623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,191900,4137290800,23100,23100,23100,23100,0
|
|
20240320,191800,4137290800,23100,23100,23100,23100,0
|
|
20240320,191700,4137290800,23100,23100,23100,23100,0
|
|
20240320,191600,4137290800,23100,23100,23100,23100,0
|
|
20240320,191500,4137290800,23100,23100,23100,23100,0
|
|
20240320,191400,4137290800,23100,23100,23100,23100,0
|
|
20240320,191300,4137290800,23100,23100,23100,23100,0
|
|
20240320,191200,4137290800,23100,23100,23100,23100,0
|
|
20240320,191100,4137290800,23100,23100,23100,23100,0
|
|
20240320,191000,4137290800,23100,23100,23100,23100,0
|
|
20240320,190900,4137290800,23100,23100,23100,23100,0
|
|
20240320,190800,4137290800,23100,23100,23100,23100,0
|
|
20240320,190700,4137290800,23100,23100,23100,23100,0
|
|
20240320,190600,4137290800,23100,23100,23100,23100,0
|
|
20240320,190500,4137290800,23100,23100,23100,23100,0
|
|
20240320,190400,4137290800,23100,23100,23100,23100,0
|
|
20240320,190300,4137290800,23100,23100,23100,23100,0
|
|
20240320,190200,4137290800,23100,23100,23100,23100,0
|
|
20240320,190100,4137290800,23100,23100,23100,23100,0
|
|
20240320,190000,4137290800,23100,23100,23100,23100,0
|
|
20240320,185900,4137290800,23100,23100,23100,23100,0
|
|
20240320,185800,4137290800,23100,23100,23100,23100,0
|
|
20240320,185700,4137290800,23100,23100,23100,23100,0
|
|
20240320,185600,4137290800,23100,23100,23100,23100,0
|
|
20240320,185500,4137290800,23100,23100,23100,23100,0
|
|
20240320,185400,4137290800,23100,23100,23100,23100,0
|
|
20240320,185300,4137290800,23100,23100,23100,23100,0
|
|
20240320,185200,4137290800,23100,23100,23100,23100,0
|
|
20240320,185100,4137290800,23100,23100,23100,23100,0
|
|
20240320,185000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,184900,4137290800,23100,23100,23100,23100,0
|
|
20240320,184800,4137290800,23100,23100,23100,23100,0
|
|
20240320,184700,4137290800,23100,23100,23100,23100,0
|
|
20240320,184600,4137290800,23100,23100,23100,23100,0
|
|
20240320,184500,4137290800,23100,23100,23100,23100,0
|
|
20240320,184400,4137290800,23100,23100,23100,23100,0
|
|
20240320,184300,4137290800,23100,23100,23100,23100,0
|
|
20240320,184200,4137290800,23100,23100,23100,23100,0
|
|
20240320,184100,4137290800,23100,23100,23100,23100,0
|
|
20240320,184000,4137290800,23100,23100,23100,23100,0
|
|
20240320,183900,4137290800,23100,23100,23100,23100,0
|
|
20240320,183800,4137290800,23100,23100,23100,23100,0
|
|
20240320,183700,4137290800,23100,23100,23100,23100,0
|
|
20240320,183600,4137290800,23100,23100,23100,23100,0
|
|
20240320,183500,4137290800,23100,23100,23100,23100,0
|
|
20240320,183400,4137290800,23100,23100,23100,23100,0
|
|
20240320,183300,4137290800,23100,23100,23100,23100,0
|
|
20240320,183200,4137290800,23100,23100,23100,23100,0
|
|
20240320,183100,4137290800,23100,23100,23100,23100,0
|
|
20240320,183000,4137290800,23100,23100,23100,23100,0
|
|
20240320,182900,4137290800,23100,23100,23100,23100,0
|
|
20240320,182800,4137290800,23100,23100,23100,23100,0
|
|
20240320,182700,4137290800,23100,23100,23100,23100,0
|
|
20240320,182600,4137290800,23100,23100,23100,23100,0
|
|
20240320,182500,4137290800,23100,23100,23100,23100,0
|
|
20240320,182400,4137290800,23100,23100,23100,23100,0
|
|
20240320,182300,4137290800,23100,23100,23100,23100,0
|
|
