623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,191900,2675146100,22700,22700,22700,22700,0
|
|
20240313,191800,2675146100,22700,22700,22700,22700,0
|
|
20240313,191700,2675146100,22700,22700,22700,22700,0
|
|
20240313,191600,2675146100,22700,22700,22700,22700,0
|
|
20240313,191500,2675146100,22700,22700,22700,22700,0
|
|
20240313,191400,2675146100,22700,22700,22700,22700,0
|
|
20240313,191300,2675146100,22700,22700,22700,22700,0
|
|
20240313,191200,2675146100,22700,22700,22700,22700,0
|
|
20240313,191100,2675146100,22700,22700,22700,22700,0
|
|
20240313,191000,2675146100,22700,22700,22700,22700,0
|
|
20240313,190900,2675146100,22700,22700,22700,22700,0
|
|
20240313,190800,2675146100,22700,22700,22700,22700,0
|
|
20240313,190700,2675146100,22700,22700,22700,22700,0
|
|
20240313,190600,2675146100,22700,22700,22700,22700,0
|
|
20240313,190500,2675146100,22700,22700,22700,22700,0
|
|
20240313,190400,2675146100,22700,22700,22700,22700,0
|
|
20240313,190300,2675146100,22700,22700,22700,22700,0
|
|
20240313,190200,2675146100,22700,22700,22700,22700,0
|
|
20240313,190100,2675146100,22700,22700,22700,22700,0
|
|
20240313,190000,2675146100,22700,22700,22700,22700,0
|
|
20240313,185900,2675146100,22700,22700,22700,22700,0
|
|
20240313,185800,2675146100,22700,22700,22700,22700,0
|
|
20240313,185700,2675146100,22700,22700,22700,22700,0
|
|
20240313,185600,2675146100,22700,22700,22700,22700,0
|
|
20240313,185500,2675146100,22700,22700,22700,22700,0
|
|
20240313,185400,2675146100,22700,22700,22700,22700,0
|
|
20240313,185300,2675146100,22700,22700,22700,22700,0
|
|
20240313,185200,2675146100,22700,22700,22700,22700,0
|
|
20240313,185100,2675146100,22700,22700,22700,22700,0
|
|
20240313,185000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,184900,2675146100,22700,22700,22700,22700,0
|
|
20240313,184800,2675146100,22700,22700,22700,22700,0
|
|
20240313,184700,2675146100,22700,22700,22700,22700,0
|
|
20240313,184600,2675146100,22700,22700,22700,22700,0
|
|
20240313,184500,2675146100,22700,22700,22700,22700,0
|
|
20240313,184400,2675146100,22700,22700,22700,22700,0
|
|
20240313,184300,2675146100,22700,22700,22700,22700,0
|
|
20240313,184200,2675146100,22700,22700,22700,22700,0
|
|
20240313,184100,2675146100,22700,22700,22700,22700,0
|
|
20240313,184000,2675146100,22700,22700,22700,22700,0
|
|
20240313,183900,2675146100,22700,22700,22700,22700,0
|
|
20240313,183800,2675146100,22700,22700,22700,22700,0
|
|
20240313,183700,2675146100,22700,22700,22700,22700,0
|
|
20240313,183600,2675146100,22700,22700,22700,22700,0
|
|
20240313,183500,2675146100,22700,22700,22700,22700,0
|
|
20240313,183400,2675146100,22700,22700,22700,22700,0
|
|
20240313,183300,2675146100,22700,22700,22700,22700,0
|
|
20240313,183200,2675146100,22700,22700,22700,22700,0
|
|
20240313,183100,2675146100,22700,22700,22700,22700,0
|
|
20240313,183000,2675146100,22700,22700,22700,22700,0
|
|
20240313,182900,2675146100,22700,22700,22700,22700,0
|
|
20240313,182800,2675146100,22700,22700,22700,22700,0
|
|
20240313,182700,2675146100,22700,22700,22700,22700,0
|
|
20240313,182600,2675146100,22700,22700,22700,22700,0
|
|
20240313,182500,2675146100,22700,22700,22700,22700,0
|
|
20240313,182400,2675146100,22700,22700,22700,22700,0
|
|
20240313,182300,2675146100,22700,22700,22700,22700,0
|
|
20240313,182200,2675146100,22700,22700,22700,22700,0
|
|
20240313,182100,2675146100,22700,22700,22700,22700,0
|
|
20240313,182000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,181900,2675146100,22700,22700,22700,22700,0
|
|
20240313,181800,2675146100,22700,22700,22700,22700,0
|
|
20240313,181700,2675146100,22700,22700,22700,22700,0
|
|
20240313,181600,2675146100,22700,22700,22700,22700,0
|
|
20240313,181500,2675146100,22700,22700,22700,22700,0
|
|
20240313,181400,2675146100,22700,22700,22700,22700,0
|
|
20240313,181300,2675146100,22700,22700,22700,22700,0
|
|
20240313,181200,2675146100,22700,22700,22700,22700,0
|
|
20240313,181100,2675146100,22700,22700,22700,22700,0
|
|
20240313,181000,2675146100,22700,22700,22700,22700,0
|
|
20240313,180900,2675146100,22700,22700,22700,22700,0
|
|
20240313,180800,2675146100,22700,22700,22700,22700,0
|
|
20240313,180700,2675146100,22700,22700,22700,22700,0
|
|
20240313,180600,2675146100,22700,22700,22700,22700,0
|
|
20240313,180500,2675146100,22700,22700,22700,22700,0
|
|
20240313,180400,2675146100,22700,22700,22700,22700,0
|
|
20240313,180300,2675146100,22700,22700,22700,22700,0
|
|
20240313,180200,2675146100,22700,22700,22700,22700,0
