588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,184400,5964057850,34350,34350,34350,34350,0
|
|
20240311,184300,5964057850,34350,34350,34350,34350,0
|
|
20240311,184200,5964057850,34350,34350,34350,34350,0
|
|
20240311,184100,5964057850,34350,34350,34350,34350,0
|
|
20240311,184000,5964057850,34350,34350,34350,34350,0
|
|
20240311,183900,5964057850,34350,34350,34350,34350,0
|
|
20240311,183800,5964057850,34350,34350,34350,34350,0
|
|
20240311,183700,5964057850,34350,34350,34350,34350,0
|
|
20240311,183600,5964057850,34350,34350,34350,34350,0
|
|
20240311,183500,5964057850,34350,34350,34350,34350,0
|
|
20240311,183400,5964057850,34350,34350,34350,34350,0
|
|
20240311,183300,5964057850,34350,34350,34350,34350,0
|
|
20240311,183200,5964057850,34350,34350,34350,34350,0
|
|
20240311,183100,5964057850,34350,34350,34350,34350,0
|
|
20240311,183000,5964057850,34350,34350,34350,34350,0
|
|
20240311,182900,5964057850,34350,34350,34350,34350,0
|
|
20240311,182800,5964057850,34350,34350,34350,34350,0
|
|
20240311,182700,5964057850,34350,34350,34350,34350,0
|
|
20240311,182600,5964057850,34350,34350,34350,34350,0
|
|
20240311,182500,5964057850,34350,34350,34350,34350,0
|
|
20240311,182400,5964057850,34350,34350,34350,34350,0
|
|
20240311,182300,5964057850,34350,34350,34350,34350,0
|
|
20240311,182200,5964057850,34350,34350,34350,34350,0
|
|
20240311,182100,5964057850,34350,34350,34350,34350,0
|
|
20240311,182000,5964057850,34350,34350,34350,34350,0
|
|
20240311,181900,5964057850,34350,34350,34350,34350,0
|
|
20240311,181800,5964057850,34350,34350,34350,34350,0
|
|
20240311,181700,5964057850,34350,34350,34350,34350,0
|
|
20240311,181600,5964057850,34350,34350,34350,34350,0
|
|
20240311,181500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,181400,5964057850,34350,34350,34350,34350,0
|
|
20240311,181300,5964057850,34350,34350,34350,34350,0
|
|
20240311,181200,5964057850,34350,34350,34350,34350,0
|
|
20240311,181100,5964057850,34350,34350,34350,34350,0
|
|
20240311,181000,5964057850,34350,34350,34350,34350,0
|
|
20240311,180900,5964057850,34350,34350,34350,34350,0
|
|
20240311,180800,5964057850,34350,34350,34350,34350,0
|
|
20240311,180700,5964057850,34350,34350,34350,34350,0
|
|
20240311,180600,5964057850,34350,34350,34350,34350,0
|
|
20240311,180500,5964057850,34350,34350,34350,34350,0
|
|
20240311,180400,5964057850,34350,34350,34350,34350,0
|
|
20240311,180300,5964057850,34350,34350,34350,34350,0
|
|
20240311,180200,5964057850,34350,34350,34350,34350,0
|
|
20240311,180100,5964057850,34350,34350,34350,34350,0
|
|
20240311,180000,5964057850,34350,34350,34350,34350,0
|
|
20240311,175900,5964057850,34350,34350,34350,34350,0
|
|
20240311,175800,5964057850,34350,34350,34350,34350,0
|
|
20240311,175700,5964057850,34350,34350,34350,34350,0
|
|
20240311,175600,5964057850,34350,34350,34350,34350,0
|
|
20240311,175500,5964057850,34350,34350,34350,34350,0
|
|
20240311,175400,5964057850,34350,34350,34350,34350,0
|
|
20240311,175300,5964057850,34350,34350,34350,34350,0
|
|
20240311,175200,5964057850,34350,34350,34350,34350,0
|
|
20240311,175100,5964057850,34350,34350,34350,34350,0
|
|
20240311,175000,5964057850,34350,34350,34350,34350,0
|
|
20240311,174900,5964057850,34350,34350,34350,34350,0
|
|
20240311,174800,5964057850,34350,34350,34350,34350,0
|
|
20240311,174700,5964057850,34350,34350,34350,34350,0
|
|
20240311,174600,5964057850,34350,34350,34350,34350,0
|
|
20240311,174500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,174400,5964057850,34350,34350,34350,34350,0
|
|
20240311,174300,5964057850,34350,34350,34350,34350,0
|
|
20240311,174200,5964057850,34350,34350,34350,34350,0
|
|
20240311,174100,5964057850,34350,34350,34350,34350,0
|
|
20240311,174000,5964057850,34350,34350,34350,34350,0
|
|
20240311,173900,5964057850,34350,34350,34350,34350,0
|
|
20240311,173800,5964057850,34350,34350,34350,34350,0
|
|
20240311,173700,5964057850,34350,34350,34350,34350,0
|
|
20240311,173600,5964057850,34350,34350,34350,34350,0
|
|
20240311,173500,5964057850,34350,34350,34350,34350,0
|
|
20240311,173400,5964057850,34350,34350,34350,34350,0
|
|
20240311,173300,5964057850,34350,34350,34350,34350,0
|
|
20240311,173200,5964057850,34350,34350,34350,34350,0
|
|
20240311,173100,5964057850,34350,34350,34350,34350,0
