623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,191900,1847577800,22300,22300,22300,22300,0
|
|
20240308,191800,1847577800,22300,22300,22300,22300,0
|
|
20240308,191700,1847577800,22300,22300,22300,22300,0
|
|
20240308,191600,1847577800,22300,22300,22300,22300,0
|
|
20240308,191500,1847577800,22300,22300,22300,22300,0
|
|
20240308,191400,1847577800,22300,22300,22300,22300,0
|
|
20240308,191300,1847577800,22300,22300,22300,22300,0
|
|
20240308,191200,1847577800,22300,22300,22300,22300,0
|
|
20240308,191100,1847577800,22300,22300,22300,22300,0
|
|
20240308,191000,1847577800,22300,22300,22300,22300,0
|
|
20240308,190900,1847577800,22300,22300,22300,22300,0
|
|
20240308,190800,1847577800,22300,22300,22300,22300,0
|
|
20240308,190700,1847577800,22300,22300,22300,22300,0
|
|
20240308,190600,1847577800,22300,22300,22300,22300,0
|
|
20240308,190500,1847577800,22300,22300,22300,22300,0
|
|
20240308,190400,1847577800,22300,22300,22300,22300,0
|
|
20240308,190300,1847577800,22300,22300,22300,22300,0
|
|
20240308,190200,1847577800,22300,22300,22300,22300,0
|
|
20240308,190100,1847577800,22300,22300,22300,22300,0
|
|
20240308,190000,1847577800,22300,22300,22300,22300,0
|
|
20240308,185900,1847577800,22300,22300,22300,22300,0
|
|
20240308,185800,1847577800,22300,22300,22300,22300,0
|
|
20240308,185700,1847577800,22300,22300,22300,22300,0
|
|
20240308,185600,1847577800,22300,22300,22300,22300,0
|
|
20240308,185500,1847577800,22300,22300,22300,22300,0
|
|
20240308,185400,1847577800,22300,22300,22300,22300,0
|
|
20240308,185300,1847577800,22300,22300,22300,22300,0
|
|
20240308,185200,1847577800,22300,22300,22300,22300,0
|
|
20240308,185100,1847577800,22300,22300,22300,22300,0
|
|
20240308,185000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,184900,1847577800,22300,22300,22300,22300,0
|
|
20240308,184800,1847577800,22300,22300,22300,22300,0
|
|
20240308,184700,1847577800,22300,22300,22300,22300,0
|
|
20240308,184600,1847577800,22300,22300,22300,22300,0
|
|
20240308,184500,1847577800,22300,22300,22300,22300,0
|
|
20240308,184400,1847577800,22300,22300,22300,22300,0
|
|
20240308,184300,1847577800,22300,22300,22300,22300,0
|
|
20240308,184200,1847577800,22300,22300,22300,22300,0
|
|
20240308,184100,1847577800,22300,22300,22300,22300,0
|
|
20240308,184000,1847577800,22300,22300,22300,22300,0
|
|
20240308,183900,1847577800,22300,22300,22300,22300,0
|
|
20240308,183800,1847577800,22300,22300,22300,22300,0
|
|
20240308,183700,1847577800,22300,22300,22300,22300,0
|
|
20240308,183600,1847577800,22300,22300,22300,22300,0
|
|
20240308,183500,1847577800,22300,22300,22300,22300,0
|
|
20240308,183400,1847577800,22300,22300,22300,22300,0
|
|
20240308,183300,1847577800,22300,22300,22300,22300,0
|
|
20240308,183200,1847577800,22300,22300,22300,22300,0
|
|
20240308,183100,1847577800,22300,22300,22300,22300,0
|
|
20240308,183000,1847577800,22300,22300,22300,22300,0
|
|
20240308,182900,1847577800,22300,22300,22300,22300,0
|
|
20240308,182800,1847577800,22300,22300,22300,22300,0
|
|
20240308,182700,1847577800,22300,22300,22300,22300,0
|
|
20240308,182600,1847577800,22300,22300,22300,22300,0
|
|
20240308,182500,1847577800,22300,22300,22300,22300,0
|
|
20240308,182400,1847577800,22300,22300,22300,22300,0
|
|
20240308,182300,1847577800,22300,22300,22300,22300,0
|
|
20240308,182200,1847577800,22300,22300,22300,22300,0
|
|
20240308,182100,1847577800,22300,22300,22300,22300,0
|
|
20240308,182000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,181900,1847577800,22300,22300,22300,22300,0
|
|
20240308,181800,1847577800,22300,22300,22300,22300,0
|
|
20240308,181700,1847577800,22300,22300,22300,22300,0
|
|
20240308,181600,1847577800,22300,22300,22300,22300,0
|
|
20240308,181500,1847577800,22300,22300,22300,22300,0
|
|
20240308,181400,1847577800,22300,22300,22300,22300,0
|
|
20240308,181300,1847577800,22300,22300,22300,22300,0
|
|
20240308,181200,1847577800,22300,22300,22300,22300,0
|
|
20240308,181100,1847577800,22300,22300,22300,22300,0
|
|
20240308,181000,1847577800,22300,22300,22300,22300,0
|
|
20240308,180900,1847577800,22300,22300,22300,22300,0
|
|
20240308,180800,1847577800,22300,22300,22300,22300,0
|
|
20240308,180700,1847577800,22300,22300,22300,22300,0
|
|
20240308,180600,1847577800,22300,22300,22300,22300,0
|
|
20240308,180500,1847577800,22300,22300,22300,22300,0
|
|
20240308,180400,1847577800,22300,22300,22300,22300,0
|
|
20240308,180300,1847577800,22300,22300,22300,22300,0