|
|
20240313,180100,2675146100,22700,22700,22700,22700,0
|
|
20240313,180000,2675146100,22700,22700,22700,22700,0
|
|
20240313,175900,2675146100,22700,22700,22700,22700,0
|
|
20240313,175800,2675146100,22700,22700,22700,22700,0
|
|
20240313,175700,2675146100,22700,22700,22700,22700,0
|
|
20240313,175600,2675146100,22700,22700,22700,22700,0
|
|
20240313,175500,2675146100,22700,22700,22700,22700,0
|
|
20240313,175400,2675146100,22700,22700,22700,22700,0
|
|
20240313,175300,2675146100,22700,22700,22700,22700,0
|
|
20240313,175200,2675146100,22700,22700,22700,22700,0
|
|
20240313,175100,2675146100,22700,22700,22700,22700,0
|
|
20240313,175000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,174900,2675146100,22700,22700,22700,22700,0
|
|
20240313,174800,2675146100,22700,22700,22700,22700,0
|
|
20240313,174700,2675146100,22700,22700,22700,22700,0
|
|
20240313,174600,2675146100,22700,22700,22700,22700,0
|
|
20240313,174500,2675146100,22700,22700,22700,22700,0
|
|
20240313,174400,2675146100,22700,22700,22700,22700,0
|
|
20240313,174300,2675146100,22700,22700,22700,22700,0
|
|
20240313,174200,2675146100,22700,22700,22700,22700,0
|
|
20240313,174100,2675146100,22700,22700,22700,22700,0
|
|
20240313,174000,2675146100,22700,22700,22700,22700,0
|
|
20240313,173900,2675146100,22700,22700,22700,22700,0
|
|
20240313,173800,2675146100,22700,22700,22700,22700,0
|
|
20240313,173700,2675146100,22700,22700,22700,22700,0
|
|
20240313,173600,2675146100,22700,22700,22700,22700,0
|
|
20240313,173500,2675146100,22700,22700,22700,22700,0
|
|
20240313,173400,2675146100,22700,22700,22700,22700,0
|
|
20240313,173300,2675146100,22700,22700,22700,22700,0
|
|
20240313,173200,2675146100,22700,22700,22700,22700,0
|
|
20240313,173100,2675146100,22700,22700,22700,22700,0
|
|
20240313,173000,2675146100,22700,22700,22700,22700,0
|
|
20240313,172900,2675146100,22700,22700,22700,22700,0
|
|
20240313,172800,2675146100,22700,22700,22700,22700,0
|
|
20240313,172700,2675146100,22700,22700,22700,22700,0
|
|
20240313,172600,2675146100,22700,22700,22700,22700,0
|
|
20240313,172500,2675146100,22700,22700,22700,22700,0
|
|
20240313,172400,2675146100,22700,22700,22700,22700,0
|
|
20240313,172300,2675146100,22700,22700,22700,22700,0
|
|
20240313,172200,2675146100,22700,22700,22700,22700,0
|
|
20240313,172100,2675146100,22700,22700,22700,22700,0
|
|
20240313,172000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,171900,2675146100,22700,22700,22700,22700,0
|
|
20240313,171800,2675146100,22700,22700,22700,22700,0
|
|
20240313,171700,2675146100,22700,22700,22700,22700,0
|
|
20240313,171600,2675146100,22700,22700,22700,22700,0
|
|
20240313,171500,2675146100,22700,22700,22700,22700,0
|
|
20240313,171400,2675146100,22700,22700,22700,22700,0
|
|
20240313,171300,2675146100,22700,22700,22700,22700,0
|
|
20240313,171200,2675146100,22700,22700,22700,22700,0
|
|
20240313,171100,2675146100,22700,22700,22700,22700,0
|
|
20240313,171000,2675146100,22700,22700,22700,22700,0
|
|
20240313,170900,2675146100,22700,22700,22700,22700,0
|
|
20240313,170800,2675146100,22700,22700,22700,22700,0
|
|
20240313,170700,2675146100,22700,22700,22700,22700,0
|
|
20240313,170600,2675146100,22700,22700,22700,22700,0
|
|
20240313,170500,2675146100,22700,22700,22700,22700,0
|
|
20240313,170400,2675146100,22700,22700,22700,22700,0
|
|
20240313,170300,2675146100,22700,22700,22700,22700,0
|
|
20240313,170200,2675146100,22700,22700,22700,22700,0
|
|
20240313,170100,2675146100,22700,22700,22700,22700,0
|
|
20240313,170000,2675146100,22700,22700,22700,22700,0
|
|
20240313,165900,2675146100,22700,22700,22700,22700,0
|
|
20240313,165800,2675146100,22700,22700,22700,22700,0
|
|
20240313,165700,2675146100,22700,22700,22700,22700,0
|
|
20240313,165600,2675146100,22700,22700,22700,22700,0
|
|
20240313,165500,2675146100,22700,22700,22700,22700,0
|
|
20240313,165400,2675146100,22700,22700,22700,22700,0
|
|
20240313,165300,2675146100,22700,22700,22700,22700,0
|
|
20240313,165200,2675146100,22700,22700,22700,22700,0
|
|
20240313,165100,2675146100,22700,22700,22700,22700,0
|
|
20240313,165000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,164900,2675146100,22700,22700,22700,22700,0
|
|
20240313,164800,2675146100,22700,22700,22700,22700,0
|
|
20240313,164700,2675146100,22700,22700,22700,22700,0
|
|
20240313,164600,2675146100,22700,22700,22700,22700,0
|
|
20240313,164500,2675146100,22700,22700,22700,22700,0
|
|
20240313,164400,2675146100,22700,22700,22700,22700,0
|