|
|
20240311,173000,5964057850,34350,34350,34350,34350,0
|
|
20240311,172900,5964057850,34350,34350,34350,34350,0
|
|
20240311,172800,5964057850,34350,34350,34350,34350,0
|
|
20240311,172700,5964057850,34350,34350,34350,34350,0
|
|
20240311,172600,5964057850,34350,34350,34350,34350,0
|
|
20240311,172500,5964057850,34350,34350,34350,34350,0
|
|
20240311,172400,5964057850,34350,34350,34350,34350,0
|
|
20240311,172300,5964057850,34350,34350,34350,34350,0
|
|
20240311,172200,5964057850,34350,34350,34350,34350,0
|
|
20240311,172100,5964057850,34350,34350,34350,34350,0
|
|
20240311,172000,5964057850,34350,34350,34350,34350,0
|
|
20240311,171900,5964057850,34350,34350,34350,34350,0
|
|
20240311,171800,5964057850,34350,34350,34350,34350,0
|
|
20240311,171700,5964057850,34350,34350,34350,34350,0
|
|
20240311,171600,5964057850,34350,34350,34350,34350,0
|
|
20240311,171500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,171400,5964057850,34350,34350,34350,34350,0
|
|
20240311,171300,5964057850,34350,34350,34350,34350,0
|
|
20240311,171200,5964057850,34350,34350,34350,34350,0
|
|
20240311,171100,5964057850,34350,34350,34350,34350,0
|
|
20240311,171000,5964057850,34350,34350,34350,34350,0
|
|
20240311,170900,5964057850,34350,34350,34350,34350,0
|
|
20240311,170800,5964057850,34350,34350,34350,34350,0
|
|
20240311,170700,5964057850,34350,34350,34350,34350,0
|
|
20240311,170600,5964057850,34350,34350,34350,34350,0
|
|
20240311,170500,5964057850,34350,34350,34350,34350,0
|
|
20240311,170400,5964057850,34350,34350,34350,34350,0
|
|
20240311,170300,5964057850,34350,34350,34350,34350,0
|
|
20240311,170200,5964057850,34350,34350,34350,34350,0
|
|
20240311,170100,5964057850,34350,34350,34350,34350,0
|
|
20240311,170000,5964057850,34350,34350,34350,34350,0
|
|
20240311,165900,5964057850,34350,34350,34350,34350,0
|
|
20240311,165800,5964057850,34350,34350,34350,34350,0
|
|
20240311,165700,5964057850,34350,34350,34350,34350,0
|
|
20240311,165600,5964057850,34350,34350,34350,34350,0
|
|
20240311,165500,5964057850,34350,34350,34350,34350,0
|
|
20240311,165400,5964057850,34350,34350,34350,34350,0
|
|
20240311,165300,5964057850,34350,34350,34350,34350,0
|
|
20240311,165200,5964057850,34350,34350,34350,34350,0
|
|
20240311,165100,5964057850,34350,34350,34350,34350,0
|
|
20240311,165000,5964057850,34350,34350,34350,34350,0
|
|
20240311,164900,5964057850,34350,34350,34350,34350,0
|
|
20240311,164800,5964057850,34350,34350,34350,34350,0
|
|
20240311,164700,5964057850,34350,34350,34350,34350,0
|
|
20240311,164600,5964057850,34350,34350,34350,34350,0
|
|
20240311,164500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,164400,5964057850,34350,34350,34350,34350,0
|
|
20240311,164300,5964057850,34350,34350,34350,34350,0
|
|
20240311,164200,5964057850,34350,34350,34350,34350,0
|
|
20240311,164100,5964057850,34350,34350,34350,34350,0
|
|
20240311,164000,5964057850,34350,34350,34350,34350,0
|
|
20240311,163900,5964057850,34350,34350,34350,34350,0
|
|
20240311,163800,5964057850,34350,34350,34350,34350,0
|
|
20240311,163700,5964057850,34350,34350,34350,34350,0
|
|
20240311,163600,5964057850,34350,34350,34350,34350,0
|
|
20240311,163500,5964057850,34350,34350,34350,34350,0
|
|
20240311,163400,5964057850,34350,34350,34350,34350,0
|
|
20240311,163300,5964057850,34350,34350,34350,34350,0
|
|
20240311,163200,5964057850,34350,34350,34350,34350,0
|
|
20240311,163100,5964057850,34350,34350,34350,34350,0
|
|
20240311,163000,5964057850,34350,34350,34350,34350,0
|
|
20240311,162900,5964057850,34350,34350,34350,34350,0
|
|
20240311,162800,5964057850,34350,34350,34350,34350,0
|
|
20240311,162700,5964057850,34350,34350,34350,34350,0
|
|
20240311,162600,5964057850,34350,34350,34350,34350,0
|
|
20240311,162500,5964057850,34350,34350,34350,34350,0
|
|
20240311,162400,5964057850,34350,34350,34350,34350,0
|
|
20240311,162300,5964057850,34350,34350,34350,34350,0
|
|
20240311,162200,5964057850,34350,34350,34350,34350,0
|
|
20240311,162100,5964057850,34350,34350,34350,34350,0
|
|
20240311,162000,5964057850,34350,34350,34350,34350,0
|
|
20240311,161900,5964057850,34350,34350,34350,34350,0
|
|
20240311,161800,5964057850,34350,34350,34350,34350,0
|
|
20240311,161700,5964057850,34350,34350,34350,34350,0
|
|