|
|
20240308,180200,1847577800,22300,22300,22300,22300,0
|
|
20240308,180100,1847577800,22300,22300,22300,22300,0
|
|
20240308,180000,1847577800,22300,22300,22300,22300,0
|
|
20240308,175900,1847577800,22300,22300,22300,22300,0
|
|
20240308,175800,1847577800,22300,22300,22300,22300,0
|
|
20240308,175700,1847577800,22300,22300,22300,22300,0
|
|
20240308,175600,1847577800,22300,22300,22300,22300,0
|
|
20240308,175500,1847577800,22300,22300,22300,22300,0
|
|
20240308,175400,1847577800,22300,22300,22300,22300,0
|
|
20240308,175300,1847577800,22300,22300,22300,22300,0
|
|
20240308,175200,1847577800,22300,22300,22300,22300,0
|
|
20240308,175100,1847577800,22300,22300,22300,22300,0
|
|
20240308,175000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,174900,1847577800,22300,22300,22300,22300,0
|
|
20240308,174800,1847577800,22300,22300,22300,22300,0
|
|
20240308,174700,1847577800,22300,22300,22300,22300,0
|
|
20240308,174600,1847577800,22300,22300,22300,22300,0
|
|
20240308,174500,1847577800,22300,22300,22300,22300,0
|
|
20240308,174400,1847577800,22300,22300,22300,22300,0
|
|
20240308,174300,1847577800,22300,22300,22300,22300,0
|
|
20240308,174200,1847577800,22300,22300,22300,22300,0
|
|
20240308,174100,1847577800,22300,22300,22300,22300,0
|
|
20240308,174000,1847577800,22300,22300,22300,22300,0
|
|
20240308,173900,1847577800,22300,22300,22300,22300,0
|
|
20240308,173800,1847577800,22300,22300,22300,22300,0
|
|
20240308,173700,1847577800,22300,22300,22300,22300,0
|
|
20240308,173600,1847577800,22300,22300,22300,22300,0
|
|
20240308,173500,1847577800,22300,22300,22300,22300,0
|
|
20240308,173400,1847577800,22300,22300,22300,22300,0
|
|
20240308,173300,1847577800,22300,22300,22300,22300,0
|
|
20240308,173200,1847577800,22300,22300,22300,22300,0
|
|
20240308,173100,1847577800,22300,22300,22300,22300,0
|
|
20240308,173000,1847577800,22300,22300,22300,22300,0
|
|
20240308,172900,1847577800,22300,22300,22300,22300,0
|
|
20240308,172800,1847577800,22300,22300,22300,22300,0
|
|
20240308,172700,1847577800,22300,22300,22300,22300,0
|
|
20240308,172600,1847577800,22300,22300,22300,22300,0
|
|
20240308,172500,1847577800,22300,22300,22300,22300,0
|
|
20240308,172400,1847577800,22300,22300,22300,22300,0
|
|
20240308,172300,1847577800,22300,22300,22300,22300,0
|
|
20240308,172200,1847577800,22300,22300,22300,22300,0
|
|
20240308,172100,1847577800,22300,22300,22300,22300,0
|
|
20240308,172000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,171900,1847577800,22300,22300,22300,22300,0
|
|
20240308,171800,1847577800,22300,22300,22300,22300,0
|
|
20240308,171700,1847577800,22300,22300,22300,22300,0
|
|
20240308,171600,1847577800,22300,22300,22300,22300,0
|
|
20240308,171500,1847577800,22300,22300,22300,22300,0
|
|
20240308,171400,1847577800,22300,22300,22300,22300,0
|
|
20240308,171300,1847577800,22300,22300,22300,22300,0
|
|
20240308,171200,1847577800,22300,22300,22300,22300,0
|
|
20240308,171100,1847577800,22300,22300,22300,22300,0
|
|
20240308,171000,1847577800,22300,22300,22300,22300,0
|
|
20240308,170900,1847577800,22300,22300,22300,22300,0
|
|
20240308,170800,1847577800,22300,22300,22300,22300,0
|
|
20240308,170700,1847577800,22300,22300,22300,22300,0
|
|
20240308,170600,1847577800,22300,22300,22300,22300,0
|
|
20240308,170500,1847577800,22300,22300,22300,22300,0
|
|
20240308,170400,1847577800,22300,22300,22300,22300,0
|
|
20240308,170300,1847577800,22300,22300,22300,22300,0
|
|
20240308,170200,1847577800,22300,22300,22300,22300,0
|
|
20240308,170100,1847577800,22300,22300,22300,22300,0
|
|
20240308,170000,1847577800,22300,22300,22300,22300,0
|
|
20240308,165900,1847577800,22300,22300,22300,22300,0
|
|
20240308,165800,1847577800,22300,22300,22300,22300,0
|
|
20240308,165700,1847577800,22300,22300,22300,22300,0
|
|
20240308,165600,1847577800,22300,22300,22300,22300,0
|
|
20240308,165500,1847577800,22300,22300,22300,22300,0
|
|
20240308,165400,1847577800,22300,22300,22300,22300,0
|
|
20240308,165300,1847577800,22300,22300,22300,22300,0
|
|
20240308,165200,1847577800,22300,22300,22300,22300,0
|
|
20240308,165100,1847577800,22300,22300,22300,22300,0
|
|
20240308,165000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,164900,1847577800,22300,22300,22300,22300,0
|
|
20240308,164800,1847577800,22300,22300,22300,22300,0
|
|
20240308,164700,1847577800,22300,22300,22300,22300,0
|
|
20240308,164600,1847577800,22300,22300,22300,22300,0
|
|