20240320,182200,4137290800,23100,23100,23100,23100,0
|
|
20240320,182100,4137290800,23100,23100,23100,23100,0
|
|
20240320,182000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,181900,4137290800,23100,23100,23100,23100,0
|
|
20240320,181800,4137290800,23100,23100,23100,23100,0
|
|
20240320,181700,4137290800,23100,23100,23100,23100,0
|
|
20240320,181600,4137290800,23100,23100,23100,23100,0
|
|
20240320,181500,4137290800,23100,23100,23100,23100,0
|
|
20240320,181400,4137290800,23100,23100,23100,23100,0
|
|
20240320,181300,4137290800,23100,23100,23100,23100,0
|
|
20240320,181200,4137290800,23100,23100,23100,23100,0
|
|
20240320,181100,4137290800,23100,23100,23100,23100,0
|
|
20240320,181000,4137290800,23100,23100,23100,23100,0
|
|
20240320,180900,4137290800,23100,23100,23100,23100,0
|
|
20240320,180800,4137290800,23100,23100,23100,23100,0
|
|
20240320,180700,4137290800,23100,23100,23100,23100,0
|
|
20240320,180600,4137290800,23100,23100,23100,23100,0
|
|
20240320,180500,4137290800,23100,23100,23100,23100,0
|
|
20240320,180400,4137290800,23100,23100,23100,23100,0
|
|
20240320,180300,4137290800,23100,23100,23100,23100,0
|
|
20240320,180200,4137290800,23100,23100,23100,23100,0
|
|
20240320,180100,4137290800,23100,23100,23100,23100,0
|
|
20240320,180000,4137290800,23100,23100,23100,23100,0
|
|
20240320,175900,4137290800,23100,23100,23100,23100,0
|
|
20240320,175800,4137290800,23100,23100,23100,23100,0
|
|
20240320,175700,4137290800,23100,23100,23100,23100,0
|
|
20240320,175600,4137290800,23100,23100,23100,23100,0
|
|
20240320,175500,4137290800,23100,23100,23100,23100,0
|
|
20240320,175400,4137290800,23100,23100,23100,23100,0
|
|
20240320,175300,4137290800,23100,23100,23100,23100,0
|
|
20240320,175200,4137290800,23100,23100,23100,23100,0
|
|
20240320,175100,4137290800,23100,23100,23100,23100,0
|
|
20240320,175000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,174900,4137290800,23100,23100,23100,23100,0
|
|
20240320,174800,4137290800,23100,23100,23100,23100,0
|
|
20240320,174700,4137290800,23100,23100,23100,23100,0
|
|
20240320,174600,4137290800,23100,23100,23100,23100,0
|
|
20240320,174500,4137290800,23100,23100,23100,23100,0
|
|
20240320,174400,4137290800,23100,23100,23100,23100,0
|
|
20240320,174300,4137290800,23100,23100,23100,23100,0
|
|
20240320,174200,4137290800,23100,23100,23100,23100,0
|
|
20240320,174100,4137290800,23100,23100,23100,23100,0
|
|
20240320,174000,4137290800,23100,23100,23100,23100,0
|
|
20240320,173900,4137290800,23100,23100,23100,23100,0
|
|
20240320,173800,4137290800,23100,23100,23100,23100,0
|
|
20240320,173700,4137290800,23100,23100,23100,23100,0
|
|
20240320,173600,4137290800,23100,23100,23100,23100,0
|
|
20240320,173500,4137290800,23100,23100,23100,23100,0
|
|
20240320,173400,4137290800,23100,23100,23100,23100,0
|
|
20240320,173300,4137290800,23100,23100,23100,23100,0
|
|
20240320,173200,4137290800,23100,23100,23100,23100,0
|
|
20240320,173100,4137290800,23100,23100,23100,23100,0
|
|
20240320,173000,4137290800,23100,23100,23100,23100,0
|
|
20240320,172900,4137290800,23100,23100,23100,23100,0
|
|
20240320,172800,4137290800,23100,23100,23100,23100,0
|
|
20240320,172700,4137290800,23100,23100,23100,23100,0
|
|
20240320,172600,4137290800,23100,23100,23100,23100,0
|
|
20240320,172500,4137290800,23100,23100,23100,23100,0
|
|