20240311,161600,5964057850,34350,34350,34350,34350,0
|
|
20240311,161500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,161400,5964057850,34350,34350,34350,34350,0
|
|
20240311,161300,5964057850,34350,34350,34350,34350,0
|
|
20240311,161200,5964057850,34350,34350,34350,34350,0
|
|
20240311,161100,5964057850,34350,34350,34350,34350,0
|
|
20240311,161000,5964057850,34350,34350,34350,34350,0
|
|
20240311,160900,5964057850,34350,34350,34350,34350,0
|
|
20240311,160800,5964057850,34350,34350,34350,34350,0
|
|
20240311,160700,5964057850,34350,34350,34350,34350,0
|
|
20240311,160600,5964057850,34350,34350,34350,34350,0
|
|
20240311,160500,5964057850,34350,34350,34350,34350,0
|
|
20240311,160400,5964057850,34350,34350,34350,34350,0
|
|
20240311,160300,5964057850,34350,34350,34350,34350,0
|
|
20240311,160200,5964057850,34350,34350,34350,34350,0
|
|
20240311,160100,5964057850,34350,34350,34350,34350,0
|
|
20240311,160000,5964057850,34350,34350,34350,34350,0
|
|
20240311,155900,5964057850,34350,34350,34350,34350,0
|
|
20240311,155800,5964057850,34350,34350,34350,34350,0
|
|
20240311,155700,5964057850,34350,34350,34350,34350,0
|
|
20240311,155600,5964057850,34350,34350,34350,34350,0
|
|
20240311,155500,5964057850,34350,34350,34350,34350,0
|
|
20240311,155400,5964057850,34350,34350,34350,34350,0
|
|
20240311,155300,5964057850,34350,34350,34350,34350,0
|
|
20240311,155200,5964057850,34350,34350,34350,34350,0
|
|
20240311,155100,5964057850,34350,34350,34350,34350,0
|
|
20240311,155000,5964057850,34350,34350,34350,34350,0
|
|
20240311,154900,5964057850,34350,34350,34350,34350,0
|
|
20240311,154800,5964057850,34350,34350,34350,34350,0
|
|
20240311,154700,5964057850,34350,34350,34350,34350,0
|
|
20240311,154600,5964057850,34350,34350,34350,34350,0
|
|
20240311,154500,5964057850,34350,34350,34350,34350,3330
|
|
20240311,154400,5964057850,34350,34350,34350,34350,0
|
|
20240311,154300,5964057850,34350,34350,34350,34350,0
|
|
20240311,154200,5964057850,34350,34350,34350,34350,0
|
|
20240311,154100,5964057850,34350,34350,34350,34350,0
|
|
20240311,154000,5964057850,34350,34350,34350,34350,0
|
|
20240311,153900,5964057850,34350,34350,34350,34350,0
|
|
20240311,153800,5964057850,34350,34350,34350,34350,0
|
|
20240311,153700,5964057850,34350,34350,34350,34350,0
|
|
20240311,153600,5964057850,34350,34350,34350,34350,0
|
|
20240311,153500,5964057850,34350,34350,34350,34350,0
|
|
20240311,153400,5964057850,34350,34350,34350,34350,0
|
|
20240311,153300,5964057850,34350,34350,34350,34350,0
|
|
20240311,153200,5964057850,34350,34350,34350,34350,0
|
|
20240311,153100,5964057850,34350,34350,34350,34350,0
|
|
20240311,153000,5964057850,34350,34350,34350,34350,3330
|
|
20240311,152900,5849672350,34400,34400,34400,34400,0
|
|
20240311,152800,5849672350,34400,34400,34400,34400,0
|
|
20240311,152700,5849672350,34400,34400,34400,34400,0
|
|
20240311,152600,5849672350,34400,34400,34400,34400,0
|
|
20240311,152500,5849672350,34400,34400,34400,34400,0
|
|
20240311,152400,5849672350,34400,34400,34400,34400,0
|
|
20240311,152300,5849672350,34400,34400,34400,34400,0
|
|
20240311,152200,5849672350,34400,34400,34400,34400,0
|
|
20240311,152100,5849672350,34400,34400,34400,34400,0
|
|
20240311,152000,5849672350,34400,34400,34400,34400,0
|
|
20240311,151900,5849672350,34400,34350,34400,34350,203
|
|
20240311,151800,5842695800,34400,34400,34400,34350,1341
|
|
20240311,151700,5796615700,34400,34400,34400,34350,145
|
|
20240311,151600,5791630000,34400,34400,34400,34350,605
|
|
20240311,151500,5770819350,34400,34400,34400,34350,215
|
|
20240311,151400,5763428600,34400,34400,34400,34350,300
|
|
20240311,151300,5753121000,34400,34400,34400,34350,128
|
|
20240311,151200,5748720000,34400,34400,34400,34400,45
|
|
20240311,151100,5747172000,34400,34400,34400,34350,262
|
|
20240311,151000,5738163250,34400,34350,34400,34350,747
|
|
20240311,150900,5712502600,34400,34400,34450,34350,469
|
|
20240311,150800,5696376450,34400,34450,34450,34350,107
|
|
20240311,150700,5692700550,34350,34400,34400,34350,396
|
|
20240311,150600,5679079350,34450,34450,34450,34400,162
|
|
20240311,150500,5673506300,34450,34400,34450,34400,381
|
|
20240311,150400,5660381150,34450,34450,34450,34450,120
|
|
20240311,150300,5656247150,34450,34400,34450,34400,291
|
|
