,0
|
|
20240319,194000,703473600,23350,23350,23350,23350,0
|
|
20240319,193900,703473600,23350,23350,23350,23350,0
|
|
20240319,193800,703473600,23350,23350,23350,23350,0
|
|
20240319,193700,703473600,23350,23350,23350,23350,0
|
|
20240319,193600,703473600,23350,23350,23350,23350,0
|
|
20240319,193500,703473600,23350,23350,23350,23350,0
|
|
20240319,193400,703473600,23350,23350,23350,23350,0
|
|
20240319,193300,703473600,23350,23350,23350,23350,0
|
|
20240319,193200,703473600,23350,23350,23350,23350,0
|
|
20240319,193100,703473600,23350,23350,23350,23350,0
|
|
20240319,193000,703473600,23350,23350,23350,23350,0
|
|
20240319,192900,703473600,23350,23350,23350,23350,0
|
|
20240319,192800,703473600,23350,23350,23350,23350,0
|
|
20240319,192700,703473600,23350,23350,23350,23350,1295
|
|
20240319,192600,703473600,23350,23350,23350,23350,0
|
|
20240319,192500,703473600,23350,23350,23350,23350,0
|
|
20240319,192400,703473600,23350,23350,23350,23350,0
|
|
20240319,192300,703473600,23350,23350,23350,23350,0
|
|
20240319,192200,703473600,23350,23350,23350,23350,0
|
|
20240319,192100,703473600,23350,23350,23350,23350,0
|
|
20240319,192000,703473600,23350,23350,23350,23350,0
|
|
20240319,191900,703473600,23350,23350,23350,23350,0
|
|
20240319,191800,703473600,23350,23350,23350,23350,0
|
|
20240319,191700,703473600,23350,23350,23350,23350,0
|
|
20240319,191600,703473600,23350,23350,23350,23350,0
|
|
20240319,191500,703473600,23350,23350,23350,23350,0
|
|
20240319,191400,703473600,23350,23350,23350,23350,0
|
|
20240319,191300,703473600,23350,23350,23350,23350,0
|
|
20240319,191200,703473600,23350,23350,23350,23350,0
|
|
20240319,191100,703473600,23350,23350,23350,23350,0
|
|
20240319,191000,703473600,23350,23350,23350,23350,0
|
|
20240319,190900,703473600,23350,23350,23350,23350,0
|
|
20240319,190800,703473600,23350,23350,23350,23350,0
|
|
20240319,190700,703473600,23350,23350,23350,23350,0
|
|
20240319,190600,703473600,23350,23350,23350,23350,0
|
|
20240319,190500,703473600,23350,23350,23350,23350,0
|
|
20240319,190400,703473600,23350,23350,23350,23350,0
|
|
20240319,190300,703473600,23350,23350,23350,23350,0
|
|
20240319,190200,703473600,23350,23350,23350,23350,0
|
|
20240319,190100,703473600,23350,23350,23350,23350,0
|
|
20240319,190000,703473600,23350,23350,23350,23350,0
|
|
20240319,185900,703473600,23350,23350,23350,23350,0
|
|
20240319,185800,703473600,23350,23350,23350,23350,0
|
|
20240319,185700,703473600,23350,23350,23350,23350,1295
|
|
20240319,185600,703473600,23350,23350,23350,23350,0
|
|
20240319,185500,703473600,23350,23350,23350,23350,0
|
|
20240319,185400,703473600,23350,23350,23350,23350,0
|
|
20240319,185300,703473600,23350,23350,23350,23350,0
|
|
20240319,185200,703473600,23350,23350,23350,23350,0
|
|
20240319,185100,703473600,23350,23350,23350,23350,0
|
|
20240319,185000,703473600,23350,23350,23350,23350,0
|
|
20240319,184900,703473600,23350,23350,23350,23350,0
|
|
20240319,184800,703473600,23350,23350,23350,23350,0
|
|
20240319,184700,703473600,23350,23350,23350,23350,0
|
|
20240319,184600,703473600,23350,23350,23350,23350,0
|
|
20240319,184500,703473600,23350,23350,23350,23350,0
|
|
20240319,184400,703473600,23350,23350,23350,23350,0
|
|
20240319,184300,703473600,23350,23350,23350,23350,0
|
|
20240319,184200,703473600,23350,23350,23350,23350,0
|
|
20240319,184100,703473600,23350,23350,23350,23350,0
|
|
20240319,184000,703473600,23350,23350,23350,23350,0
|
|
20240319,183900,703473600,23350,23350,23350,23350,0
|
|
20240319,183800,703473600,23350,23350,23350,23350,0
|
|
20240319,183700,703473600,23350,23350,23350,23350,0
|
|
20240319,183600,703473600,23350,23350,23350,23350,0
|
|
20240319,183500,703473600,23350,23350,23350,23350,0
|
|
20240319,183400,703473600,23350,23350,23350,23350,0
|
|
20240319,183300,703473600,23350,23350,23350,23350,0
|
|
20240319,183200,703473600,23350,23350,23350,23350,0
|
|
20240319,183100,703473600,23350,23350,23350,23350,0
|
|
20240319,183000,703473600,23350,23350,23350,23350,0
|
|
20240319,182900,703473600,23350,23350,23350,23350,0
|
|
20240319,182800,703473600,23350,23350,23350,23350,0
|
|
20240319,182700,703473600,23350,23350,23350,23350,1295
|
|
20240319,182600,703473600,23350,23350,23350,23350,0
|
|
20240319,182500,703473600,23350,23350,23350,23350,0
|
|
20240319,182400,703473600,23350,23350,23350,23350,0
|
|
20240319,182300,703473600,23350,23350,23350,23350,0
|
|
20240319,182200,703473600,23350,23350,23350,23350,0
|
|
20240319,182100,703473600,23350,23350,23350,23350,0
|
|