20240308,164500,1847577800,22300,22300,22300,22300,0
|
|
20240308,164400,1847577800,22300,22300,22300,22300,0
|
|
20240308,164300,1847577800,22300,22300,22300,22300,0
|
|
20240308,164200,1847577800,22300,22300,22300,22300,0
|
|
20240308,164100,1847577800,22300,22300,22300,22300,0
|
|
20240308,164000,1847577800,22300,22300,22300,22300,0
|
|
20240308,163900,1847577800,22300,22300,22300,22300,0
|
|
20240308,163800,1847577800,22300,22300,22300,22300,0
|
|
20240308,163700,1847577800,22300,22300,22300,22300,0
|
|
20240308,163600,1847577800,22300,22300,22300,22300,0
|
|
20240308,163500,1847577800,22300,22300,22300,22300,0
|
|
20240308,163400,1847577800,22300,22300,22300,22300,0
|
|
20240308,163300,1847577800,22300,22300,22300,22300,0
|
|
20240308,163200,1847577800,22300,22300,22300,22300,0
|
|
20240308,163100,1847577800,22300,22300,22300,22300,0
|
|
20240308,163000,1847577800,22300,22300,22300,22300,0
|
|
20240308,162900,1847577800,22300,22300,22300,22300,0
|
|
20240308,162800,1847577800,22300,22300,22300,22300,0
|
|
20240308,162700,1847577800,22300,22300,22300,22300,0
|
|
20240308,162600,1847577800,22300,22300,22300,22300,0
|
|
20240308,162500,1847577800,22300,22300,22300,22300,0
|
|
20240308,162400,1847577800,22300,22300,22300,22300,0
|
|
20240308,162300,1847577800,22300,22300,22300,22300,0
|
|
20240308,162200,1847577800,22300,22300,22300,22300,0
|
|
20240308,162100,1847577800,22300,22300,22300,22300,0
|
|
20240308,162000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,161900,1847577800,22300,22300,22300,22300,0
|
|
20240308,161800,1847577800,22300,22300,22300,22300,0
|
|
20240308,161700,1847577800,22300,22300,22300,22300,0
|
|
20240308,161600,1847577800,22300,22300,22300,22300,0
|
|
20240308,161500,1847577800,22300,22300,22300,22300,0
|
|
20240308,161400,1847577800,22300,22300,22300,22300,0
|
|
20240308,161300,1847577800,22300,22300,22300,22300,0
|
|
20240308,161200,1847577800,22300,22300,22300,22300,0
|
|
20240308,161100,1847577800,22300,22300,22300,22300,0
|
|
20240308,161000,1847577800,22300,22300,22300,22300,0
|
|
20240308,160900,1847577800,22300,22300,22300,22300,0
|
|
20240308,160800,1847577800,22300,22300,22300,22300,0
|
|
20240308,160700,1847577800,22300,22300,22300,22300,0
|
|
20240308,160600,1847577800,22300,22300,22300,22300,0
|
|
20240308,160500,1847577800,22300,22300,22300,22300,0
|
|
20240308,160400,1847577800,22300,22300,22300,22300,0
|
|
20240308,160300,1847577800,22300,22300,22300,22300,0
|
|
20240308,160200,1847577800,22300,22300,22300,22300,0
|
|
20240308,160100,1847577800,22300,22300,22300,22300,0
|
|
20240308,160000,1847577800,22300,22300,22300,22300,0
|
|
20240308,155900,1847577800,22300,22300,22300,22300,0
|
|
20240308,155800,1847577800,22300,22300,22300,22300,0
|
|
20240308,155700,1847577800,22300,22300,22300,22300,0
|
|
20240308,155600,1847577800,22300,22300,22300,22300,0
|
|
20240308,155500,1847577800,22300,22300,22300,22300,0
|
|
20240308,155400,1847577800,22300,22300,22300,22300,0
|
|
20240308,155300,1847577800,22300,22300,22300,22300,0
|
|
20240308,155200,1847577800,22300,22300,22300,22300,0
|
|
20240308,155100,1847577800,22300,22300,22300,22300,0
|
|
20240308,155000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,154900,1847577800,22300,22300,22300,22300,0
|
|
20240308,154800,1847577800,22300,22300,22300,22300,0
|
|
20240308,154700,1847577800,22300,22300,22300,22300,0
|
|
20240308,154600,1847577800,22300,22300,22300,22300,0
|
|
20240308,154500,1847577800,22300,22300,22300,22300,0
|
|
20240308,154400,1847577800,22300,22300,22300,22300,0
|
|
20240308,154300,1847577800,22300,22300,22300,22300,0
|
|
20240308,154200,1847577800,22300,22300,22300,22300,0
|
|
20240308,154100,1847577800,22300,22300,22300,22300,0
|
|
20240308,154000,1847577800,22300,22300,22300,22300,0
|
|
20240308,153900,1847577800,22300,22300,22300,22300,0
|
|
20240308,153800,1847577800,22300,22300,22300,22300,0
|
|
20240308,153700,1847577800,22300,22300,22300,22300,0
|
|
20240308,153600,1847577800,22300,22300,22300,22300,0
|
|
20240308,153500,1847577800,22300,22300,22300,22300,0
|
|
20240308,153400,1847577800,22300,22300,22300,22300,0
|
|
20240308,153300,1847577800,22300,22300,22300,22300,0
|
|
20240308,153200,1847577800,22300,22300,22300,22300,0
|
|
20240308,153100,1847577800,22300,22300,22300,22300,0
|
|
20240308,153000,1847577800,22300,22300,22300,22300,3743
|
|
20240308,152900,1764108900,22300,22300,22300,22300,0
|
|
20240308,152800,1764108900,22300,22300,22300,22300,0
|