20240311,150200,5646236600,34400,34400,34450,34400,40
|
|
20240311,150100,5644860500,34450,34450,34450,34400,1109
|
|
20240311,150000,5606708250,34400,34400,34450,34400,26
|
|
20240311,145900,5605813750,34400,34400,34450,34400,32
|
|
20240311,145800,5604712000,34400,34450,34450,34400,78
|
|
20240311,145700,5602028750,34400,34350,34400,34350,359
|
|
20240311,145600,5589679950,34350,34400,34400,34350,157
|
|
20240311,145500,5584279250,34400,34400,34400,34400,322
|
|
20240311,145400,5573202450,34400,34450,34450,34400,341
|
|
20240311,145300,5561471800,34400,34400,34400,34400,95
|
|
20240311,145200,5558203800,34400,34400,34400,34400,1079
|
|
20240311,145100,5521086200,34450,34400,34450,34400,196
|
|
20240311,145000,5514342250,34400,34450,34450,34400,346
|
|
20240311,144900,5502438700,34400,34450,34450,34400,1424
|
|
20240311,144800,5453383450,34450,34450,34450,34450,68
|
|
20240311,144700,5451040850,34450,34450,34450,34450,28
|
|
20240311,144600,5450076250,34450,34500,34500,34450,531
|
|
20240311,144500,5431782250,34500,34500,34500,34500,526
|
|
20240311,144400,5413635250,34500,34550,34550,34500,522
|
|
20240311,144300,5395625150,34500,34550,34550,34500,413
|
|
20240311,144200,5381375950,34550,34550,34550,34500,302
|
|
20240311,144100,5370943200,34550,34550,34550,34500,230
|
|
20240311,144000,5363003400,34550,34550,34550,34550,489
|
|
20240311,143900,5346108450,34550,34550,34550,34550,111
|
|
20240311,143800,5342273400,34600,34600,34600,34600,0
|
|
20240311,143700,5342273400,34600,34550,34600,34550,67
|
|
20240311,143600,5339957700,34550,34550,34600,34550,75
|
|
20240311,143500,5337364500,34550,34550,34550,34550,18
|
|
20240311,143400,5336742600,34550,34600,34600,34550,59
|
|
20240311,143300,5334701250,34550,34600,34600,34550,150
|
|
20240311,143200,5329512000,34600,34600,34650,34600,36
|
|
20240311,143100,5328266200,34600,34600,34600,34600,3
|
|
20240311,143000,5328162400,34600,34600,34600,34600,26
|
|
20240311,142900,5327262800,34600,34600,34600,34600,46
|
|
20240311,142800,5325671200,34550,34550,34550,34550,5
|
|
20240311,142700,5325498450,34550,34550,34550,34550,288
|
|
20240311,142600,5315548050,34600,34550,34600,34500,126
|
|
20240311,142500,5311198200,34550,34600,34600,34550,971
|
|
20240311,142400,5277635550,34600,34550,34600,34550,222
|
|
20240311,142300,5269954400,34550,34550,34550,34550,3
|
|
20240311,142200,5269850750,34600,34600,34600,34600,1
|
|
20240311,142100,5269816150,34600,34600,34600,34600,3831
|
|
20240311,142000,5137263550,34600,34600,34600,34600,137
|
|
20240311,141900,5132523350,34600,34600,34600,34600,88
|
|
20240311,141800,5129478550,34600,34600,34650,34600,386
|
|
20240311,141700,5116117600,34600,34600,34600,34600,124
|
|
20240311,141600,5111827200,34600,34600,34600,34600,79
|
|
20240311,141500,5109093800,34600,34600,34600,34600,303
|
|
20240311,141400,5098610000,34600,34600,34600,34600,32
|
|
20240311,141300,5097502800,34600,34600,34600,34600,1
|
|
20240311,141200,5097468200,34600,34600,34650,34600,16
|
|
20240311,141100,5096914450,34600,34600,34600,34600,31
|
|
20240311,141000,5095841850,34600,34600,34600,34600,7
|
|
20240311,140900,5095599650,34600,34600,34600,34600,290
|
|
20240311,140800,5085565650,34650,34550,34650,34550,46
|
|
20240311,140700,5083974400,34550,34650,34650,34550,6
|
|
20240311,140600,5083766600,34650,34550,34650,34550,32
|
|
20240311,140500,5082657900,34650,34600,34650,34550,36
|
|
20240311,140400,5081412700,34600,34600,34600,34550,71
|
|
20240311,140300,5078956150,34600,34600,34600,34600,107
|
|
20240311,140200,5075253950,34600,34650,34650,34600,15
|
|
20240311,140100,5074734800,34650,34600,34650,34600,22
|
|
20240311,140000,5073973400,34600,34600,34600,34600,505
|
|
20240311,135900,5056500400,34600,34600,34600,34600,261
|
|
20240311,135800,5047469800,34600,34600,34600,34600,626
|
|
20240311,135700,5025810200,34600,34550,34600,34500,78
|
|
20240311,135600,5023115300,34550,34500,34550,34500,57
|
|
20240311,135500,5021148700,34500,34500,34500,34500,46
|
|
20240311,135400,5019561700,34500,34550,34550,34500,9
|
|
20240311,135300,5019251050,34550,34550,34550,34550,63
|
|
20240311,135200,5017074400,34550,34500,34550,34500,43
|
|
20240311,135100,5015588800,34550,34550,34550,34550,15
|
|
20240311,135000,5015070550,34550,34500,34550,34500,144
|
|