|
20240313,164300,2675146100,22700,22700,22700,22700,0
|
|
20240313,164200,2675146100,22700,22700,22700,22700,0
|
|
20240313,164100,2675146100,22700,22700,22700,22700,0
|
|
20240313,164000,2675146100,22700,22700,22700,22700,0
|
|
20240313,163900,2675146100,22700,22700,22700,22700,0
|
|
20240313,163800,2675146100,22700,22700,22700,22700,0
|
|
20240313,163700,2675146100,22700,22700,22700,22700,0
|
|
20240313,163600,2675146100,22700,22700,22700,22700,0
|
|
20240313,163500,2675146100,22700,22700,22700,22700,0
|
|
20240313,163400,2675146100,22700,22700,22700,22700,0
|
|
20240313,163300,2675146100,22700,22700,22700,22700,0
|
|
20240313,163200,2675146100,22700,22700,22700,22700,0
|
|
20240313,163100,2675146100,22700,22700,22700,22700,0
|
|
20240313,163000,2675146100,22700,22700,22700,22700,0
|
|
20240313,162900,2675146100,22700,22700,22700,22700,0
|
|
20240313,162800,2675146100,22700,22700,22700,22700,0
|
|
20240313,162700,2675146100,22700,22700,22700,22700,0
|
|
20240313,162600,2675146100,22700,22700,22700,22700,0
|
|
20240313,162500,2675146100,22700,22700,22700,22700,0
|
|
20240313,162400,2675146100,22700,22700,22700,22700,0
|
|
20240313,162300,2675146100,22700,22700,22700,22700,0
|
|
20240313,162200,2675146100,22700,22700,22700,22700,0
|
|
20240313,162100,2675146100,22700,22700,22700,22700,0
|
|
20240313,162000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,161900,2675146100,22700,22700,22700,22700,0
|
|
20240313,161800,2675146100,22700,22700,22700,22700,0
|
|
20240313,161700,2675146100,22700,22700,22700,22700,0
|
|
20240313,161600,2675146100,22700,22700,22700,22700,0
|
|
20240313,161500,2675146100,22700,22700,22700,22700,0
|
|
20240313,161400,2675146100,22700,22700,22700,22700,0
|
|
20240313,161300,2675146100,22700,22700,22700,22700,0
|
|
20240313,161200,2675146100,22700,22700,22700,22700,0
|
|
20240313,161100,2675146100,22700,22700,22700,22700,0
|
|
20240313,161000,2675146100,22700,22700,22700,22700,0
|
|
20240313,160900,2675146100,22700,22700,22700,22700,0
|
|
20240313,160800,2675146100,22700,22700,22700,22700,0
|
|
20240313,160700,2675146100,22700,22700,22700,22700,0
|
|
20240313,160600,2675146100,22700,22700,22700,22700,0
|
|
20240313,160500,2675146100,22700,22700,22700,22700,0
|
|
20240313,160400,2675146100,22700,22700,22700,22700,0
|
|
20240313,160300,2675146100,22700,22700,22700,22700,0
|
|
20240313,160200,2675146100,22700,22700,22700,22700,0
|
|
20240313,160100,2675146100,22700,22700,22700,22700,0
|
|
20240313,160000,2675146100,22700,22700,22700,22700,0
|
|
20240313,155900,2675146100,22700,22700,22700,22700,0
|
|
20240313,155800,2675146100,22700,22700,22700,22700,0
|
|
20240313,155700,2675146100,22700,22700,22700,22700,0
|
|
20240313,155600,2675146100,22700,22700,22700,22700,0
|
|
20240313,155500,2675146100,22700,22700,22700,22700,0
|
|
20240313,155400,2675146100,22700,22700,22700,22700,0
|
|
20240313,155300,2675146100,22700,22700,22700,22700,0
|
|
20240313,155200,2675146100,22700,22700,22700,22700,0
|
|
20240313,155100,2675146100,22700,22700,22700,22700,0
|
|
20240313,155000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,154900,2675146100,22700,22700,22700,22700,0
|
|
20240313,154800,2675146100,22700,22700,22700,22700,0
|
|
20240313,154700,2675146100,22700,22700,22700,22700,0
|
|
20240313,154600,2675146100,22700,22700,22700,22700,0
|
|
20240313,154500,2675146100,22700,22700,22700,22700,0
|
|
20240313,154400,2675146100,22700,22700,22700,22700,0
|
|
20240313,154300,2675146100,22700,22700,22700,22700,0
|
|
20240313,154200,2675146100,22700,22700,22700,22700,0
|
|
20240313,154100,2675146100,22700,22700,22700,22700,0
|
|
20240313,154000,2675146100,22700,22700,22700,22700,0
|
|
20240313,153900,2675146100,22700,22700,22700,22700,0
|
|
20240313,153800,2675146100,22700,22700,22700,22700,0
|
|
20240313,153700,2675146100,22700,22700,22700,22700,0
|
|
20240313,153600,2675146100,22700,22700,22700,22700,0
|
|
20240313,153500,2675146100,22700,22700,22700,22700,0
|
|
20240313,153400,2675146100,22700,22700,22700,22700,0
|
|
20240313,153300,2675146100,22700,22700,22700,22700,0
|
|
20240313,153200,2675146100,22700,22700,22700,22700,0
|
|
20240313,153100,2675146100,22700,22700,22700,22700,0
|
|
20240313,153000,2675146100,22700,22700,22700,22700,1736
|
|
20240313,152900,2635738900,22750,22750,22750,22750,0
|
|
20240313,152800,2635738900,22750,22750,22750,22750,0
|
|
20240313,152700,2635738900,22750,22750,22750,22750,0
|
|
20240313,152600,2635738900,22750,22750,22750,22750,0
|
|