|
20240308,152700,1764108900,22300,22300,22300,22300,0
|
|
20240308,152600,1764108900,22300,22300,22300,22300,0
|
|
20240308,152500,1764108900,22300,22300,22300,22300,0
|
|
20240308,152400,1764108900,22300,22300,22300,22300,0
|
|
20240308,152300,1764108900,22300,22300,22300,22300,0
|
|
20240308,152200,1764108900,22300,22300,22300,22300,0
|
|
20240308,152100,1764108900,22300,22300,22300,22300,0
|
|
20240308,152000,1764108900,22300,22300,22300,22300,0
|
|
20240308,151900,1764108900,22300,22300,22300,22250,644
|
|
20240308,151800,1749755000,22250,22300,22350,22250,433
|
|
20240308,151700,1740103200,22300,22300,22350,22300,139
|
|
20240308,151600,1737003450,22300,22300,22350,22300,229
|
|
20240308,151500,1731892150,22250,22300,22300,22250,1370
|
|
20240308,151400,1701385250,22300,22300,22300,22300,849
|
|
20240308,151300,1682452550,22250,22250,22300,22250,127
|
|
20240308,151200,1679626750,22200,22250,22250,22200,216
|
|
20240308,151100,1674830750,22250,22250,22250,22200,107
|
|
20240308,151000,1672450050,22250,22250,22250,22250,292
|
|
20240308,150900,1665953050,22250,22250,22250,22250,59
|
|
20240308,150800,1664640300,22250,22250,22250,22250,1806
|
|
20240308,150700,1624456800,22250,22250,22300,22250,11
|
|
20240308,150600,1624212000,22300,22300,22300,22250,305
|
|
20240308,150500,1617413000,22300,22250,22300,22250,168
|
|
20240308,150400,1613674450,22250,22250,22250,22250,754
|
|
20240308,150300,1596897950,22250,22250,22250,22250,108
|
|
20240308,150200,1594494950,22250,22250,22250,22250,200
|
|
20240308,150100,1590044950,22300,22250,22300,22200,814
|
|
20240308,150000,1571958050,22300,22300,22300,22300,529
|
|
20240308,145900,1560161350,22250,22300,22300,22250,358
|
|
20240308,145800,1552179200,22300,22250,22300,22250,966
|
|
20240308,145700,1530660700,22200,22150,22200,22100,2566
|
|
20240308,145600,1473699100,22100,22150,22200,22100,674
|
|
20240308,145500,1458795750,22200,22200,22200,22200,10
|
|
20240308,145400,1458573750,22200,22100,22200,22100,9
|
|
20240308,145300,1458374450,22200,22100,22200,22100,128
|
|
20240308,145200,1455542050,22100,22100,22100,22100,5
|
|
20240308,145100,1455431550,22100,22150,22150,22100,354
|
|
20240308,145000,1447597600,22150,22150,22200,22100,106
|
|
20240308,144900,1445250600,22200,22150,22200,22150,128
|
|
20240308,144800,1442410050,22150,22150,22150,22150,27
|
|
20240308,144700,1441812000,22150,22200,22200,22150,38
|
|
20240308,144600,1440969050,22200,22150,22200,22150,764
|
|
20240308,144500,1424046350,22100,22100,22100,22100,26
|
|
20240308,144400,1423471750,22100,22150,22150,22100,684
|
|
20240308,144300,1408321450,22050,22050,22050,22050,22
|
|
20240308,144200,1407836350,22050,22100,22100,22050,93
|
|
20240308,144100,1405782300,22100,22100,22100,22100,563
|
|
20240308,144000,1393340000,22150,22150,22150,22150,1
|
|
20240308,143900,1393317850,22150,22150,22150,22150,51
|
|
20240308,143800,1392188200,22150,22150,22150,22100,160
|
|
20240308,143700,1388645300,22200,22200,22200,22200,127
|
|
20240308,143600,1385825900,22200,22250,22250,22200,53
|
|
20240308,143500,1384646750,22250,22250,22250,22250,5
|
|
20240308,143400,1384535500,22250,22250,22250,22250,0
|
|
20240308,143300,1384535500,22250,22250,22250,22250,33
|
|
20240308,143200,1383801250,22250,22250,22250,22250,2
|
|
20240308,143100,1383756750,22250,22250,22300,22250,2861
|
|
20240308,143000,1320032600,22250,22250,22250,22250,155
|
|
20240308,142900,1316583850,22250,22250,22250,22250,377
|
|
20240308,142800,1308195600,22250,22250,22250,22250,91
|
|
20240308,142700,1306170850,22300,22250,22300,22250,157
|
|
20240308,142600,1302670500,22300,22250,22300,22200,127
|
|
20240308,142500,1299844400,22250,22250,22250,22250,15
|
|
20240308,142400,1299510650,22250,22250,22250,22250,58
|
|
20240308,142300,1298220150,22250,22250,22250,22250,130
|
|
20240308,142200,1295327650,22250,22250,22250,22250,94
|
|
20240308,142100,1293236150,22250,22200,22300,22200,1339
|
|
20240308,142000,1263442700,22200,22250,22250,22150,186
|
|
20240308,141900,1259313850,22250,22200,22250,22200,107
|
|
20240308,141800,1256938100,22250,22250,22250,22200,168
|
|
20240308,141700,1253202800,22250,22200,22250,22200,60
|
|
20240308,141600,1251868350,22250,22250,22300,22200,158
|
|
20240308,141500,1248353850,22200,22250,22300,22200,668
|
|
20240308,141400,1233490900,22200,22200,22250,22100,595
|
|
20240308,141300,1220253100,22200,22000,22200,22000,6309
|
|
20240308,141200,1080750850,22000,22000,22000,22000,211