20240320,172400,4137290800,23100,23100,23100,23100,0
|
|
20240320,172300,4137290800,23100,23100,23100,23100,0
|
|
20240320,172200,4137290800,23100,23100,23100,23100,0
|
|
20240320,172100,4137290800,23100,23100,23100,23100,0
|
|
20240320,172000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,171900,4137290800,23100,23100,23100,23100,0
|
|
20240320,171800,4137290800,23100,23100,23100,23100,0
|
|
20240320,171700,4137290800,23100,23100,23100,23100,0
|
|
20240320,171600,4137290800,23100,23100,23100,23100,0
|
|
20240320,171500,4137290800,23100,23100,23100,23100,0
|
|
20240320,171400,4137290800,23100,23100,23100,23100,0
|
|
20240320,171300,4137290800,23100,23100,23100,23100,0
|
|
20240320,171200,4137290800,23100,23100,23100,23100,0
|
|
20240320,171100,4137290800,23100,23100,23100,23100,0
|
|
20240320,171000,4137290800,23100,23100,23100,23100,0
|
|
20240320,170900,4137290800,23100,23100,23100,23100,0
|
|
20240320,170800,4137290800,23100,23100,23100,23100,0
|
|
20240320,170700,4137290800,23100,23100,23100,23100,0
|
|
20240320,170600,4137290800,23100,23100,23100,23100,0
|
|
20240320,170500,4137290800,23100,23100,23100,23100,0
|
|
20240320,170400,4137290800,23100,23100,23100,23100,0
|
|
20240320,170300,4137290800,23100,23100,23100,23100,0
|
|
20240320,170200,4137290800,23100,23100,23100,23100,0
|
|
20240320,170100,4137290800,23100,23100,23100,23100,0
|
|
20240320,170000,4137290800,23100,23100,23100,23100,0
|
|
20240320,165900,4137290800,23100,23100,23100,23100,0
|
|
20240320,165800,4137290800,23100,23100,23100,23100,0
|
|
20240320,165700,4137290800,23100,23100,23100,23100,0
|
|
20240320,165600,4137290800,23100,23100,23100,23100,0
|
|
20240320,165500,4137290800,23100,23100,23100,23100,0
|
|
20240320,165400,4137290800,23100,23100,23100,23100,0
|
|
20240320,165300,4137290800,23100,23100,23100,23100,0
|
|
20240320,165200,4137290800,23100,23100,23100,23100,0
|
|
20240320,165100,4137290800,23100,23100,23100,23100,0
|
|
20240320,165000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,164900,4137290800,23100,23100,23100,23100,0
|
|
20240320,164800,4137290800,23100,23100,23100,23100,0
|
|
20240320,164700,4137290800,23100,23100,23100,23100,0
|
|
20240320,164600,4137290800,23100,23100,23100,23100,0
|
|
20240320,164500,4137290800,23100,23100,23100,23100,0
|
|
20240320,164400,4137290800,23100,23100,23100,23100,0
|
|
20240320,164300,4137290800,23100,23100,23100,23100,0
|
|
20240320,164200,4137290800,23100,23100,23100,23100,0
|
|
20240320,164100,4137290800,23100,23100,23100,23100,0
|
|
20240320,164000,4137290800,23100,23100,23100,23100,0
|
|
20240320,163900,4137290800,23100,23100,23100,23100,0
|
|
20240320,163800,4137290800,23100,23100,23100,23100,0
|
|
20240320,163700,4137290800,23100,23100,23100,23100,0
|
|
20240320,163600,4137290800,23100,23100,23100,23100,0
|
|
20240320,163500,4137290800,23100,23100,23100,23100,0
|
|
20240320,163400,4137290800,23100,23100,23100,23100,0
|
|
20240320,163300,4137290800,23100,23100,23100,23100,0
|
|
20240320,163200,4137290800,23100,23100,23100,23100,0
|
|
20240320,163100,4137290800,23100,23100,23100,23100,0
|
|
20240320,163000,4137290800,23100,23100,23100,23100,0
|
|
20240320,162900,4137290800,23100,23100,23100,23100,0
|
|
20240320,162800,4137290800,23100,23100,23100,23100,0
|
|
20240320,162700,4137290800,23100,23100,23100,23100,0
|
|
20240320,162600,4137290800,23100,23100,23100,23100,0