20240313,152500,2635738900,22750,22750,22750,22750,0
|
|
20240313,152400,2635738900,22750,22750,22750,22750,0
|
|
20240313,152300,2635738900,22750,22750,22750,22750,0
|
|
20240313,152200,2635738900,22750,22750,22750,22750,0
|
|
20240313,152100,2635738900,22750,22750,22750,22750,0
|
|
20240313,152000,2635738900,22750,22750,22750,22750,0
|
|
20240313,151900,2635738900,22750,22800,22800,22700,310
|
|
20240313,151800,2628687150,22800,22750,22800,22750,217
|
|
20240313,151700,2623741750,22800,22800,22800,22800,105
|
|
20240313,151600,2621347750,22850,22850,22850,22850,5
|
|
20240313,151500,2621233500,22850,22800,22850,22800,63
|
|
20240313,151400,2619797050,22800,22800,22800,22750,202
|
|
20240313,151300,2615196450,22850,22850,22850,22850,0
|
|
20240313,151200,2615196450,22850,22850,22850,22850,486
|
|
20240313,151100,2604091350,22850,22850,22850,22850,195
|
|
20240313,151000,2599635600,22850,22800,22850,22800,260
|
|
20240313,150900,2593697600,22800,22800,22800,22800,65
|
|
20240313,150800,2592215600,22850,22800,22850,22800,54
|
|
20240313,150700,2590984300,22800,22800,22800,22800,72
|
|
20240313,150600,2589342700,22800,22800,22800,22800,118
|
|
20240313,150500,2586652300,22850,22850,22850,22850,900
|
|
20240313,150400,2566087300,22800,22750,22800,22750,404
|
|
20240313,150300,2556878000,22750,22750,22750,22750,13
|
|
20240313,150200,2556582250,22750,22800,22800,22750,61
|
|
20240313,150100,2555194450,22800,22750,22800,22750,137
|
|
20240313,150000,2552075350,22800,22700,22800,22700,540
|
|
20240313,145900,2539799100,22700,22700,22700,22650,224
|
|
20240313,145800,2534715150,22600,22650,22650,22600,224
|
|
20240313,145700,2529646700,22650,22700,22700,22650,132
|
|
20240313,145600,2526651950,22700,22700,22700,22650,511
|
|
20240313,145500,2515062250,22700,22700,22700,22700,5
|
|
20240313,145400,2514948750,22700,22700,22700,22700,1
|
|
20240313,145300,2514926050,22650,22700,22700,22650,314
|
|
20240313,145200,2507813800,22650,22650,22650,22650,195
|
|
20240313,145100,2503397050,22650,22650,22650,22650,37
|
|
20240313,145000,2502559000,22650,22650,22650,22600,212
|
|
20240313,144900,2497767200,22650,22650,22650,22650,25
|
|
20240313,144800,2497200950,22650,22650,22650,22650,1
|
|
20240313,144700,2497178300,22650,22600,22650,22600,477
|
|
20240313,144600,2486397750,22600,22550,22600,22550,237
|
|
20240313,144500,2481053350,22550,22550,22550,22550,264
|
|
20240313,144400,2475100150,22600,22600,22600,22600,2
|
|
20240313,144300,2475054950,22600,22550,22600,22550,21
|
|
20240313,144200,2474581350,22600,22550,22600,22550,15
|
|
20240313,144100,2474243050,22600,22550,22600,22550,101
|
|
20240313,144000,2471965450,22600,22600,22600,22550,10
|
|
20240313,143900,2471739850,22550,22550,22600,22550,26
|
|
20240313,143800,2471153500,22600,22600,22600,22600,44
|
|
20240313,143700,2470159100,22600,22600,22600,22600,0
|
|
20240313,143600,2470159100,22600,22600,22600,22550,171
|
|
20240313,143500,2466302500,22600,22650,22650,22600,7
|
|
20240313,143400,2466144250,22550,22600,22600,22550,262
|
|
20240313,143300,2460227450,22650,22600,22650,22600,102
|
|
20240313,143200,2457922200,22650,22650,22650,22650,0
|
|
20240313,143100,2457922200,22650,22650,22650,22650,2
|
|
20240313,143000,2457876900,22600,22600,22600,22600,20
|
|
20240313,142900,2457424900,22650,22600,22650,22600,711
|
|
20240313,142800,2441356000,22550,22550,22550,22550,738
|
|
20240313,142700,2424714100,22550,22550,22550,22550,381
|
|
20240313,142600,2416122550,22550,22550,22550,22550,9
|
|
20240313,142500,2415919600,22550,22550,22550,22550,0
|
|
20240313,142400,2415919600,22550,22550,22550,22550,0
|
|
20240313,142300,2415919600,22550,22500,22550,22500,151
|
|
20240313,142200,2412522050,22500,22500,22500,22500,5
|
|
20240313,142100,2412409550,22500,22500,22500,22500,5
|
|
20240313,142000,2412297050,22500,22550,22550,22500,15
|
|
20240313,141900,2411959450,22600,22550,22600,22500,61
|
|
20240313,141800,2410585850,22600,22600,22600,22600,1
|
|
20240313,141700,2410563250,22500,22500,22500,22500,3
|
|
20240313,141600,2410495750,22500,22500,22500,22500,61
|
|
20240313,141500,2409123250,22600,22500,22600,22500,387
|
|
20240313,141400,2400415350,22550,22550,22550,22550,95
|
|
20240313,141300,2398273100,22600,22550,22600,22550,47
|
|
20240313,141200,2397213000,22600,22600,22600,22600,1
|
|
20240313,141100,2397190400,22550,22550,22550,22550,15
|
|
20240313,141000,2396852150,22600,22600,22600,22600,0
|
|
20240313,140900,2396852150,22600,22600,22600,22600,0
|
|