|
|
20240308,141100,1076108850,22000,22000,22000,22000,145
|
|
20240308,141000,1072918850,22000,22000,22000,22000,239
|
|
20240308,140900,1067660850,22000,22050,22050,22000,184
|
|
20240308,140800,1063612750,22050,22050,22050,22050,0
|
|
20240308,140700,1063612750,22050,22050,22050,22050,0
|
|
20240308,140600,1063612750,22050,22050,22050,22050,0
|
|
20240308,140500,1063612750,22050,22000,22050,22000,201
|
|
20240308,140400,1059190700,22050,22000,22050,22000,40
|
|
20240308,140300,1058309800,22050,22050,22050,22050,442
|
|
20240308,140200,1048563700,22050,22050,22050,22050,60
|
|
20240308,140100,1047240700,22050,22050,22050,22050,0
|
|
20240308,140000,1047240700,22050,22050,22050,22050,0
|
|
20240308,135900,1047240700,22050,22050,22050,22050,15
|
|
20240308,135800,1046909950,22100,22050,22100,22050,33
|
|
20240308,135700,1046182150,22050,22100,22100,22050,1871
|
|
20240308,135600,1004833600,22100,22100,22100,22100,10
|
|
20240308,135500,1004612600,22100,22100,22100,22100,52
|
|
20240308,135400,1003463400,22100,22100,22100,22100,1553
|
|
20240308,135300,969142100,22050,22050,22050,22050,141
|
|
20240308,135200,966033050,22050,22000,22050,22000,972
|
|
20240308,135100,944615100,22000,22000,22000,21950,472
|
|
20240308,135000,934243250,22000,22000,22000,22000,61
|
|
20240308,134900,932901250,22000,22000,22000,22000,44
|
|
20240308,134800,931933250,22000,22000,22000,22000,31
|
|
20240308,134700,931251250,22050,22050,22050,22050,240
|
|
20240308,134600,925959250,22100,22100,22100,22100,923
|
|
20240308,134500,905560950,22100,22100,22100,22100,554
|
|
20240308,134400,893317550,22100,22050,22100,22050,63
|
|
20240308,134300,891926250,22050,22000,22050,22000,209
|
|
20240308,134200,887317850,22000,22000,22000,22000,5
|
|
20240308,134100,887207850,22000,22000,22000,22000,0
|
|
20240308,134000,887207850,22000,22000,22000,22000,1
|
|
20240308,133900,887185850,21950,22050,22050,21950,406
|
|
20240308,133800,878262400,22050,22050,22050,22050,196
|
|
20240308,133700,873940600,22050,22050,22050,22050,31
|
|
20240308,133600,873257050,22050,22100,22100,22050,500
|
|
20240308,133500,862207900,22100,22050,22100,22050,214
|
|
20240308,133400,857488000,22050,22000,22100,22000,1900
|
|
20240308,133300,815614950,22000,22000,22000,22000,306
|
|
20240308,133200,808882950,22000,22000,22000,22000,1049
|
|
20240308,133100,785804950,22000,22000,22000,22000,369
|
|
20240308,133000,777686950,21950,21950,21950,21950,644
|
|
20240308,132900,763551150,21900,21900,21900,21900,0
|
|
20240308,132800,763551150,21900,21900,21900,21900,41
|
|
20240308,132700,762653250,21900,21950,21950,21900,177
|
|
20240308,132600,758769450,21950,21900,21950,21900,48
|
|
20240308,132500,757716050,21950,22000,22000,21950,119
|
|
20240308,132400,755103950,22000,21950,22000,21950,2131
|
|
20240308,132300,708228500,21950,21950,21950,21950,118
|
|
20240308,132200,705638400,21950,22000,22000,21950,608
|
|
20240308,132100,692292200,22000,22000,22000,22000,643
|
|
20240308,132000,678146200,22000,21950,22000,21950,205
|
|
20240308,131900,673643700,21950,21900,21950,21900,4113
|
|
20240308,131800,583391300,21900,21900,21900,21900,81
|
|
20240308,131700,581617400,21850,21850,21850,21850,0
|
|
20240308,131600,581617400,21850,21850,21850,21850,0
|
|
20240308,131500,581617400,21850,21850,21850,21850,22
|
|
20240308,131400,581136700,21850,21900,21900,21850,99
|
|
20240308,131300,578969100,21900,21900,21900,21900,156
|
|
20240308,131200,575552700,21900,21850,21900,21850,254
|
|
20240308,131100,570002750,21850,21850,21850,21850,40
|
|
20240308,131000,569128750,21850,21850,21850,21850,750
|
|
20240308,130900,552741250,21850,21800,21850,21800,1527
|
|
20240308,130800,519416700,21750,21750,21750,21750,0
|
|
20240308,130700,519416700,21750,21750,21750,21750,102
|
|
20240308,130600,517198200,21750,21750,21750,21750,13
|
|
20240308,130500,516915450,21800,21800,21800,21800,1
|
|
20240308,130400,516893650,21800,21800,21800,21800,1
|
|
20240308,130300,516871850,21750,21750,21750,21750,0
|
|
20240308,130200,516871850,21750,21750,21750,21750,27
|
|
20240308,130100,516284600,21750,21800,21800,21750,262
|
|
20240308,130000,510574500,21800,21650,21800,21650,2688
|
|
20240308,125900,452091950,21650,21650,21650,21650,1
|
|
20240308,125800,452070300,21700,21700,21700,21700,0
|
|
20240308,125700,452070300,21700,21700,21700,21700,0
|
|
20240308,125600,452070300,21700,21700,21700,21700,0
|
|
20240308,125500,452070300,21700,21700,21700,21700,10