|
|
20240320,162500,4137290800,23100,23100,23100,23100,0
|
|
20240320,162400,4137290800,23100,23100,23100,23100,0
|
|
20240320,162300,4137290800,23100,23100,23100,23100,0
|
|
20240320,162200,4137290800,23100,23100,23100,23100,0
|
|
20240320,162100,4137290800,23100,23100,23100,23100,0
|
|
20240320,162000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,161900,4137290800,23100,23100,23100,23100,0
|
|
20240320,161800,4137290800,23100,23100,23100,23100,0
|
|
20240320,161700,4137290800,23100,23100,23100,23100,0
|
|
20240320,161600,4137290800,23100,23100,23100,23100,0
|
|
20240320,161500,4137290800,23100,23100,23100,23100,0
|
|
20240320,161400,4137290800,23100,23100,23100,23100,0
|
|
20240320,161300,4137290800,23100,23100,23100,23100,0
|
|
20240320,161200,4137290800,23100,23100,23100,23100,0
|
|
20240320,161100,4137290800,23100,23100,23100,23100,0
|
|
20240320,161000,4137290800,23100,23100,23100,23100,0
|
|
20240320,160900,4137290800,23100,23100,23100,23100,0
|
|
20240320,160800,4137290800,23100,23100,23100,23100,0
|
|
20240320,160700,4137290800,23100,23100,23100,23100,0
|
|
20240320,160600,4137290800,23100,23100,23100,23100,0
|
|
20240320,160500,4137290800,23100,23100,23100,23100,0
|
|
20240320,160400,4137290800,23100,23100,23100,23100,0
|
|
20240320,160300,4137290800,23100,23100,23100,23100,0
|
|
20240320,160200,4137290800,23100,23100,23100,23100,0
|
|
20240320,160100,4137290800,23100,23100,23100,23100,0
|
|
20240320,160000,4137290800,23100,23100,23100,23100,0
|
|
20240320,155900,4137290800,23100,23100,23100,23100,0
|
|
20240320,155800,4137290800,23100,23100,23100,23100,0
|
|
20240320,155700,4137290800,23100,23100,23100,23100,0
|
|
20240320,155600,4137290800,23100,23100,23100,23100,0
|
|
20240320,155500,4137290800,23100,23100,23100,23100,0
|
|
20240320,155400,4137290800,23100,23100,23100,23100,0
|
|
20240320,155300,4137290800,23100,23100,23100,23100,0
|
|
20240320,155200,4137290800,23100,23100,23100,23100,0
|
|
20240320,155100,4137290800,23100,23100,23100,23100,0
|
|
20240320,155000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,154900,4137290800,23100,23100,23100,23100,0
|
|
20240320,154800,4137290800,23100,23100,23100,23100,0
|
|
20240320,154700,4137290800,23100,23100,23100,23100,0
|
|
20240320,154600,4137290800,23100,23100,23100,23100,0
|
|
20240320,154500,4137290800,23100,23100,23100,23100,0
|
|
20240320,154400,4137290800,23100,23100,23100,23100,0
|
|
20240320,154300,4137290800,23100,23100,23100,23100,0
|
|
20240320,154200,4137290800,23100,23100,23100,23100,0
|
|
20240320,154100,4137290800,23100,23100,23100,23100,0
|
|
20240320,154000,4137290800,23100,23100,23100,23100,0
|
|
20240320,153900,4137290800,23100,23100,23100,23100,0
|
|
20240320,153800,4137290800,23100,23100,23100,23100,0
|
|
20240320,153700,4137290800,23100,23100,23100,23100,0
|
|
20240320,153600,4137290800,23100,23100,23100,23100,0
|
|
20240320,153500,4137290800,23100,23100,23100,23100,0
|
|
20240320,153400,4137290800,23100,23100,23100,23100,0
|
|
20240320,153300,4137290800,23100,23100,23100,23100,0
|
|
20240320,153200,4137290800,23100,23100,23100,23100,0
|
|
20240320,153100,4137290800,23100,23100,23100,23100,0
|
|
20240320,153000,4137290800,23100,23100,23100,23100,2757
|
|
20240320,152900,4073604100,23100,23100,23100,23100,0
|
|
20240320,152800,4073604100,23100,23100,23100,23100,0