20240313,140800,2396852150,22600,22600,22600,22600,0
|
|
20240313,140700,2396852150,22600,22600,22600,22600,0
|
|
20240313,140600,2396852150,22600,22600,22600,22600,0
|
|
20240313,140500,2396852150,22600,22600,22600,22600,2
|
|
20240313,140400,2396806950,22550,22550,22550,22550,22
|
|
20240313,140300,2396310850,22550,22500,22550,22500,320
|
|
20240313,140200,2389108750,22550,22550,22550,22550,56
|
|
20240313,140100,2387845950,22500,22500,22500,22500,0
|
|
20240313,140000,2387845950,22500,22550,22550,22500,20
|
|
20240313,135900,2387395450,22600,22600,22600,22600,11
|
|
20240313,135800,2387146850,22450,22400,22450,22400,186
|
|
20240313,135700,2382976700,22400,22600,22600,22400,370
|
|
20240313,135600,2374671500,22450,22450,22450,22450,11
|
|
20240313,135500,2374424550,22600,22600,22600,22450,67
|
|
20240313,135400,2372920100,22600,22450,22600,22450,230
|
|
20240313,135300,2367722850,22450,22450,22450,22450,52
|
|
20240313,135200,2366555450,22450,22450,22450,22450,0
|
|
20240313,135100,2366555450,22450,22450,22450,22450,1
|
|
20240313,135000,2366533000,22450,22450,22450,22450,0
|
|
20240313,134900,2366533000,22450,22450,22450,22450,15
|
|
20240313,134800,2366196250,22450,22500,22500,22450,125
|
|
20240313,134700,2363389350,22450,22450,22450,22450,0
|
|
20240313,134600,2363389350,22450,22450,22450,22450,0
|
|
20240313,134500,2363389350,22450,22500,22500,22450,200
|
|
20240313,134400,2358899150,22500,22550,22550,22450,524
|
|
20240313,134300,2347129150,22600,22550,22700,22550,136
|
|
20240313,134200,2344049300,22450,22500,22500,22450,10
|
|
20240313,134100,2343824750,22500,22500,22500,22500,34
|
|
20240313,134000,2343059750,22500,22650,22650,22450,457
|
|
20240313,133900,2332769200,22650,22550,22650,22550,1304
|
|
20240313,133800,2303281700,22550,22500,22550,22500,314
|
|
20240313,133700,2296201600,22500,22500,22500,22500,52
|
|
20240313,133600,2295031600,22450,22400,22450,22400,50
|
|
20240313,133500,2293910400,22350,22450,22450,22350,549
|
|
20240313,133400,2281624100,22400,22350,22400,22350,677
|
|
20240313,133300,2266459400,22350,22300,22350,22300,283
|
|
20240313,133200,2260148000,22300,22400,22400,22300,1238
|
|
20240313,133100,2232511500,22350,22450,22450,22350,175
|
|
20240313,133000,2228585150,22350,22450,22450,22350,256
|
|
20240313,132900,2222862100,22350,22350,22350,22350,2
|
|
20240313,132800,2222817400,22350,22450,22450,22350,1522
|
|
20240313,132700,2188752000,22500,22500,22500,22500,6
|
|
20240313,132600,2188617000,22450,22450,22450,22450,216
|
|
20240313,132500,2183767800,22450,22550,22550,22450,431
|
|
20240313,132400,2174091650,22400,22500,22500,22400,2931
|
|
20240313,132300,2108332050,22550,22550,22550,22550,51
|
|
20240313,132200,2107182000,22500,22500,22500,22500,0
|
|
20240313,132100,2107182000,22500,22550,22550,22450,34
|
|
20240313,132000,2106417950,22450,22500,22500,22450,48
|
|
20240313,131900,2105339600,22500,22500,22500,22500,29
|
|
20240313,131800,2104687100,22500,22450,22500,22450,125
|
|
20240313,131700,2101878100,22450,22400,22450,22350,497
|
|
20240313,131600,2090741250,22350,22500,22650,22350,3903
|
|
20240313,131500,2003197950,22500,22550,22650,22500,322
|
|
20240313,131400,1995936950,22600,22550,22600,22550,265
|
|
20240313,131300,1989952950,22550,22600,22600,22550,1225
|
|
20240313,131200,1962328950,22550,22700,22700,22550,4677
|
|
20240313,131100,1856466000,22750,22750,22750,22750,384
|
|
20240313,131000,1847730000,22800,22800,22800,22800,3
|
|
20240313,130900,1847661600,22750,22750,22750,22750,111
|
|
20240313,130800,1845136350,22750,22750,22750,22750,0
|
|
20240313,130700,1845136350,22750,22750,22750,22750,0
|
|
20240313,130600,1845136350,22750,22750,22750,22750,9
|
|
20240313,130500,1844931600,22750,22750,22750,22750,221
|
|
20240313,130400,1839903850,22750,22750,22750,22750,4
|
|
20240313,130300,1839812850,22750,22750,22750,22750,4
|
|
20240313,130200,1839721850,22750,22750,22750,22750,103
|
|
20240313,130100,1837378600,22750,22750,22750,22750,1
|
|
20240313,130000,1837355850,22750,22750,22750,22750,5
|
|
20240313,125900,1837242100,22750,22750,22750,22750,0
|
|
20240313,125800,1837242100,22750,22700,22750,22700,2
|
|
20240313,125700,1837196650,22700,22700,22700,22700,0
|
|
20240313,125600,1837196650,22700,22700,22700,22700,217
|
|
20240313,125500,1832270750,22700,22700,22700,22650,392
|
|
20240313,125400,1823384950,22700,22800,22800,22600,1923
|
|
20240313,125300,1779767950,22800,22800,22800,22800,13
|
|
20240313,125200,1779471550,22800,22800,22800,22800,8
|
|