20240311,134900,5010099650,34500,34500,34550,34500,1796
|
|
20240311,134800,4948137600,34550,34500,34550,34500,3
|
|
20240311,134700,4948034050,34550,34550,34550,34550,509
|
|
20240311,134600,4930448100,34550,34550,34550,34550,144
|
|
20240311,134500,4925472900,34550,34550,34550,34550,100
|
|
20240311,134400,4922017900,34550,34550,34550,34550,85
|
|
20240311,134300,4919081150,34550,34550,34550,34550,4
|
|
20240311,134200,4918942950,34600,34600,34600,34600,11
|
|
20240311,134100,4918562350,34600,34550,34600,34550,54
|
|
20240311,134000,4916695800,34550,34550,34550,34550,110
|
|
20240311,133900,4912895300,34550,34550,34550,34550,236
|
|
20240311,133800,4904741500,34550,34550,34600,34550,358
|
|
20240311,133700,4892369300,34550,34550,34600,34550,51
|
|
20240311,133600,4890607200,34600,34550,34600,34550,14
|
|
20240311,133500,4890123000,34600,34600,34600,34550,67
|
|
20240311,133400,4887806300,34600,34600,34600,34550,235
|
|
20240311,133300,4879685350,34550,34600,34600,34550,1686
|
|
20240311,133200,4821349850,34600,34600,34600,34600,614
|
|
20240311,133100,4800105450,34600,34600,34600,34600,232
|
|
20240311,133000,4792078250,34650,34650,34650,34600,108
|
|
20240311,132900,4788341050,34600,34650,34650,34600,1637
|
|
20240311,132800,4731625750,34650,34650,34700,34650,44
|
|
20240311,132700,4730100800,34650,34650,34650,34650,6
|
|
20240311,132600,4729892900,34650,34650,34700,34650,40
|
|
20240311,132500,4728506850,34700,34650,34700,34650,278
|
|
20240311,132400,4718870750,34650,34650,34650,34650,2
|
|
20240311,132300,4718801450,34600,34650,34650,34600,1482
|
|
20240311,132200,4667452950,34700,34700,34700,34650,59
|
|
20240311,132100,4665405700,34700,34650,34700,34650,8
|
|
20240311,132000,4665128250,34650,34650,34650,34650,51
|
|
20240311,131900,4663361100,34650,34650,34650,34650,14
|
|
20240311,131800,4662876000,34650,34650,34650,34650,13
|
|
20240311,131700,4662425550,34650,34650,34650,34650,35
|
|
20240311,131600,4661212800,34700,34700,34700,34700,450
|
|
20240311,131500,4645597800,34700,34700,34700,34700,316
|
|
20240311,131400,4634632600,34700,34650,34700,34650,46
|
|
20240311,131300,4633038300,34650,34650,34650,34650,0
|
|
20240311,131200,4633038300,34650,34650,34750,34650,12
|
|
20240311,131100,4632621900,34650,34700,34700,34650,105
|
|
20240311,131000,4628980200,34700,34700,34700,34700,11
|
|
20240311,130900,4628598500,34700,34750,34750,34700,28
|
|
20240311,130800,4627626500,34750,34750,34750,34750,16
|
|
20240311,130700,4627070500,34750,34750,34750,34750,38
|
|
20240311,130600,4625750000,34750,34700,34750,34700,29
|
|
20240311,130500,4624743200,34700,34750,34750,34700,8
|
|
20240311,130400,4624465250,34800,34700,34800,34700,213
|
|
20240311,130300,4617056850,34700,34700,34700,34700,201
|
|
20240311,130200,4610082150,34750,34700,34750,34700,128
|
|
20240311,130100,4605635150,34700,34700,34700,34700,237
|
|
20240311,130000,4597411250,34700,34700,34750,34700,63
|
|
20240311,125900,4595225050,34700,34750,34750,34700,90
|
|
20240311,125800,4592101450,34700,34700,34700,34700,106
|
|
20240311,125700,4588423250,34700,34700,34700,34700,5
|
|
20240311,125600,4588249750,34700,34750,34750,34700,744
|
|
20240311,125500,4562424150,34750,34800,34800,34750,81
|
|
20240311,125400,4559605500,34800,34800,34800,34800,317
|
|
20240311,125300,4548573900,34800,34900,34900,34800,82
|
|
20240311,125200,4545714500,34900,34900,34900,34900,11
|
|
20240311,125100,4545330600,34900,34850,34900,34850,325
|
|
20240311,125000,4533997150,34850,34900,34900,34850,70
|
|
20240311,124900,4531555150,34800,34850,34850,34800,18
|
|
20240311,124800,4530928250,34850,34850,34850,34850,60
|
|
20240311,124700,4528837250,34850,34750,34900,34750,1054
|
|
20240311,124600,4492159100,34750,34750,34750,34750,1
|
|
20240311,124500,4492124350,34750,34750,34750,34700,391
|
|
20240311,124400,4478538000,34700,34750,34750,34700,75
|
|
20240311,124300,4475933550,34750,34750,34750,34700,47
|
|
20240311,124200,4474300500,34750,34700,34750,34700,28
|
|
20240311,124100,4473328500,34700,34700,34700,34700,142
|
|
20240311,124000,4468401100,34700,34700,34750,34700,367
|
|
20240311,123900,4455660600,34700,34650,34700,34650,42
|
|
20240311,123800,4454205100,34650,34700,34750,34650,295
|
|
20240311,123700,4443957800,34750,34750,34750,34750,7
|
|