20240319,182000,703473600,23350,23350,23350,23350,0
|
|
20240319,181900,703473600,23350,23350,23350,23350,0
|
|
20240319,181800,703473600,23350,23350,23350,23350,0
|
|
20240319,181700,703473600,23350,23350,23350,23350,0
|
|
20240319,181600,703473600,23350,23350,23350,23350,0
|
|
20240319,181500,703473600,23350,23350,23350,23350,0
|
|
20240319,181400,703473600,23350,23350,23350,23350,0
|
|
20240319,181300,703473600,23350,23350,23350,23350,0
|
|
20240319,181200,703473600,23350,23350,23350,23350,0
|
|
20240319,181100,703473600,23350,23350,23350,23350,0
|
|
20240319,181000,703473600,23350,23350,23350,23350,0
|
|
20240319,180900,703473600,23350,23350,23350,23350,0
|
|
20240319,180800,703473600,23350,23350,23350,23350,0
|
|
20240319,180700,703473600,23350,23350,23350,23350,0
|
|
20240319,180600,703473600,23350,23350,23350,23350,0
|
|
20240319,180500,703473600,23350,23350,23350,23350,0
|
|
20240319,180400,703473600,23350,23350,23350,23350,0
|
|
20240319,180300,703473600,23350,23350,23350,23350,0
|
|
20240319,180200,703473600,23350,23350,23350,23350,0
|
|
20240319,180100,703473600,23350,23350,23350,23350,0
|
|
20240319,180000,703473600,23350,23350,23350,23350,0
|
|
20240319,175900,703473600,23350,23350,23350,23350,0
|
|
20240319,175800,703473600,23350,23350,23350,23350,0
|
|
20240319,175700,703473600,23350,23350,23350,23350,1295
|
|
20240319,175600,703473600,23350,23350,23350,23350,0
|
|
20240319,175500,703473600,23350,23350,23350,23350,0
|
|
20240319,175400,703473600,23350,23350,23350,23350,0
|
|
20240319,175300,703473600,23350,23350,23350,23350,0
|
|
20240319,175200,703473600,23350,23350,23350,23350,0
|
|
20240319,175100,703473600,23350,23350,23350,23350,0
|
|
20240319,175000,703473600,23350,23350,23350,23350,0
|
|
20240319,174900,703473600,23350,23350,23350,23350,0
|
|
20240319,174800,703473600,23350,23350,23350,23350,0
|
|
20240319,174700,703473600,23350,23350,23350,23350,0
|
|
20240319,174600,703473600,23350,23350,23350,23350,0
|
|
20240319,174500,703473600,23350,23350,23350,23350,0
|
|
20240319,174400,703473600,23350,23350,23350,23350,0
|
|
20240319,174300,703473600,23350,23350,23350,23350,0
|
|
20240319,174200,703473600,23350,23350,23350,23350,0
|
|
20240319,174100,703473600,23350,23350,23350,23350,0
|
|
20240319,174000,703473600,23350,23350,23350,23350,0
|
|
20240319,173900,703473600,23350,23350,23350,23350,0
|
|
20240319,173800,703473600,23350,23350,23350,23350,0
|
|
20240319,173700,703473600,23350,23350,23350,23350,0
|
|
20240319,173600,703473600,23350,23350,23350,23350,0
|
|
20240319,173500,703473600,23350,23350,23350,23350,0
|
|
20240319,173400,703473600,23350,23350,23350,23350,0
|
|
20240319,173300,703473600,23350,23350,23350,23350,0
|
|
20240319,173200,703473600,23350,23350,23350,23350,0
|
|
20240319,173100,703473600,23350,23350,23350,23350,0
|
|
20240319,173000,703473600,23350,23350,23350,23350,0
|
|
20240319,172900,703473600,23350,23350,23350,23350,0
|
|
20240319,172800,703473600,23350,23350,23350,23350,0
|
|
20240319,172700,703473600,23350,23350,23350,23350,1295
|
|
20240319,172600,703473600,23350,23350,23350,23350,0
|
|
20240319,172500,703473600,23350,23350,23350,23350,0
|
|
20240319,172400,703473600,23350,23350,23350,23350,0
|
|
20240319,172300,703473600,23350,23350,23350,23350,0
|
|
20240319,172200,703473600,23350,23350,23350,23350,0
|
|
20240319,172100,703473600,23350,23350,23350,23350,0
|
|
20240319,172000,703473600,23350,23350,23350,23350,0
|
|
20240319,171900,703473600,23350,23350,23350,23350,0
|
|
20240319,171800,703473600,23350,23350,23350,23350,0
|
|
20240319,171700,703473600,23350,23350,23350,23350,0
|
|
20240319,171600,703473600,23350,23350,23350,23350,0
|
|
20240319,171500,703473600,23350,23350,23350,23350,0
|
|
20240319,171400,703473600,23350,23350,23350,23350,0
|
|
20240319,171300,703473600,23350,23350,23350,23350,0
|
|
20240319,171200,703473600,23350,23350,23350,23350,0
|
|
20240319,171100,703473600,23350,23350,23350,23350,0
|
|
20240319,171000,703473600,23350,23350,23350,23350,0
|
|
20240319,170900,703473600,23350,23350,23350,23350,0
|
|
20240319,170800,703473600,23350,23350,23350,23350,0
|
|
20240319,170700,703473600,23350,23350,23350,23350,0
|
|
20240319,170600,703473600,23350,23350,23350,23350,0
|
|
20240319,170500,703473600,23350,23350,23350,23350,0
|
|
20240319,170400,703473600,23350,23350,23350,23350,0
|
|
20240319,170300,703473600,23350,23350,23350,23350,0
|
|
20240319,170200,703473600,23350,23350,23350,23350,0
|
|
20240319,170100,703473600,23350,23350,23350,23350,0
|
|
20240319,170000,703473600,23350,23350,23350,23350,0