20240313,125100,1779289150,22850,22850,22850,22850,0
|
|
20240313,125000,1779289150,22850,22800,22850,22800,25
|
|
20240313,124900,1778718900,22800,22800,22800,22800,4
|
|
20240313,124800,1778627700,22750,22750,22750,22750,141
|
|
20240313,124700,1775419950,22700,22700,22700,22700,96
|
|
20240313,124600,1773240750,22600,22650,22650,22600,321
|
|
20240313,124500,1765981650,22600,22650,22650,22600,1549
|
|
20240313,124400,1730921350,22650,22650,22650,22650,12
|
|
20240313,124300,1730649550,22700,22700,22700,22700,1089
|
|
20240313,124200,1705929250,22700,22750,22750,22700,212
|
|
20240313,124100,1701112450,22750,22750,22750,22750,653
|
|
20240313,124000,1686256700,22800,22800,22800,22800,16
|
|
20240313,123900,1685891900,22800,22800,22800,22800,10
|
|
20240313,123800,1685663900,22800,22800,22800,22800,5
|
|
20240313,123700,1685549900,22800,22800,22800,22800,10
|
|
20240313,123600,1685321900,22800,22850,22850,22800,857
|
|
20240313,123500,1665782150,22800,22800,22800,22800,540
|
|
20240313,123400,1653470150,22850,22850,22850,22850,12
|
|
20240313,123300,1653195950,22850,22850,22850,22850,0
|
|
20240313,123200,1653195950,22850,22850,22850,22850,0
|
|
20240313,123100,1653195950,22850,22850,22850,22850,500
|
|
20240313,123000,1641770950,22900,22850,22900,22850,195
|
|
20240313,122900,1637307950,22850,22850,22850,22850,65
|
|
20240313,122800,1635822700,22850,22850,22850,22850,0
|
|
20240313,122700,1635822700,22850,22850,22850,22850,0
|
|
20240313,122600,1635822700,22850,22850,22850,22850,1
|
|
20240313,122500,1635799850,22850,22850,22850,22850,35
|
|
20240313,122400,1635000100,22850,22850,22850,22850,28
|
|
20240313,122300,1634360300,22850,22850,22850,22850,15
|
|
20240313,122200,1634017550,22850,22800,22850,22800,11
|
|
20240313,122100,1633766700,22850,22850,22850,22850,120
|
|
20240313,122000,1631024700,22900,22900,22900,22900,0
|
|
20240313,121900,1631024700,22900,22900,22900,22900,0
|
|
20240313,121800,1631024700,22900,22850,22900,22850,1203
|
|
20240313,121700,1603533550,22900,22900,22900,22900,0
|
|
20240313,121600,1603533550,22900,22900,22900,22900,26
|
|
20240313,121500,1602938150,22900,22900,22900,22900,1
|
|
20240313,121400,1602915250,22900,22900,22900,22900,100
|
|
20240313,121300,1600625250,22900,22900,22900,22900,0
|
|
20240313,121200,1600625250,22900,22900,22900,22900,110
|
|
20240313,121100,1598106250,23000,23000,23000,23000,3
|
|
20240313,121000,1598037250,23000,22950,23000,22950,19
|
|
20240313,120900,1597600300,23000,22900,23000,22900,1020
|
|
20240313,120800,1574241700,22900,22850,22900,22850,342
|
|
20240313,120700,1566410000,22850,22850,22850,22850,6
|
|
20240313,120600,1566272900,22900,22900,22900,22900,1
|
|
20240313,120500,1566250000,22850,22850,22850,22850,5
|
|
20240313,120400,1566135750,22900,22900,22900,22900,2
|
|
20240313,120300,1566089950,22900,23000,23000,22850,242
|
|
20240313,120200,1560548750,22900,22900,22950,22900,1446
|
|
20240313,120100,1527423800,22950,22950,22950,22950,0
|
|
20240313,120000,1527423800,22950,22950,22950,22950,1
|
|
20240313,115900,1527400850,22900,22950,22950,22900,40
|
|
20240313,115800,1526484350,22950,22950,22950,22950,0
|
|
20240313,115700,1526484350,22950,22950,22950,22900,74
|
|
20240313,115600,1524786200,22950,22950,22950,22950,14
|
|
20240313,115500,1524464900,22900,22900,22900,22900,1
|
|
20240313,115400,1524442000,22900,22900,22900,22900,0
|
|
20240313,115300,1524442000,22900,22900,22900,22900,49
|
|
20240313,115200,1523319900,23000,22900,23000,22900,47
|
|
20240313,115100,1522239050,22950,22950,22950,22950,0
|
|
20240313,115000,1522239050,22950,22900,22950,22900,493
|
|
20240313,114900,1510943450,22900,22950,22950,22900,5
|
|
20240313,114800,1510828900,22950,22950,22950,22950,10
|
|
20240313,114700,1510599400,22950,23000,23000,22950,514
|
|
20240313,114600,1498802400,23000,23000,23000,23000,15
|
|
20240313,114500,1498457400,23000,22950,23000,22950,169
|
|
20240313,114400,1494574600,22950,22950,22950,22950,20
|
|
20240313,114300,1494115600,23050,23050,23050,23050,0
|
|
20240313,114200,1494115600,23050,22950,23050,22950,3
|
|
20240313,114100,1494046550,22950,22950,22950,22950,80
|
|
20240313,114000,1492210550,22950,22950,22950,22950,0
|
|
20240313,113900,1492210550,22950,22950,22950,22950,0
|
|
20240313,113800,1492210550,22950,22950,22950,22950,15
|
|
20240313,113700,1491866300,22950,22950,22950,22950,140
|
|
20240313,113600,1488653300,22950,22950,22950,22950,51
|
|
20240313,113500,1487482850,23000,23000,23000,23000,0
|
|
20240313,113400,1487482850,23000,22950,23000,22950,43