20240311,123600,4443714550,34750,34650,34750,34650,308
|
|
20240311,123500,4433040750,34650,34650,34650,34650,168
|
|
20240311,123400,4427219550,34650,34650,34650,34650,0
|
|
20240311,123300,4427219550,34650,34700,34700,34650,124
|
|
20240311,123200,4422919200,34650,34600,34650,34600,131
|
|
20240311,123100,4418380300,34650,34600,34650,34600,61
|
|
20240311,123000,4416269650,34650,34600,34650,34600,53
|
|
20240311,122900,4414435700,34600,34550,34600,34550,163
|
|
20240311,122800,4408796850,34600,34750,34750,34550,96
|
|
20240311,122700,4405475950,34600,34700,34700,34600,439
|
|
20240311,122600,4390266700,34700,34700,34700,34600,68
|
|
20240311,122500,4387907200,34750,34750,34750,34700,99
|
|
20240311,122400,4384470850,34700,34750,34750,34700,91
|
|
20240311,122300,4381310100,34750,34700,34750,34700,430
|
|
20240311,122200,4366388450,34700,34700,34700,34600,53
|
|
20240311,122100,4364550950,34650,34650,34700,34600,84
|
|
20240311,122000,4361639950,34700,34700,34700,34650,79
|
|
20240311,121900,4358900750,34700,34650,34700,34650,156
|
|
20240311,121800,4353493650,34650,34550,34650,34550,257
|
|
20240311,121700,4344602250,34550,34550,34550,34500,155
|
|
20240311,121600,4339247100,34550,34500,34550,34500,87
|
|
20240311,121500,4336245450,34500,34500,34500,34500,118
|
|
20240311,121400,4332174450,34500,34450,34500,34400,280
|
|
20240311,121300,4322517850,34450,34450,34450,34400,17
|
|
20240311,121200,4321932250,34450,34400,34450,34400,10
|
|
20240311,121100,4321587850,34400,34400,34400,34350,23
|
|
20240311,121000,4320796700,34400,34350,34400,34300,2359
|
|
20240311,120900,4239764000,34350,34350,34350,34350,187
|
|
20240311,120800,4233340550,34350,34300,34350,34300,114
|
|
20240311,120700,4229426650,34300,34300,34350,34300,34
|
|
20240311,120600,4228260400,34300,34350,34350,34300,469
|
|
20240311,120500,4212165250,34350,34300,34350,34300,1235
|
|
20240311,120400,4169754700,34350,34300,34350,34300,63
|
|
20240311,120300,4167593350,34300,34350,34350,34300,137
|
|
20240311,120200,4162893350,34350,34350,34350,34350,1967
|
|
20240311,120100,4095326900,34400,34400,34400,34400,142
|
|
20240311,120000,4090442100,34400,34400,34400,34400,34
|
|
20240311,115900,4089272500,34350,34350,34400,34350,237
|
|
20240311,115800,4081131500,34400,34400,34400,34350,52
|
|
20240311,115700,4079344900,34350,34400,34400,34350,37
|
|
20240311,115600,4078073550,34400,34400,34450,34350,107
|
|
20240311,115500,4074395850,34450,34400,34450,34400,3
|
|
20240311,115400,4074292600,34400,34400,34400,34400,144
|
|
20240311,115300,4069339000,34400,34350,34400,34350,21
|
|
20240311,115200,4068617150,34350,34300,34350,34300,313
|
|
20240311,115100,4057867250,34300,34350,34350,34300,178
|
|
20240311,115000,4051756550,34350,34350,34350,34350,68
|
|
20240311,114900,4049420750,34350,34350,34350,34350,598
|
|
20240311,114800,4028879450,34350,34350,34400,34350,241
|
|
20240311,114700,4020601050,34350,34400,34400,34350,26
|
|
20240311,114600,4019707850,34350,34350,34400,34350,334
|
|
20240311,114500,4008231350,34400,34400,34400,34400,486
|
|
20240311,114400,3991512950,34400,34400,34400,34400,101
|
|
20240311,114300,3988038550,34400,34400,34450,34350,62
|
|
20240311,114200,3985906500,34400,34400,34400,34400,58
|
|
20240311,114100,3983911300,34350,34400,34400,34350,72
|
|
20240311,114000,3981434800,34400,34450,34450,34400,127
|
|
20240311,113900,3977065650,34400,34500,34500,34400,279
|
|
20240311,113800,3967462600,34450,34450,34450,34450,34
|
|
20240311,113700,3966291300,34450,34400,34450,34350,162
|
|
20240311,113600,3960715900,34400,34400,34400,34350,1773
|
|
20240311,113500,3899725550,34350,34450,34450,34350,1237
|
|
20240311,113400,3857174750,34450,34450,34450,34450,50
|
|
20240311,113300,3855452250,34450,34450,34500,34400,88
|
|
20240311,113200,3852418550,34500,34500,34550,34500,47
|
|
20240311,113100,3850796550,34550,34400,34550,34400,255
|
|
20240311,113000,3842015200,34400,34450,34450,34400,173
|
|
20240311,112900,3836062100,34450,34450,34500,34400,184
|
|
20240311,112800,3829723600,34450,34450,34500,34400,556
|
|
20240311,112700,3810569750,34450,34450,34500,34400,887
|
|
20240311,112600,3780042850,34500,34500,34500,34450,102
|
|
20240311,112500,3776527400,34500,34400,34500,34400,21
|
|
20240311,112400,3775803300,34500,34400,34500,34350,1482