|
|
20240319,165900,703473600,23350,23350,23350,23350,0
|
|
20240319,165800,703473600,23350,23350,23350,23350,0
|
|
20240319,165700,703473600,23350,23350,23350,23350,1295
|
|
20240319,165600,703473600,23350,23350,23350,23350,0
|
|
20240319,165500,703473600,23350,23350,23350,23350,0
|
|
20240319,165400,703473600,23350,23350,23350,23350,0
|
|
20240319,165300,703473600,23350,23350,23350,23350,0
|
|
20240319,165200,703473600,23350,23350,23350,23350,0
|
|
20240319,165100,703473600,23350,23350,23350,23350,0
|
|
20240319,165000,703473600,23350,23350,23350,23350,0
|
|
20240319,164900,703473600,23350,23350,23350,23350,0
|
|
20240319,164800,703473600,23350,23350,23350,23350,0
|
|
20240319,164700,703473600,23350,23350,23350,23350,0
|
|
20240319,164600,703473600,23350,23350,23350,23350,0
|
|
20240319,164500,703473600,23350,23350,23350,23350,0
|
|
20240319,164400,703473600,23350,23350,23350,23350,0
|
|
20240319,164300,703473600,23350,23350,23350,23350,0
|
|
20240319,164200,703473600,23350,23350,23350,23350,0
|
|
20240319,164100,703473600,23350,23350,23350,23350,0
|
|
20240319,164000,703473600,23350,23350,23350,23350,0
|
|
20240319,163900,703473600,23350,23350,23350,23350,0
|
|
20240319,163800,703473600,23350,23350,23350,23350,0
|
|
20240319,163700,703473600,23350,23350,23350,23350,0
|
|
20240319,163600,703473600,23350,23350,23350,23350,0
|
|
20240319,163500,703473600,23350,23350,23350,23350,0
|
|
20240319,163400,703473600,23350,23350,23350,23350,0
|
|
20240319,163300,703473600,23350,23350,23350,23350,0
|
|
20240319,163200,703473600,23350,23350,23350,23350,0
|
|
20240319,163100,703473600,23350,23350,23350,23350,0
|
|
20240319,163000,703473600,23350,23350,23350,23350,0
|
|
20240319,162900,703473600,23350,23350,23350,23350,0
|
|
20240319,162800,703473600,23350,23350,23350,23350,0
|
|
20240319,162700,703473600,23350,23350,23350,23350,1295
|
|
20240319,162600,703473600,23350,23350,23350,23350,0
|
|
20240319,162500,703473600,23350,23350,23350,23350,0
|
|
20240319,162400,703473600,23350,23350,23350,23350,0
|
|
20240319,162300,703473600,23350,23350,23350,23350,0
|
|
20240319,162200,703473600,23350,23350,23350,23350,0
|
|
20240319,162100,703473600,23350,23350,23350,23350,0
|
|
20240319,162000,703473600,23350,23350,23350,23350,0
|
|
20240319,161900,703473600,23350,23350,23350,23350,0
|
|
20240319,161800,703473600,23350,23350,23350,23350,0
|
|
20240319,161700,703473600,23350,23350,23350,23350,0
|
|
20240319,161600,703473600,23350,23350,23350,23350,0
|
|
20240319,161500,703473600,23350,23350,23350,23350,0
|
|
20240319,161400,703473600,23350,23350,23350,23350,0
|
|
20240319,161300,703473600,23350,23350,23350,23350,0
|
|
20240319,161200,703473600,23350,23350,23350,23350,0
|
|
20240319,161100,703473600,23350,23350,23350,23350,0
|
|
20240319,161000,703473600,23350,23350,23350,23350,0
|
|
20240319,160900,703473600,23350,23350,23350,23350,0
|
|
20240319,160800,703473600,23350,23350,23350,23350,0
|
|
20240319,160700,703473600,23350,23350,23350,23350,0
|
|
20240319,160600,703473600,23350,23350,23350,23350,0
|
|
20240319,160500,703473600,23350,23350,23350,23350,0
|
|
20240319,160400,703473600,23350,23350,23350,23350,0
|
|
20240319,160300,703473600,23350,23350,23350,23350,0
|
|
20240319,160200,703473600,23350,23350,23350,23350,0
|
|
20240319,160100,703473600,23350,23350,23350,23350,0
|
|
20240319,160000,703473600,23350,23350,23350,23350,0
|
|
20240319,155900,703473600,23350,23350,23350,23350,0
|
|
20240319,155800,703473600,23350,23350,23350,23350,0
|
|
20240319,155700,703473600,23350,23350,23350,23350,1295
|
|
20240319,155600,703473600,23350,23350,23350,23350,0
|
|
20240319,155500,703473600,23350,23350,23350,23350,0
|
|
20240319,155400,703473600,23350,23350,23350,23350,0
|
|
20240319,155300,703473600,23350,23350,23350,23350,0
|
|
20240319,155200,703473600,23350,23350,23350,23350,0
|
|
20240319,155100,703473600,23350,23350,23350,23350,0
|
|
20240319,155000,703473600,23350,23350,23350,23350,0
|
|
20240319,154900,703473600,23350,23350,23350,23350,0
|
|
20240319,154800,703473600,23350,23350,23350,23350,0
|
|
20240319,154700,703473600,23350,23350,23350,23350,0
|
|
20240319,154600,703473600,23350,23350,23350,23350,0
|
|
20240319,154500,703473600,23350,23350,23350,23350,0
|
|
20240319,154400,703473600,23350,23350,23350,23350,0
|
|
20240319,154300,703473600,23350,23350,23350,23350,0
|
|
20240319,154200,703473600,23350,23350,23350,23350,0
|
|
20240319,154100,703473600,23350,23350,23350,23350,0
|
|
20240319,154000,703473600,23350,23350,23350,23350,0
|
|