|
|
20240308,125400,451853300,21600,21650,21650,21600,300
|
|
20240308,125300,445361150,21650,21650,21650,21650,0
|
|
20240308,125200,445361150,21650,21650,21650,21650,0
|
|
20240308,125100,445361150,21650,21650,21650,21650,0
|
|
20240308,125000,445361150,21650,21650,21650,21650,0
|
|
20240308,124900,445361150,21650,21650,21650,21650,0
|
|
20240308,124800,445361150,21650,21650,21650,21650,0
|
|
20240308,124700,445361150,21650,21650,21650,21650,32
|
|
20240308,124600,444668350,21650,21650,21650,21650,15
|
|
20240308,124500,444343600,21650,21650,21650,21650,4
|
|
20240308,124400,444257000,21700,21700,21700,21700,135
|
|
20240308,124300,441327500,21750,21750,21750,21750,0
|
|
20240308,124200,441327500,21750,21750,21750,21750,0
|
|
20240308,124100,441327500,21750,21750,21750,21750,0
|
|
20240308,124000,441327500,21750,21750,21750,21750,0
|
|
20240308,123900,441327500,21750,21750,21750,21750,0
|
|
20240308,123800,441327500,21750,21750,21750,21750,0
|
|
20240308,123700,441327500,21750,21750,21750,21750,0
|
|
20240308,123600,441327500,21750,21750,21750,21750,0
|
|
20240308,123500,441327500,21750,21750,21750,21750,10
|
|
20240308,123400,441110000,21750,21750,21750,21750,100
|
|
20240308,123300,438935000,21750,21750,21750,21750,0
|
|
20240308,123200,438935000,21750,21700,21750,21700,33
|
|
20240308,123100,438218750,21700,21700,21700,21700,0
|
|
20240308,123000,438218750,21700,21700,21700,21700,39
|
|
20240308,122900,437372450,21700,21700,21700,21700,208
|
|
20240308,122800,432858850,21650,21650,21650,21650,0
|
|
20240308,122700,432858850,21650,21650,21650,21650,1
|
|
20240308,122600,432837200,21700,21700,21700,21700,0
|
|
20240308,122500,432837200,21700,21700,21700,21700,2
|
|
20240308,122400,432793800,21650,21700,21700,21650,7
|
|
20240308,122300,432642150,21600,21600,21600,21600,0
|
|
20240308,122200,432642150,21600,21600,21600,21600,5
|
|
20240308,122100,432534150,21600,21600,21600,21600,0
|
|
20240308,122000,432534150,21600,21600,21600,21600,55
|
|
20240308,121900,431346150,21650,21650,21650,21650,0
|
|
20240308,121800,431346150,21650,21650,21650,21650,0
|
|
20240308,121700,431346150,21650,21650,21650,21650,270
|
|
20240308,121600,425500650,21650,21650,21650,21650,1
|
|
20240308,121500,425479000,21700,21700,21700,21700,0
|
|
20240308,121400,425479000,21700,21700,21700,21700,10
|
|
20240308,121300,425262000,21600,21600,21600,21600,100
|
|
20240308,121200,423102000,21600,21700,21700,21600,101
|
|
20240308,121100,420920300,21700,21700,21700,21700,0
|
|
20240308,121000,420920300,21700,21700,21700,21700,0
|
|
20240308,120900,420920300,21700,21700,21700,21700,0
|
|
20240308,120800,420920300,21700,21700,21700,21700,1
|
|
20240308,120700,420898600,21700,21700,21700,21700,0
|
|
20240308,120600,420898600,21700,21650,21700,21650,38
|
|
20240308,120500,420075850,21650,21650,21650,21650,49
|
|
20240308,120400,419015000,21650,21650,21650,21650,0
|
|
20240308,120300,419015000,21650,21650,21650,21600,121
|
|
20240308,120200,416399200,21650,21650,21650,21650,101
|
|
20240308,120100,414212550,21600,21600,21600,21600,0
|
|
20240308,120000,414212550,21600,21600,21600,21600,0
|
|
20240308,115900,414212550,21600,21600,21600,21600,0
|
|
20240308,115800,414212550,21600,21600,21600,21600,0
|
|
20240308,115700,414212550,21600,21650,21650,21600,400
|
|
20240308,115600,405563350,21750,21700,21750,21700,957
|
|
20240308,115500,384768750,21650,21650,21650,21650,1
|
|
20240308,115400,384747100,21650,21650,21650,21650,0
|
|
20240308,115300,384747100,21650,21600,21650,21600,223
|
|
20240308,115200,379919250,21600,21600,21600,21550,391
|
|
20240308,115100,371485000,21650,21650,21650,21650,0
|
|
20240308,115000,371485000,21650,21650,21650,21650,47
|
|
20240308,114900,370467450,21600,21600,21600,21600,0
|
|
20240308,114800,370467450,21600,21600,21600,21600,3
|
|
20240308,114700,370402650,21600,21600,21600,21600,0
|
|
20240308,114600,370402650,21600,21600,21600,21600,5
|
|
20240308,114500,370294650,21600,21600,21600,21600,25
|
|
20240308,114400,369754650,21550,21600,21600,21550,646
|
|
20240308,114300,355802350,21650,21650,21650,21650,0
|
|
20240308,114200,355802350,21650,21650,21650,21650,0
|
|
20240308,114100,355802350,21650,21650,21650,21650,0
|
|
20240308,114000,355802350,21650,21650,21650,21650,13
|
|
20240308,113900,355520900,21600,21600,21600,21600,202
|
|
20240308,113800,351157700,21600,21600,21600,21600,1
|
|
20240308,113700,351136100,21650,21650,21650,21650,0
|
|