|
|
20240311,112300,3724855600,34400,34400,34450,34350,855
|
|
20240311,112200,3695458450,34450,34500,34500,34450,605
|
|
20240311,112100,3674614250,34500,34550,34550,34400,5034
|
|
20240311,112000,3500985400,34600,34600,34600,34500,850
|
|
20240311,111900,3471654100,34600,34600,34600,34500,1711
|
|
20240311,111800,3412545700,34600,34550,34600,34550,648
|
|
20240311,111700,3390135500,34600,34550,34600,34550,70
|
|
20240311,111600,3387716200,34550,34600,34600,34550,572
|
|
20240311,111500,3367953300,34550,34550,34600,34550,25
|
|
20240311,111400,3367089100,34600,34600,34600,34550,1284
|
|
20240311,111300,3322691100,34600,34650,34650,34600,414
|
|
20240311,111200,3308366200,34600,34600,34600,34600,33
|
|
20240311,111100,3307224400,34600,34700,34700,34600,381
|
|
20240311,111000,3294022900,34700,34700,34700,34650,25
|
|
20240311,110900,3293155750,34650,34650,34700,34650,58
|
|
20240311,110800,3291145300,34650,34650,34650,34650,1
|
|
20240311,110700,3291110650,34650,34600,34650,34600,236
|
|
20240311,110600,3282935200,34600,34650,34650,34600,28
|
|
20240311,110500,3281966250,34600,34650,34650,34600,206
|
|
20240311,110400,3274836150,34600,34600,34650,34600,559
|
|
20240311,110300,3255494350,34650,34650,34650,34600,1044
|
|
20240311,110200,3219370350,34600,34650,34650,34600,190
|
|
20240311,110100,3212791900,34650,34700,34700,34600,2309
|
|
20240311,110000,3132834350,34700,34750,34750,34650,128
|
|
20240311,105900,3128392750,34700,34700,34700,34650,1046
|
|
20240311,105800,3092115050,34750,34750,34750,34750,215
|
|
20240311,105700,3084643800,34750,34750,34750,34700,1739
|
|
20240311,105600,3024299050,34700,34800,34800,34700,4391
|
|
20240311,105500,2871649700,34800,34800,34800,34800,59
|
|
20240311,105400,2869596500,34800,34900,34900,34800,218
|
|
20240311,105300,2861994100,34900,34850,34900,34800,92
|
|
20240311,105200,2858788900,34800,34800,34800,34800,42
|
|
20240311,105100,2857327300,34850,34850,34850,34850,71
|
|
20240311,105000,2854852950,34850,34850,34850,34850,109
|
|
20240311,104900,2851054300,34850,34800,34850,34800,1012
|
|
20240311,104800,2815836600,34800,34800,34850,34800,59
|
|
20240311,104700,2813781900,34850,34800,34850,34800,132
|
|
20240311,104600,2809181750,34900,34800,34900,34800,117
|
|
20240311,104500,2805103850,34800,34800,34800,34750,572
|
|
20240311,104400,2785198400,34800,34800,34800,34800,20
|
|
20240311,104300,2784502400,34850,34750,34850,34750,394
|
|
20240311,104200,2770791550,34800,34750,34800,34750,121
|
|
20240311,104100,2766584750,34800,34800,34850,34800,207
|
|
20240311,104000,2759381100,34800,34800,34800,34750,352
|
|
20240311,103900,2747132700,34800,34900,34900,34800,174
|
|
20240311,103800,2741075300,34750,34750,34800,34750,272
|
|
20240311,103700,2731621300,34900,34850,34900,34800,1229
|
|
20240311,103600,2688842600,34800,34850,34850,34800,245
|
|
20240311,103500,2680316300,34850,34900,34900,34850,1322
|
|
20240311,103400,2634187500,34950,34900,34950,34900,90
|
|
20240311,103300,2631046000,34900,34900,34950,34900,192
|
|
20240311,103200,2624344700,34900,34900,34900,34900,27
|
|
20240311,103100,2623402400,34900,34950,34950,34900,391
|
|
20240311,103000,2609740150,34950,34950,35000,34950,111
|
|
20240311,102900,2605860550,34950,34950,34950,34900,273
|
|
20240311,102800,2596320250,34950,34950,34950,34950,341
|
|
20240311,102700,2584402300,34950,35000,35000,34950,56
|
|
20240311,102600,2582444900,35000,34950,35000,34950,94
|
|
20240311,102500,2579157400,35000,35050,35050,35000,872
|
|
20240311,102400,2548622700,35100,35150,35150,35100,78
|
|
20240311,102300,2545882850,35150,35150,35150,35050,314
|
|
20240311,102200,2534853650,35150,35050,35200,35050,499
|
|
20240311,102100,2517342800,35100,35150,35200,35100,312
|
|
20240311,102000,2506388700,35200,35150,35200,35150,37
|
|
20240311,101900,2505087150,35150,35100,35150,35100,55
|
|
20240311,101800,2503154550,35100,35250,35250,35100,2110
|
|
20240311,101700,2428914600,35250,35150,35250,35150,618
|
|
20240311,101600,2407164200,35150,35150,35150,35150,719
|
|
20240311,101500,2381891350,35100,35100,35150,35100,703
|
|
20240311,101400,2357206150,35100,34900,35100,34900,1919
|
|
20240311,101300,2290039400,34900,34950,34950,34900,685
|
|
20240311,101200,2266118250,34900,34750,34900,34750,3393