20240319,153900,703473600,23350,23350,23350,23350,0
|
|
20240319,153800,703473600,23350,23350,23350,23350,0
|
|
20240319,153700,703473600,23350,23350,23350,23350,0
|
|
20240319,153600,703473600,23350,23350,23350,23350,0
|
|
20240319,153500,703473600,23350,23350,23350,23350,0
|
|
20240319,153400,703473600,23350,23350,23350,23350,0
|
|
20240319,153300,703473600,23350,23350,23350,23350,0
|
|
20240319,153200,703473600,23350,23350,23350,23350,0
|
|
20240319,153100,703473600,23350,23350,23350,23350,0
|
|
20240319,153000,703473600,23350,23350,23350,23350,1295
|
|
20240319,152900,673235350,23350,23350,23350,23350,0
|
|
20240319,152800,673235350,23350,23350,23350,23350,0
|
|
20240319,152700,673235350,23350,23350,23350,23350,0
|
|
20240319,152600,673235350,23350,23350,23350,23350,0
|
|
20240319,152500,673235350,23350,23350,23350,23350,0
|
|
20240319,152400,673235350,23350,23350,23350,23350,0
|
|
20240319,152300,673235350,23350,23350,23350,23350,0
|
|
20240319,152200,673235350,23350,23350,23350,23350,0
|
|
20240319,152100,673235350,23350,23350,23350,23350,0
|
|
20240319,152000,673235350,23350,23350,23350,23350,0
|
|
20240319,151900,673235350,23350,23350,23350,23200,91
|
|
20240319,151800,671113350,23350,23200,23350,23200,146
|
|
20240319,151700,667712150,23200,23250,23250,23200,208
|
|
20240319,151600,662881650,23250,23250,23250,23250,0
|
|
20240319,151500,662881650,23250,23250,23250,23200,14
|
|
20240319,151400,662556650,23200,23200,23250,23150,221
|
|
20240319,151300,657434900,23200,23250,23250,23200,12
|
|
20240319,151200,657156400,23250,23250,23250,23250,251
|
|
20240319,151100,651320650,23250,23250,23250,23250,0
|
|
20240319,151000,651320650,23250,23250,23250,23250,0
|
|
20240319,150900,651320650,23250,23250,23250,23250,0
|
|
20240319,150800,651320650,23250,23250,23250,23250,0
|
|
20240319,150700,651320650,23250,23250,23250,23250,0
|
|
20240319,150600,651320650,23250,23250,23250,23250,5
|
|
20240319,150500,651204400,23300,23300,23300,23300,0
|
|
20240319,150400,651204400,23300,23300,23300,23300,56
|
|
20240319,150300,649899600,23300,23300,23350,23300,262
|
|
20240319,150200,643794900,23300,23300,23300,23300,0
|
|
20240319,150100,643794900,23300,23300,23300,23300,3
|
|
20240319,150000,643725000,23300,23250,23300,23250,2
|
|
20240319,145900,643678450,23200,23200,23200,23200,0
|
|
20240319,145800,643678450,23200,23300,23300,23150,20
|
|
20240319,145700,643213000,23200,23200,23200,23200,10
|
|
20240319,145600,642981000,23200,23200,23200,23200,1
|
|
20240319,145500,642957800,23200,23200,23200,23200,2
|
|
20240319,145400,642911400,23200,23200,23200,23200,0
|
|
20240319,145300,642911400,23200,23250,23250,23200,443
|
|
20240319,145200,632633750,23250,23250,23250,23250,4
|
|
20240319,145100,632540750,23300,23300,23300,23300,0
|
|
20240319,145000,632540750,23300,23300,23300,23300,0
|
|
20240319,144900,632540750,23300,23200,23300,23200,300
|
|
20240319,144800,625569650,23150,23150,23150,23150,1
|
|
20240319,144700,625546500,23150,23150,23150,23150,46
|
|
20240319,144600,624481600,23150,23150,23150,23150,0
|
|
20240319,144500,624481600,23150,23150,23150,23150,0
|
|
20240319,144400,624481600,23150,23150,23150,23150,12
|
|
20240319,144300,624203800,23150,23150,23150,23150,7
|
|
20240319,144200,624041750,23100,23100,23100,23100,0
|
|
20240319,144100,624041750,23100,23100,23100,23100,8
|
|
20240319,144000,623856950,23100,23100,23100,23100,0
|
|
20240319,143900,623856950,23100,23100,23100,23100,0
|
|
20240319,143800,623856950,23100,23150,23150,23100,70
|
|
20240319,143700,622236700,23150,23150,23150,23150,100
|
|
20240319,143600,619921700,23200,23200,23200,23200,0
|
|
20240319,143500,619921700,23200,23200,23200,23200,0
|
|
20240319,143400,619921700,23200,23200,23200,23200,3
|
|
20240319,143300,619852100,23150,23150,23150,23150,1
|
|
20240319,143200,619828950,23150,23150,23150,23150,0
|
|
20240319,143100,619828950,23150,23150,23150,23150,0
|
|
20240319,143000,619828950,23150,23150,23150,23150,0
|
|
20240319,142900,619828950,23150,23150,23150,23150,13
|
|
20240319,142800,619528000,23150,23150,23150,23150,0
|
|
20240319,142700,619528000,23150,23100,23150,23100,481
|
|
20240319,142600,608405000,23100,23100,23100,23100,0
|
|
20240319,142500,608405000,23100,23100,23100,23100,122
|
|
20240319,142400,605586800,23100,23100,23100,23100,0
|
|
20240319,142300,605586800,23100,23100,23100,23100,0
|
|
20240319,142200,605586800,23100,23100,23100,23100,0
|
|
20240319,142100,605586800,23100,23100,23100,23100,1
|
|
20240319,142000,605563700,23150,23150,23150,23150,490
|