|
|
20240313,113300,1486495950,22950,23000,23000,22950,109
|
|
20240313,113200,1483989400,22950,22950,22950,22950,0
|
|
20240313,113100,1483989400,22950,22950,23000,22950,438
|
|
20240313,113000,1473929800,22950,22950,22950,22950,13
|
|
20240313,112900,1473631450,23000,23000,23000,23000,55
|
|
20240313,112800,1472366450,23050,23000,23050,23000,110
|
|
20240313,112700,1469835700,23000,23000,23000,23000,0
|
|
20240313,112600,1469835700,23000,23000,23000,23000,0
|
|
20240313,112500,1469835700,23000,23000,23000,23000,12
|
|
20240313,112400,1469559700,22950,22950,22950,22950,0
|
|
20240313,112300,1469559700,22950,22950,22950,22950,5
|
|
20240313,112200,1469444950,23000,23000,23000,23000,0
|
|
20240313,112100,1469444950,23000,23000,23000,23000,0
|
|
20240313,112000,1469444950,23000,23000,23000,23000,292
|
|
20240313,111900,1462728950,22950,22950,22950,22950,30
|
|
20240313,111800,1462040450,22950,22950,22950,22950,2
|
|
20240313,111700,1461994550,22950,23000,23000,22950,22
|
|
20240313,111600,1461489600,22950,22950,22950,22950,39
|
|
20240313,111500,1460594550,22950,22950,22950,22950,217
|
|
20240313,111400,1455614400,22950,23000,23000,22950,307
|
|
20240313,111300,1448562200,22950,22950,22950,22950,72
|
|
20240313,111200,1446909800,23000,23000,23000,23000,15
|
|
20240313,111100,1446564800,23000,22950,23000,22950,4
|
|
20240313,111000,1446472950,23000,23000,23000,23000,4
|
|
20240313,110900,1446380950,23000,23000,23000,22950,57
|
|
20240313,110800,1445072500,22950,22950,22950,22950,0
|
|
20240313,110700,1445072500,22950,23050,23050,22950,52
|
|
20240313,110600,1443877600,23000,23050,23100,23000,1884
|
|
20240313,110500,1400453800,23100,23050,23100,23050,4
|
|
20240313,110400,1400361450,23100,23100,23100,23100,1
|
|
20240313,110300,1400338350,23100,23100,23100,23050,146
|
|
20240313,110200,1396971700,23150,23100,23150,23100,3
|
|
20240313,110100,1396902350,23150,23150,23150,23150,151
|
|
20240313,110000,1393406700,23100,23100,23150,23100,571
|
|
20240313,105900,1380214250,23150,23150,23150,23100,324
|
|
20240313,105800,1372716450,23100,23050,23100,23050,680
|
|
20240313,105700,1357009200,23100,23050,23100,23050,108
|
|
20240313,105600,1354514450,23100,23100,23100,23100,217
|
|
20240313,105500,1349501750,23100,23100,23100,23050,1470
|
|
20240313,105400,1315546500,23050,23050,23050,23050,661
|
|
20240313,105300,1300310450,23000,23050,23050,23000,31
|
|
20240313,105200,1299596850,23050,23050,23050,23050,25
|
|
20240313,105100,1299020600,23050,23050,23050,23050,0
|
|
20240313,105000,1299020600,23050,22950,23050,22950,94
|
|
20240313,104900,1296858450,22950,23000,23000,22950,342
|
|
20240313,104800,1289000850,22950,23000,23000,22950,260
|
|
20240313,104700,1283020900,22950,22950,22950,22950,233
|
|
20240313,104600,1277673550,22900,22900,22900,22900,0
|
|
20240313,104500,1277673550,22900,22950,22950,22900,267
|
|
20240313,104400,1271549100,22900,22850,22900,22850,84
|
|
20240313,104300,1269626550,22900,22900,22900,22900,23
|
|
20240313,104200,1269099850,22900,22900,22900,22900,0
|
|
20240313,104100,1269099850,22900,22900,22900,22900,617
|
|
20240313,104000,1254970550,22950,22950,22950,22950,30
|
|
20240313,103900,1254282050,22950,22950,22950,22950,28
|
|
20240313,103800,1253639450,22950,22900,22950,22900,21
|
|
20240313,103700,1253157650,22850,22850,22850,22850,0
|
|
20240313,103600,1253157650,22850,22850,22850,22850,0
|
|
20240313,103500,1253157650,22850,22850,22850,22850,0
|
|
20240313,103400,1253157650,22850,22850,22850,22850,0
|
|
20240313,103300,1253157650,22850,23050,23050,22850,339
|
|
20240313,103200,1245401500,23050,23050,23050,23050,82
|
|
20240313,103100,1243511400,23000,23000,23050,22900,2810
|
|
20240313,103000,1178926700,23000,23000,23000,23000,22
|
|
20240313,102900,1178420700,23000,22950,23000,22900,1891
|
|
20240313,102800,1134929600,22950,22900,22950,22900,346
|
|
20240313,102700,1126989400,22900,22900,22900,22900,0
|
|
20240313,102600,1126989400,22900,22900,22900,22850,920
|
|
20240313,102500,1105929100,22900,22850,22900,22850,445
|
|
20240313,102400,1095739100,22850,22850,22850,22850,1
|
|
20240313,102300,1095716250,22850,22850,22850,22850,5
|
|
20240313,102200,1095602000,22900,22900,22900,22900,10
|
|
20240313,102100,1095373000,22850,22850,22850,22850,0
|
|
20240313,102000,1095373000,22850,22850,22850,22850,51
|
|
20240313,101900,1094207650,22900,22900,22900,22900,244
|
|
20240313,101800,1088620050,22900,22900,22900,22900,1
|
|
20240313,101700,1088597150,22850,22850,22900,22850,150