20240308,113600,351136100,21650,21650,21650,21650,10
|
|
20240308,113500,350919600,21600,21600,21600,21600,30
|
|
20240308,113400,350271600,21650,21650,21650,21650,0
|
|
20240308,113300,350271600,21650,21650,21650,21650,0
|
|
20240308,113200,350271600,21650,21650,21650,21650,5
|
|
20240308,113100,350163350,21650,21650,21650,21650,5
|
|
20240308,113000,350055100,21650,21650,21650,21650,46
|
|
20240308,112900,349059200,21650,21650,21650,21650,10
|
|
20240308,112800,348842700,21600,21600,21600,21600,30
|
|
20240308,112700,348194700,21650,21650,21650,21650,0
|
|
20240308,112600,348194700,21650,21650,21650,21650,0
|
|
20240308,112500,348194700,21650,21650,21650,21650,5
|
|
20240308,112400,348086450,21650,21650,21650,21650,0
|
|
20240308,112300,348086450,21650,21650,21650,21650,0
|
|
20240308,112200,348086450,21650,21650,21650,21650,1
|
|
20240308,112100,348064800,21650,21650,21650,21650,0
|
|
20240308,112000,348064800,21650,21600,21650,21600,125
|
|
20240308,111900,345364300,21600,21600,21600,21600,19
|
|
20240308,111800,344953900,21600,21600,21600,21600,105
|
|
20240308,111700,342685900,21600,21600,21600,21600,2
|
|
20240308,111600,342642700,21600,21600,21600,21600,0
|
|
20240308,111500,342642700,21600,21600,21600,21600,10
|
|
20240308,111400,342426700,21500,21550,21550,21500,1000
|
|
20240308,111300,320912200,21650,21650,21650,21650,0
|
|
20240308,111200,320912200,21650,21650,21650,21650,0
|
|
20240308,111100,320912200,21650,21650,21650,21650,0
|
|
20240308,111000,320912200,21650,21550,21650,21550,263
|
|
20240308,110900,315242550,21550,21550,21550,21550,2
|
|
20240308,110800,315199450,21550,21550,21550,21550,450
|
|
20240308,110700,305501950,21650,21650,21650,21650,0
|
|
20240308,110600,305501950,21650,21650,21650,21650,0
|
|
20240308,110500,305501950,21650,21650,21650,21650,0
|
|
20240308,110400,305501950,21650,21650,21650,21650,0
|
|
20240308,110300,305501950,21650,21650,21650,21650,10
|
|
20240308,110200,305285450,21550,21550,21550,21550,0
|
|
20240308,110100,305285450,21550,21550,21550,21550,200
|
|
20240308,110000,300975450,21650,21650,21650,21650,0
|
|
20240308,105900,300975450,21650,21650,21650,21650,0
|
|
20240308,105800,300975450,21650,21650,21650,21650,0
|
|
20240308,105700,300975450,21650,21650,21650,21650,10
|
|
20240308,105600,300758950,21550,21550,21550,21550,0
|
|
20240308,105500,300758950,21550,21550,21550,21550,0
|
|
20240308,105400,300758950,21550,21550,21550,21550,14
|
|
20240308,105300,300457250,21550,21550,21550,21550,100
|
|
20240308,105200,298302250,21500,21550,21550,21500,190
|
|
20240308,105100,294212250,21550,21550,21550,21550,128
|
|
20240308,105000,291453850,21550,21550,21600,21550,128
|
|
20240308,104900,288694950,21600,21600,21600,21600,20
|
|
20240308,104800,288262950,21650,21600,21650,21600,20
|
|
20240308,104700,287830450,21600,21600,21600,21600,0
|
|
20240308,104600,287830450,21600,21600,21600,21600,0
|
|
20240308,104500,287830450,21600,21600,21600,21600,300
|
|
20240308,104400,281350450,21600,21600,21600,21600,20
|
|
20240308,104300,280918450,21650,21650,21650,21650,0
|
|
20240308,104200,280918450,21650,21650,21650,21650,0
|
|
20240308,104100,280918450,21650,21650,21650,21650,0
|
|
20240308,104000,280918450,21650,21650,21650,21650,0
|
|
20240308,103900,280918450,21650,21650,21650,21650,0
|
|
20240308,103800,280918450,21650,21650,21650,21650,0
|
|
20240308,103700,280918450,21650,21650,21650,21650,0
|
|
20240308,103600,280918450,21650,21600,21650,21600,20
|
|
20240308,103500,280485650,21500,21500,21500,21500,117
|
|
20240308,103400,277970150,21600,21600,21600,21600,40
|
|
20240308,103300,277106150,21600,21600,21600,21600,510
|
|
20240308,103200,266090150,21500,21500,21500,21500,0
|
|
20240308,103100,266090150,21500,21550,21600,21500,432
|
|
20240308,103000,256801250,21500,21500,21500,21500,65
|
|
20240308,102900,255403750,21550,21600,21600,21550,97
|
|
20240308,102800,253313350,21600,21600,21600,21600,4
|
|
20240308,102700,253226950,21600,21600,21600,21600,50
|
|
20240308,102600,252146950,21600,21600,21600,21600,527
|
|
20240308,102500,240763750,21650,21650,21650,21650,1
|
|
20240308,102400,240742100,21650,21650,21650,21650,0
|
|
20240308,102300,240742100,21650,21600,21650,21600,26
|
|
20240308,102200,240180450,21600,21600,21600,21600,1
|
|
20240308,102100,240158850,21650,21650,21650,21650,0
|
|
20240308,102000,240158850,21650,21650,21650,21650,1
|
|
20240308,101900,240137200,21650,21650,21650,21650,0
|
|