|
20240319,141900,594220200,23150,23150,23150,23150,0
|
|
20240319,141800,594220200,23150,23150,23150,23150,0
|
|
20240319,141700,594220200,23150,23150,23150,23150,0
|
|
20240319,141600,594220200,23150,23200,23200,23150,12
|
|
20240319,141500,593942350,23150,23150,23150,23150,50
|
|
20240319,141400,592784850,23150,23150,23150,23150,0
|
|
20240319,141300,592784850,23150,23150,23150,23150,25
|
|
20240319,141200,592206100,23100,23100,23100,23100,0
|
|
20240319,141100,592206100,23100,23100,23100,23100,35
|
|
20240319,141000,591397600,23100,23100,23100,23100,7
|
|
20240319,140900,591235900,23100,23100,23100,23100,9
|
|
20240319,140800,591028000,23100,23050,23100,23050,35
|
|
20240319,140700,590220000,23100,23100,23100,23100,51
|
|
20240319,140600,589041900,23100,23050,23100,23050,2
|
|
20240319,140500,588995750,23100,23100,23100,23100,26
|
|
20240319,140400,588395150,23150,23150,23150,23150,0
|
|
20240319,140300,588395150,23150,23150,23150,23150,0
|
|
20240319,140200,588395150,23150,23150,23150,23150,0
|
|
20240319,140100,588395150,23150,23150,23150,23150,0
|
|
20240319,140000,588395150,23150,23150,23150,23150,2
|
|
20240319,135900,588348850,23150,23150,23150,23150,16
|
|
20240319,135800,587978450,23100,23150,23150,23100,209
|
|
20240319,135700,583150450,23150,23150,23150,23150,64
|
|
20240319,135600,581668850,23150,23150,23150,23150,0
|
|
20240319,135500,581668850,23150,23150,23150,23150,1
|
|
20240319,135400,581645700,23200,23200,23200,23200,1
|
|
20240319,135300,581622500,23200,23200,23200,23200,0
|
|
20240319,135200,581622500,23200,23200,23200,23200,0
|
|
20240319,135100,581622500,23200,23200,23200,23200,0
|
|
20240319,135000,581622500,23200,23200,23200,23200,3
|
|
20240319,134900,581552900,23250,23250,23250,23250,0
|
|
20240319,134800,581552900,23250,23250,23250,23250,3
|
|
20240319,134700,581483150,23250,23250,23250,23250,9
|
|
20240319,134600,581273900,23250,23200,23250,23200,48
|
|
20240319,134500,580160050,23300,23300,23300,23300,0
|
|
20240319,134400,580160050,23300,23300,23300,23300,7
|
|
20240319,134300,579996950,23250,23200,23250,23200,70
|
|
20240319,134200,578370450,23200,23200,23200,23200,8
|
|
20240319,134100,578184850,23200,23200,23200,23200,40
|
|
20240319,134000,577256850,23200,23200,23200,23200,44
|
|
20240319,133900,576236050,23200,23150,23250,23150,152
|
|
20240319,133800,572709250,23100,23100,23100,23100,28
|
|
20240319,133700,572062450,23100,23150,23150,23100,145
|
|
20240319,133600,568712750,23150,23150,23150,23150,0
|
|
20240319,133500,568712750,23150,23150,23150,23150,0
|
|
20240319,133400,568712750,23150,23100,23150,23100,209
|
|
20240319,133300,563884800,23100,23150,23150,23100,40
|
|
20240319,133200,562960300,23150,23150,23150,23150,0
|
|
20240319,133100,562960300,23150,23150,23150,23150,100
|
|
20240319,133000,560645300,23150,23150,23150,23150,0
|
|
20240319,132900,560645300,23150,23150,23150,23150,4
|
|
20240319,132800,560552700,23100,23100,23100,23100,3
|
|
20240319,132700,560483400,23150,23150,23150,23150,0
|
|
20240319,132600,560483400,23150,23150,23150,23150,5
|
|
20240319,132500,560367650,23150,23150,23150,23150,0
|
|
20240319,132400,560367650,23150,23150,23150,23150,0
|
|
20240319,132300,560367650,23150,23150,23150,23150,0
|
|
20240319,132200,560367650,23150,23150,23150,23150,0
|
|
20240319,132100,560367650,23150,23150,23150,23150,0
|
|
20240319,132000,560367650,23150,23150,23150,23150,0
|
|
20240319,131900,560367650,23150,23150,23150,23150,0
|
|
20240319,131800,560367650,23150,23100,23150,23100,10
|
|
20240319,131700,560136600,23150,23150,23150,23150,0
|
|
20240319,131600,560136600,23150,23100,23150,23100,5
|
|
20240319,131500,560021050,23100,23100,23100,23100,12
|
|
20240319,131400,559743850,23100,23100,23100,23100,1
|
|
20240319,131300,559720750,23100,23100,23100,23100,18
|
|
20240319,131200,559304950,23150,23150,23150,23150,0
|
|
20240319,131100,559304950,23150,23100,23150,23100,2
|
|
20240319,131000,559258700,23100,23100,23100,23100,0
|
|
20240319,130900,559258700,23100,23100,23100,23100,0
|
|
20240319,130800,559258700,23100,23100,23100,23100,1
|
|
20240319,130700,559235600,23100,23100,23100,23100,1
|
|
20240319,130600,559212500,23100,23100,23100,23100,0
|
|
20240319,130500,559212500,23100,23100,23100,23100,0
|
|
20240319,130400,559212500,23100,23100,23100,23100,27
|
|
20240319,130300,558588800,23100,23100,23100,23100,0
|
|
20240319,130200,558588800,23100,23100,23100,23100,0
|
|
20240319,130100,558588800,23100,23100,23100,23100,0
|
|
20240319,130000,558588800,23100,23100,23100,23100,0
|
|