|
|
20240313,101600,1085168500,22900,22900,22900,22900,0
|
|
20240313,101500,1085168500,22900,22900,22900,22900,0
|
|
20240313,101400,1085168500,22900,22900,22900,22900,10
|
|
20240313,101300,1084939500,22800,22800,22800,22800,3
|
|
20240313,101200,1084871100,22800,22850,22850,22800,354
|
|
20240313,101100,1076786900,22900,22900,22900,22900,3
|
|
20240313,101000,1076718200,22900,22900,22900,22900,376
|
|
20240313,100900,1068107800,22850,22850,22850,22850,11
|
|
20240313,100800,1067856450,22900,22850,22900,22850,36
|
|
20240313,100700,1067032100,22900,22900,22900,22900,127
|
|
20240313,100600,1064123800,22900,22900,22900,22900,231
|
|
20240313,100500,1058833900,22900,22850,22900,22850,159
|
|
20240313,100400,1055196300,22850,22850,22850,22850,124
|
|
20240313,100300,1052362900,22850,22850,22850,22850,0
|
|
20240313,100200,1052362900,22850,22850,22850,22850,2
|
|
20240313,100100,1052317200,22800,22750,22800,22750,297
|
|
20240313,100000,1045559700,22750,22800,22800,22750,78
|
|
20240313,095900,1043785150,22700,22750,22750,22700,2104
|
|
20240313,095800,996014700,22800,22800,22800,22800,28
|
|
20240313,095700,995376300,22800,22750,22800,22750,7
|
|
20240313,095600,995216950,22750,22750,22750,22750,1
|
|
20240313,095500,995194200,22700,22700,22700,22700,2
|
|
20240313,095400,995148800,22750,22750,22750,22650,99
|
|
20240313,095300,992897550,22650,22600,22650,22600,26
|
|
20240313,095200,992308700,22800,22650,22800,22650,47
|
|
20240313,095100,991243550,22650,22700,22700,22600,4966
|
|
20240313,095000,878924200,22700,22700,22700,22700,300
|
|
20240313,094900,872114200,22700,22700,22750,22700,394
|
|
20240313,094800,863170350,22700,22750,22750,22700,1982
|
|
20240313,094700,818168900,22750,22800,22900,22750,610
|
|
20240313,094600,804270450,22800,22850,22950,22750,8333
|
|
20240313,094500,614224350,22850,22950,22950,22850,231
|
|
20240313,094400,608943800,22950,22850,22950,22850,2
|
|
20240313,094300,608898000,22800,22850,22950,22800,314
|
|
20240313,094200,601728600,22950,22900,23000,22900,810
|
|
20240313,094100,583179250,23000,22900,23000,22900,14
|
|
20240313,094000,582858550,22900,23000,23000,22900,33
|
|
20240313,093900,582100050,23000,23000,23000,23000,41
|
|
20240313,093800,581157050,23000,23000,23000,22950,90
|
|
20240313,093700,579087550,23000,22950,23000,22900,232
|
|
20240313,093600,573762750,22900,22850,22900,22800,307
|
|
20240313,093500,566737050,22850,22850,22850,22850,10
|
|
20240313,093400,566508550,22850,22850,22850,22800,278
|
|
20240313,093300,560167500,22850,22850,22850,22800,40
|
|
20240313,093200,559253550,22850,22900,22900,22850,333
|
|
20240313,093100,551644400,22900,22900,22900,22900,412
|
|
20240313,093000,542209600,22900,23050,23050,22900,409
|
|
20240313,092900,532800850,23050,23050,23050,22900,1550
|
|
20240313,092800,497245150,23050,23000,23050,23000,69
|
|
20240313,092700,495656950,23050,23000,23050,22950,186
|
|
20240313,092600,491369800,23050,22900,23050,22900,684
|
|
20240313,092500,475675200,22950,22900,22950,22900,28
|
|
20240313,092400,475033950,22950,22900,22950,22850,406
|
|
20240313,092300,465738400,22950,22950,22950,22900,645
|
|
20240313,092200,450967250,22900,22900,22950,22900,350
|
|
20240313,092100,442948300,22900,22850,22900,22850,433
|
|
20240313,092000,433036600,22850,22750,22850,22700,184
|
|
20240313,091900,428852100,22700,22700,22700,22700,773
|
|
20240313,091800,411305000,22700,22750,22750,22700,1148
|
|
20240313,091700,385245250,22700,22750,22850,22700,593
|
|
20240313,091600,371710300,22750,22850,22850,22750,27
|
|
20240313,091500,371095850,22700,22650,22700,22600,714
|
|
20240313,091400,354900050,22600,22800,22800,22600,3524
|
|
20240313,091300,274830950,22800,22800,22850,22800,372
|
|
20240313,091200,266348950,22850,22850,22850,22850,274
|
|
20240313,091100,260088050,22850,22850,22850,22850,4
|
|
20240313,091000,259996650,22950,22850,22950,22850,1091
|
|
20240313,090900,235012200,22850,22800,22900,22800,350
|
|
20240313,090800,227013700,22800,22850,22900,22800,196
|
|
20240313,090700,222541100,22800,22850,22900,22800,627
|
|
20240313,090600,208218500,22850,22900,22950,22850,727
|
|
20240313,090500,191577250,22900,23000,23050,22900,467
|
|
20240313,090400,180870650,23000,22900,23050,22850,898
|
|
20240313,090300,160303600,22900,22900,22900,22900,499
|
|
20240313,090200,148876500,22950,22950,22950,22900,947
|
|
20240313,090100,127162600,22900,23050,23050,22900,1093
|
|
20240313,090000,102055400,23000,23150,23200,23000,4418
|