|
|
20240311,101100,2147808250,34750,34850,34850,34750,2297
|
|
20240311,101000,2067949850,34850,34800,34850,34800,171
|
|
20240311,100900,2061994500,34800,34850,34850,34800,114
|
|
20240311,100800,2058024300,34850,34850,34850,34800,77
|
|
20240311,100700,2055341850,34850,34850,34850,34850,152
|
|
20240311,100600,2050044650,34850,34800,34850,34800,149
|
|
20240311,100500,2044859100,34850,34850,34900,34850,266
|
|
20240311,100400,2035588950,34850,34800,34850,34800,139
|
|
20240311,100300,2030746100,34800,34750,34800,34750,414
|
|
20240311,100200,2016346250,34750,34850,34850,34750,102
|
|
20240311,100100,2012795750,34850,34850,34850,34850,58
|
|
20240311,100000,2010774450,34850,34850,34850,34750,702
|
|
20240311,095900,1986349200,34800,34800,34850,34800,146
|
|
20240311,095800,1981268350,34800,34850,34850,34800,872
|
|
20240311,095700,1950879250,34850,34900,34900,34850,5
|
|
20240311,095600,1950704850,34900,34800,34900,34800,1009
|
|
20240311,095500,1915573950,34800,34850,34850,34800,34
|
|
20240311,095400,1914389150,34800,34850,34850,34800,326
|
|
20240311,095300,1903028300,34850,34850,34900,34850,405
|
|
20240311,095200,1888909050,34850,34850,34850,34850,226
|
|
20240311,095100,1881032950,34850,34850,34850,34850,28
|
|
20240311,095000,1880057150,34850,34850,34850,34800,93
|
|
20240311,094900,1876820100,34850,34800,34850,34700,594
|
|
20240311,094800,1856142150,34800,34700,34800,34650,1011
|
|
20240311,094700,1821013300,34700,34700,34700,34650,21
|
|
20240311,094600,1820284750,34750,34700,34750,34650,520
|
|
20240311,094500,1802264700,34650,34750,34750,34650,1120
|
|
20240311,094400,1763438050,34750,34750,34750,34700,434
|
|
20240311,094300,1748373550,34700,34800,34800,34700,635
|
|
20240311,094200,1726314450,34800,34800,34800,34750,178
|
|
20240311,094100,1720123550,34800,34850,34900,34800,625
|
|
20240311,094000,1698369200,34850,34700,34850,34700,252
|
|
20240311,093900,1689588250,34800,34700,34800,34700,1819
|
|
20240311,093800,1626370550,34700,34700,34700,34650,503
|
|
20240311,093700,1608929600,34700,34700,34700,34650,323
|
|
20240311,093600,1597724100,34700,34700,34700,34700,103
|
|
20240311,093500,1594150000,34700,34750,34800,34700,1217
|
|
20240311,093400,1551903450,34800,34900,34900,34700,2004
|
|
20240311,093300,1482225700,34900,34850,34950,34850,139
|
|
20240311,093200,1477378150,34900,35000,35000,34900,191
|
|
20240311,093100,1470710650,35000,35000,35000,34800,536
|
|
20240311,093000,1452019500,35000,34850,35000,34850,460
|
|
20240311,092900,1435962600,34850,34800,34850,34800,161
|
|
20240311,092800,1430356850,34800,34900,34900,34800,678
|
|
20240311,092700,1406757300,34900,34900,34900,34800,309
|
|
20240311,092600,1395990500,34900,34800,34900,34750,101
|
|
20240311,092500,1392473600,34900,34800,34900,34750,66
|
|
20240311,092400,1390175000,34750,34950,35000,34750,1423
|
|
20240311,092300,1340617300,34950,35000,35000,34950,442
|
|
20240311,092200,1325152750,35000,34950,35000,34950,533
|
|
20240311,092100,1306517900,34950,34950,35050,34950,407
|
|
20240311,092000,1292268150,34950,35000,35050,34950,1081
|
|
20240311,091900,1254478400,34800,35050,35050,34800,3603
|
|
20240311,091800,1128599600,35050,35100,35150,35050,1090
|
|
20240311,091700,1090351700,35100,35150,35200,35100,875
|
|
20240311,091600,1059595700,35150,35150,35200,35150,290
|
|
20240311,091500,1049401850,35200,35250,35250,35200,324
|
|
20240311,091400,1037995950,35250,35150,35250,35150,1151
|
|
20240311,091300,997452250,35200,35200,35200,35150,1266
|
|
20240311,091200,952920950,35150,35100,35200,35100,497
|
|
20240311,091100,935451500,35100,35200,35200,35100,1045
|
|
20240311,091000,898721500,35150,35300,35350,35150,2109
|
|
20240311,090900,824413200,35300,35300,35350,35250,1046
|
|
20240311,090800,787486500,35300,35200,35500,35200,3416
|
|
20240311,090700,666717650,35250,35100,35250,35100,3963
|
|
20240311,090600,527153450,35100,35200,35200,35100,531
|
|
20240311,090500,508482400,35200,35000,35250,35000,1590
|
|
20240311,090400,452516500,35000,35100,35200,35000,3857
|
|
20240311,090300,317260650,35050,34700,35050,34700,1907
|
|
20240311,090200,250579300,34700,34700,34900,34650,947
|
|
20240311,090100,217685550,34750,34750,34850,34700,3145
|
|
20240311,090000,108331350,34750,34750,34850,34700,2978
|