20240319,125900,558588800,23100,23100,23100,23100,0
|
|
20240319,125800,558588800,23100,23100,23100,23100,0
|
|
20240319,125700,558588800,23100,23100,23100,23100,0
|
|
20240319,125600,558588800,23100,23100,23100,23100,0
|
|
20240319,125500,558588800,23100,23100,23100,23100,0
|
|
20240319,125400,558588800,23100,23100,23100,23100,1
|
|
20240319,125300,558565700,23050,23050,23050,23050,0
|
|
20240319,125200,558565700,23050,23050,23050,23050,0
|
|
20240319,125100,558565700,23050,23050,23050,23050,0
|
|
20240319,125000,558565700,23050,23050,23050,23050,0
|
|
20240319,124900,558565700,23050,23100,23100,23050,6
|
|
20240319,124800,558427350,23050,23050,23050,23050,15
|
|
20240319,124700,558081600,23150,23150,23150,23150,0
|
|
20240319,124600,558081600,23150,23150,23150,23150,1
|
|
20240319,124500,558058450,23150,23150,23150,23150,0
|
|
20240319,124400,558058450,23150,23150,23150,23150,0
|
|
20240319,124300,558058450,23150,23150,23150,23150,0
|
|
20240319,124200,558058450,23150,23150,23150,23150,6
|
|
20240319,124100,557919550,23150,23150,23150,23150,3
|
|
20240319,124000,557850100,23150,23100,23150,23050,123
|
|
20240319,123900,555002950,23100,23100,23100,23100,200
|
|
20240319,123800,550382950,23100,23050,23100,23050,257
|
|
20240319,123700,544454250,23000,22850,23050,22750,331
|
|
20240319,123600,536886750,22900,23000,23000,22900,624
|
|
20240319,123500,522568100,23050,23050,23050,23050,0
|
|
20240319,123400,522568100,23050,23150,23200,23000,2962
|
|
20240319,123300,454366400,23200,23200,23200,23150,118
|
|
20240319,123200,451634600,23200,23250,23250,23200,599
|
|
20240319,123100,437737750,23250,23250,23250,23250,0
|
|
20240319,123000,437737750,23250,23250,23250,23250,0
|
|
20240319,122900,437737750,23250,23250,23250,23250,0
|
|
20240319,122800,437737750,23250,23250,23250,23250,0
|
|
20240319,122700,437737750,23250,23250,23250,23250,0
|
|
20240319,122600,437737750,23250,23250,23250,23250,0
|
|
20240319,122500,437737750,23250,23250,23250,23250,38
|
|
20240319,122400,436854250,23250,23250,23250,23250,0
|
|
20240319,122300,436854250,23250,23250,23250,23200,12
|
|
20240319,122200,436575750,23200,23200,23200,23200,0
|
|
20240319,122100,436575750,23200,23200,23200,23200,0
|
|
20240319,122000,436575750,23200,23250,23250,23200,210
|
|
20240319,121900,431703700,23250,23250,23250,23250,63
|
|
20240319,121800,430238950,23250,23250,23250,23250,5
|
|
20240319,121700,430122700,23200,23250,23250,23200,197
|
|
20240319,121600,425542500,23300,23300,23300,23300,1
|
|
20240319,121500,425519200,23250,23250,23250,23250,0
|
|
20240319,121400,425519200,23250,23300,23300,23250,400
|
|
20240319,121300,416219050,23350,23300,23350,23300,13
|
|
20240319,121200,415915550,23350,23350,23350,23350,0
|
|
20240319,121100,415915550,23350,23350,23350,23350,0
|
|
20240319,121000,415915550,23350,23350,23350,23350,1
|
|
20240319,120900,415892200,23400,23400,23400,23400,0
|
|
20240319,120800,415892200,23400,23400,23400,23400,0
|
|
20240319,120700,415892200,23400,23400,23400,23400,1
|
|
20240319,120600,415868800,23300,23300,23300,23300,51
|
|
20240319,120500,414680500,23400,23400,23400,23400,0
|
|
20240319,120400,414680500,23400,23400,23400,23400,0
|
|
20240319,120300,414680500,23400,23300,23400,23250,218
|
|
20240319,120200,409609350,23400,23300,23400,23300,7
|
|
20240319,120100,409445850,23300,23300,23300,23300,0
|
|
20240319,120000,409445850,23300,23300,23300,23300,0
|
|
20240319,115900,409445850,23300,23300,23300,23300,0
|
|
20240319,115800,409445850,23300,23300,23300,23300,49
|
|
20240319,115700,408304150,23300,23300,23300,23300,13
|
|
20240319,115600,408001250,23400,23400,23400,23400,10
|
|
20240319,115500,407767250,23400,23400,23400,23400,42
|
|
20240319,115400,406784450,23400,23400,23400,23400,30
|
|
20240319,115300,406082450,23400,23400,23400,23400,0
|
|
20240319,115200,406082450,23400,23400,23400,23400,0
|
|
20240319,115100,406082450,23400,23350,23400,23350,2
|
|
20240319,115000,406035700,23400,23400,23550,23300,1504
|
|
20240319,114900,370803900,23400,23350,23400,23200,1817
|
|
20240319,114800,328481550,23350,23400,23450,23350,33
|
|
20240319,114700,327708500,23400,23450,23450,23400,448
|
|
20240319,114600,317224550,23500,23500,23500,23500,0
|
|
20240319,114500,317224550,23500,23500,23500,23500,0
|
|
20240319,114400,317224550,23500,23500,23500,23500,0
|
|
20240319,114300,317224550,23500,23500,23500,23500,0
|
|
20240319,114200,317224550,23500,23500,23500,23500,1
|
|
20240319,114100,317201050,23500,23500,23500,23500,2
|
|
20240319,114000,317154050,23550,23550,23550,23550,0