20240308,101800,240137200,21650,21600,21650,21600,17
|
|
20240308,101700,239769900,21600,21600,21600,21600,0
|
|
20240308,101600,239769900,21600,21600,21600,21600,5
|
|
20240308,101500,239661900,21600,21600,21600,21600,0
|
|
20240308,101400,239661900,21600,21600,21600,21600,0
|
|
20240308,101300,239661900,21600,21550,21600,21550,252
|
|
20240308,101200,234226300,21600,21600,21600,21600,5
|
|
20240308,101100,234118300,21600,21600,21600,21600,50
|
|
20240308,101000,233038300,21600,21600,21600,21600,0
|
|
20240308,100900,233038300,21600,21600,21600,21600,125
|
|
20240308,100800,230338300,21600,21600,21600,21600,9
|
|
20240308,100700,230143900,21600,21600,21600,21600,0
|
|
20240308,100600,230143900,21600,21700,21700,21600,45
|
|
20240308,100500,229169550,21700,21700,21700,21700,1
|
|
20240308,100400,229147850,21700,21700,21700,21700,3
|
|
20240308,100300,229082750,21600,21600,21600,21600,0
|
|
20240308,100200,229082750,21600,21600,21600,21600,1
|
|
20240308,100100,229061150,21600,21600,21650,21600,325
|
|
20240308,100000,222025000,21750,21750,21750,21750,1
|
|
20240308,095900,222003250,21750,21750,21750,21750,0
|
|
20240308,095800,222003250,21750,21750,21750,21750,20
|
|
20240308,095700,221568250,21750,21750,21750,21750,0
|
|
20240308,095600,221568250,21750,21750,21750,21750,1
|
|
20240308,095500,221546500,21650,21650,21650,21550,1087
|
|
20240308,095400,198078200,21650,21700,21800,21650,654
|
|
20240308,095300,183913950,21800,21800,21800,21800,2
|
|
20240308,095200,183870350,21750,21750,21750,21750,90
|
|
20240308,095100,181912850,21800,21800,21850,21750,221
|
|
20240308,095000,177095450,21850,21700,21850,21700,1424
|
|
20240308,094900,146089400,21700,21700,21700,21700,550
|
|
20240308,094800,134154400,21700,21650,21700,21650,232
|
|
20240308,094700,129131100,21650,21600,21650,21600,30
|
|
20240308,094600,128482600,21650,21650,21650,21650,505
|
|
20240308,094500,117549350,21550,21600,21600,21550,83
|
|
20240308,094400,115760650,21650,21650,21650,21650,0
|
|
20240308,094300,115760650,21650,21650,21650,21650,100
|
|
20240308,094200,113595650,21650,21650,21650,21650,0
|
|
20240308,094100,113595650,21650,21650,21650,21650,21
|
|
20240308,094000,113141000,21650,21600,21650,21600,445
|
|
20240308,093900,103528950,21550,21550,21550,21550,312
|
|
20240308,093800,96805350,21550,21550,21550,21550,10
|
|
20240308,093700,96589850,21500,21500,21500,21500,30
|
|
20240308,093600,95944850,21500,21500,21500,21500,0
|
|
20240308,093500,95944850,21500,21450,21500,21450,15
|
|
20240308,093400,95622600,21450,21450,21450,21450,5
|
|
20240308,093300,95515350,21450,21450,21450,21450,30
|
|
20240308,093200,94871850,21450,21450,21450,21450,12
|
|
20240308,093100,94614450,21550,21550,21550,21550,1
|
|
20240308,093000,94592900,21550,21550,21550,21550,1
|
|
20240308,092900,94571350,21400,21450,21450,21400,75
|
|
20240308,092800,92964600,21400,21400,21400,21400,0
|
|
20240308,092700,92964600,21400,21400,21400,21400,0
|
|
20240308,092600,92964600,21400,21500,21500,21400,820
|
|
20240308,092500,75374450,21600,21500,21600,21500,84
|
|
20240308,092400,73564150,21500,21500,21500,21500,1
|
|
20240308,092300,73542650,21450,21450,21450,21450,52
|
|
20240308,092200,72427250,21450,21400,21450,21400,56
|
|
20240308,092100,71228400,21400,21400,21450,21400,231
|
|
20240308,092000,66284950,21450,21400,21450,21400,548
|
|
20240308,091900,54556750,21400,21400,21400,21400,368
|
|
20240308,091800,46681550,21450,21500,21500,21450,778
|
|
20240308,091700,29993100,21500,21500,21500,21500,15
|
|
20240308,091600,29670600,21500,21500,21500,21500,91
|
|
20240308,091500,27714100,21500,21500,21500,21500,15
|
|
20240308,091400,27391600,21500,21550,21550,21500,316
|
|
20240308,091300,20597100,21550,21550,21550,21550,144
|
|
20240308,091200,17493900,21600,21550,21600,21550,62
|
|
20240308,091100,16155300,21550,21550,21550,21550,60
|
|
20240308,091000,14862300,21600,21600,21800,21600,161
|
|
20240308,090900,11366600,21600,21600,21600,21600,53
|
|
20240308,090800,10221800,21650,21650,21650,21650,158
|
|
20240308,090700,6801100,21700,21750,21750,21700,5
|
|
20240308,090600,6692550,21650,21650,21650,21650,20
|
|
20240308,090500,6259550,21650,21650,21650,21650,0
|
|
20240308,090400,6259550,21650,21650,21650,21650,2
|
|
20240308,090300,6216250,21750,21700,21750,21700,51
|
|
20240308,090200,5109500,21700,21700,21700,21700,2
|
|
20240308,090100,5066100,21650,21650,21650,21650,102
|
|
20240308,090000,2857800,21650,21650,21650,21650,101
|