|
|
20240319,113900,317154050,23550,23550,23550,23550,0
|
|
20240319,113800,317154050,23550,23500,23550,23500,7
|
|
20240319,113700,316989250,23500,23500,23500,23500,4
|
|
20240319,113600,316895250,23550,23500,23550,23450,130
|
|
20240319,113500,313834400,23550,23550,23550,23550,0
|
|
20240319,113400,313834400,23550,23500,23550,23500,213
|
|
20240319,113300,308823800,23500,23450,23500,23450,3
|
|
20240319,113200,308753400,23500,23500,23500,23500,0
|
|
20240319,113100,308753400,23500,23500,23500,23500,0
|
|
20240319,113000,308753400,23500,23500,23500,23500,0
|
|
20240319,112900,308753400,23500,23500,23500,23500,0
|
|
20240319,112800,308753400,23500,23500,23500,23500,0
|
|
20240319,112700,308753400,23500,23400,23500,23400,10
|
|
20240319,112600,308519300,23500,23500,23500,23500,0
|
|
20240319,112500,308519300,23500,23500,23500,23500,0
|
|
20240319,112400,308519300,23500,23500,23500,23500,0
|
|
20240319,112300,308519300,23500,23500,23500,23500,1
|
|
20240319,112200,308495800,23400,23400,23400,23400,405
|
|
20240319,112100,299018800,23450,23400,23450,23400,23
|
|
20240319,112000,298480500,23500,23450,23500,23400,4
|
|
20240319,111900,298386750,23450,23450,23450,23450,201
|
|
20240319,111800,293673300,23500,23500,23500,23500,0
|
|
20240319,111700,293673300,23500,23550,23550,23500,3
|
|
20240319,111600,293602700,23600,23600,23600,23600,0
|
|
20240319,111500,293602700,23600,23600,23600,23600,0
|
|
20240319,111400,293602700,23600,23600,23600,23600,3
|
|
20240319,111300,293531900,23600,23600,23600,23600,0
|
|
20240319,111200,293531900,23600,23600,23600,23600,0
|
|
20240319,111100,293531900,23600,23600,23600,23600,0
|
|
20240319,111000,293531900,23600,23550,23600,23550,3
|
|
20240319,110900,293461200,23600,23600,23600,23600,0
|
|
20240319,110800,293461200,23600,23600,23600,23600,0
|
|
20240319,110700,293461200,23600,23600,23600,23600,0
|
|
20240319,110600,293461200,23600,23600,23600,23600,0
|
|
20240319,110500,293461200,23600,23600,23600,23600,0
|
|
20240319,110400,293461200,23600,23600,23600,23600,0
|
|
20240319,110300,293461200,23600,23550,23600,23550,15
|
|
20240319,110200,293107700,23550,23500,23550,23500,81
|
|
20240319,110100,291200200,23450,23450,23450,23450,0
|
|
20240319,110000,291200200,23450,23450,23450,23450,0
|
|
20240319,105900,291200200,23450,23450,23450,23450,0
|
|
20240319,105800,291200200,23450,23450,23450,23450,1
|
|
20240319,105700,291176750,23500,23500,23500,23500,0
|
|
20240319,105600,291176750,23500,23500,23500,23500,0
|
|
20240319,105500,291176750,23500,23500,23500,23500,0
|
|
20240319,105400,291176750,23500,23400,23500,23400,2
|
|
20240319,105300,291129850,23400,23450,23450,23400,1510
|
|
20240319,105200,255770350,23450,23500,23500,23450,50
|
|
20240319,105100,254597800,23500,23500,23500,23500,164
|
|
20240319,105000,250743800,23500,23500,23500,23500,760
|
|
20240319,104900,232883800,23500,23550,23550,23500,2
|
|
20240319,104800,232836750,23500,23550,23550,23500,15
|
|
20240319,104700,232484200,23550,23550,23550,23550,0
|
|
20240319,104600,232484200,23550,23550,23550,23550,2
|
|
20240319,104500,232437100,23600,23550,23600,23550,25
|
|
20240319,104400,231848150,23550,23550,23550,23550,5
|
|
20240319,104300,231730400,23550,23550,23550,23550,1
|
|
20240319,104200,231706850,23500,23500,23500,23500,0
|
|
20240319,104100,231706850,23500,23500,23500,23500,0
|
|
20240319,104000,231706850,23500,23500,23500,23500,2
|
|
20240319,103900,231659850,23500,23550,23550,23500,403
|
|
20240319,103800,222187100,23550,23550,23550,23550,1
|
|
20240319,103700,222163550,23550,23550,23550,23550,0
|
|
20240319,103600,222163550,23550,23550,23550,23550,0
|
|
20240319,103500,222163550,23550,23550,23550,23550,0
|
|
20240319,103400,222163550,23550,23550,23550,23550,8
|
|
20240319,103300,221975150,23550,23550,23550,23550,5
|
|
20240319,103200,221857400,23550,23600,23600,23550,142
|
|
20240319,103100,218511200,23550,23550,23550,23550,2
|
|
20240319,103000,218464100,23550,23550,23550,23550,0
|
|
20240319,102900,218464100,23550,23550,23550,23550,11
|
|
20240319,102800,218205050,23550,23550,23550,23550,0
|
|
20240319,102700,218205050,23550,23550,23550,23550,0
|
|
20240319,102600,218205050,23550,23550,23550,23550,1
|
|
20240319,102500,218181500,23550,23550,23550,23550,103
|
|
20240319,102400,215755850,23550,23650,23650,23500,745
|
|
20240319,102300,198203300,23600,23600,23600,23600,160
|
|
20240319,102200,194427300,23600,23650,23650,23600,106
|
|
20240319,102100,191922000,23650,23700,23750,23650,38
|
|
20240319,102000,191023150,23600,23700,23700,23600,1000
|
|
20240319,101900,167414450,23750,23750,23750,23750,0
|
|
20240319,101800,167414450,23750,23750,23750,23750,0
|
|
20240319,101700,167414450,23750,23700,23750,23700,2
|
|
20240319,101600,167367000,23700,23700,23700,23700,27
|
|
20240319,101500,166727100,23750,23750,23750,23750,0
|
|
20240319,101400,166727100,23750,23750,23750,23750,2
|
|
20240319,101300,166679600,23600,23600,23600,23600,0
|
|
20240319,101200,166679600,23600,23700,23700,23600,1000
|
|
20240319,101100,143050150,23750,23750,23750,23750,0
|
|
20240319,101000,143050150,23750,23750,23750,23750,0
|
|
20240319,100900,143050150,23750,23750,23750,23750,17
|
|
20240319,100800,142646400,23750,23750,23750,23750,0
|
|
20240319,100700,142646400,23750,23750,23750,23750,19
|
|
20240319,100600,142195150,23750,23750,23750,23750,1
|
|
20240319,100500,142171400,23750,23750,23750,23750,60
|
|
20240319,100400,140746400,23700,23700,23700,23700,3
|
|
20240319,100300,140675300,23700,23700,23700,23700,8
|
|
20240319,100200,140485700,23700,23700,23750,23700,88
|
|
20240319,100100,138397450,23650,23650,23650,23650,0
|
|
20240319,100000,138397450,23650,23650,23650,23650,17
|
|
20240319,095900,137995400,23700,23700,23700,23700,11
|
|
20240319,095800,137734700,23700,23700,23700,23700,0
|
|
20240319,095700,137734700,23700,23700,23700,23700,2
|
|
20240319,095600,137687300,23800,23700,23800,23650,63
|
|
20240319,095500,136195500,23700,23700,23700,23700,192
|
|
20240319,095400,131645100,23650,23650,23650,23650,465
|
|
20240319,095300,120647850,23650,23650,23650,23650,119
|
|
20240319,095200,117833500,23650,23700,23700,23650,1031
|
|
20240319,095100,93450150,23700,23700,23700,23700,511
|
|
20240319,095000,81339450,23800,23800,23800,23800,0
|
|
20240319,094900,81339450,23800,23800,23800,23800,0
|
|
20240319,094800,81339450,23800,23800,23800,23800,0
|
|
20240319,094700,81339450,23800,23800,23800,23800,1
|
|
20240319,094600,81315650,23800,23750,23800,23750,2
|
|
20240319,094500,81268100,23700,23700,23700,23700,1
|
|
20240319,094400,81244400,23700,23750,23750,23700,92
|
|
20240319,094300,79059550,23800,23800,23800,23800,10
|
|
20240319,094200,78821550,23850,23850,23850,23850,0
|
|
20240319,094100,78821550,23850,23800,23850,23800,30
|
|
20240319,094000,78106100,23850,23850,23850,23850,0
|
|
20240319,093900,78106100,23850,23850,23850,23850,0
|
|
20240319,093800,78106100,23850,23750,23850,23750,229
|
|
20240319,093700,72665350,23750,23750,23750,23750,2
|
|
20240319,093600,72617850,23750,23750,23750,23750,100
|
|
20240319,093500,70242850,23750,23750,23750,23750,3
|
|
20240319,093400,70171600,23750,23750,23750,23750,2
|
|
20240319,093300,70124100,23750,23650,23750,23650,157
|
|
20240319,093200,66410500,23650,23650,23650,23650,6
|
|
20240319,093100,66268600,23650,23700,23700,23650,100
|
|
20240319,093000,63898800,23700,23700,23700,23650,111
|
|
20240319,092900,61268150,23700,23700,23700,23700,1
|
|
20240319,092800,61244450,23650,23650,23650,23650,20
|
|
20240319,092700,60771450,23650,23650,23650,23650,1
|
|
20240319,092600,60747800,23650,23650,23650,23650,10
|
|
20240319,092500,60511300,23650,23650,23650,23650,27
|
|
20240319,092400,59872750,23650,23700,23700,23650,25
|
|
20240319,092300,59281400,23700,23650,23700,23650,26
|
|
20240319,092200,58666450,23650,23700,23700,23650,40
|
|
20240319,092100,57719950,23700,23650,23700,23650,10
|
|
20240319,092000,57483200,23750,23750,23750,23750,0
|
|
20240319,091900,57483200,23750,23750,23750,23750,14
|
|
20240319,091800,57150700,23750,23750,23750,23750,0
|
|
20240319,091700,57150700,23750,23750,23750,23750,140
|
|
20240319,091600,53825700,23800,23800,23800,23800,0
|
|
20240319,091500,53825700,23800,23750,23800,23650,104
|
|
20240319,091400,51365600,23750,23750,23750,23600,397
|
|
20240319,091300,41974550,23750,23750,23750,23750,1
|
|
20240319,091200,41950800,23750,23700,23750,23700,22
|
|
20240319,091100,41429300,23700,23750,23750,23700,469
|
|
20240319,091000,30313500,23800,23800,23800,23800,10
|
|
20240319,090900,30075500,23850,23850,23850,23850,21
|
|
20240319,090800,29574650,23850,23850,23850,23850,11
|
|
20240319,090700,29312300,23900,23900,23900,23900,1
|
|
20240319,090600,29288400,23700,23900,23900,23700,11
|
|
20240319,090500,29025700,23900,23750,23900,23750,16
|
|
20240319,090400,28645450,23750,23750,23750,23750,311
|
|
20240319,090300,21259200,23800,23900,23900,23800,667
|
|
20240319,090200,5375050,23900,23900,23900,23900,12
|
|
20240319,090100,5088250,23900,23850,23900,23800,153
|
|
20240319,090000,1443000,24050,24050,24050,24050,60
|