|
|
20240320,152700,4073604100,23100,23100,23100,23100,0
|
|
20240320,152600,4073604100,23100,23100,23100,23100,0
|
|
20240320,152500,4073604100,23100,23100,23100,23100,0
|
|
20240320,152400,4073604100,23100,23100,23100,23100,0
|
|
20240320,152300,4073604100,23100,23100,23100,23100,0
|
|
20240320,152200,4073604100,23100,23100,23100,23100,0
|
|
20240320,152100,4073604100,23100,23100,23100,23100,0
|
|
20240320,152000,4073604100,23100,23100,23100,23100,0
|
|
20240320,151900,4073604100,23100,23200,23200,23100,1727
|
|
20240320,151800,4033657900,23200,23150,23250,23150,561
|
|
20240320,151700,4020643100,23150,23150,23200,23150,202
|
|
20240320,151600,4015966750,23200,23200,23200,23150,60
|
|
20240320,151500,4014577100,23200,23200,23200,23200,0
|
|
20240320,151400,4014577100,23200,23200,23200,23200,2288
|
|
20240320,151300,3961495500,23250,23250,23250,23250,254
|
|
20240320,151200,3955590000,23250,23250,23250,23250,2
|
|
20240320,151100,3955543500,23250,23200,23250,23200,130
|
|
20240320,151000,3952526500,23200,23200,23250,23200,831
|
|
20240320,150900,3933246800,23250,23250,23250,23200,415
|
|
20240320,150800,3923611050,23250,23250,23300,23250,182
|
|
20240320,150700,3919379050,23300,23300,23300,23300,1
|
|
20240320,150600,3919355750,23250,23250,23250,23250,240
|
|
20240320,150500,3913775750,23300,23300,23300,23300,111
|
|
20240320,150400,3911189450,23250,23250,23250,23250,218
|
|
20240320,150300,3906120950,23300,23300,23300,23300,21
|
|
20240320,150200,3905631650,23300,23300,23300,23300,0
|
|
20240320,150100,3905631650,23300,23250,23350,23250,109
|
|
20240320,150000,3903093650,23350,23300,23350,23300,199
|
|
20240320,145900,3898453500,23250,23300,23300,23250,2
|
|
20240320,145800,3898406950,23250,23200,23250,23200,161
|
|
20240320,145700,3894665150,23300,23300,23300,23300,242
|
|
20240320,145600,3889026550,23300,23200,23300,23200,105
|
|
20240320,145500,3886580500,23250,23200,23250,23200,35
|
|
20240320,145400,3885768400,23250,23250,23250,23250,140
|
|
20240320,145300,3882513400,23250,23250,23250,23250,72
|
|
20240320,145200,3880839400,23300,23300,23300,23300,203
|
|
20240320,145100,3876109500,23300,23300,23300,23300,62
|
|
20240320,145000,3874664900,23250,23250,23250,23250,10
|
|
20240320,144900,3874432400,23300,23300,23300,23300,5
|
|
20240320,144800,3874315900,23300,23250,23300,23250,10
|
|
20240320,144700,3874083300,23300,23300,23300,23300,176
|
|
20240320,144600,3869982500,23300,23300,23300,23300,3
|
|
20240320,144500,3869912600,23250,23300,23300,23250,159
|
|
20240320,144400,3866214550,23300,23300,23300,23300,0
|
|
20240320,144300,3866214550,23300,23300,23300,23300,4
|
|
20240320,144200,3866121350,23300,23300,23300,23300,18
|
|
20240320,144100,3865701950,23300,23300,23300,23300,32
|
|
20240320,144000,3864956350,23300,23300,23300,23250,136
|
|
20240320,143900,3861790650,23300,23300,23300,23300,0
|
|
20240320,143800,3861790650,23300,23250,23300,23250,123
|
|
20240320,143700,3858924800,23250,23300,23300,23250,15
|
|
20240320,143600,3858575350,23300,23250,23300,23250,60
|
|
20240320,143500,3857180050,23300,23200,23300,23200,219
|
|
20240320,143400,3852086550,23250,23200,23250,23200,104
|
|
20240320,143300,3849673700,23250,23250,23250,23250,35
|
|
20240320,143200,3848859950,23250,23250,23250,23250,15
|
|
20240320,143100,3848511200,23250,23250,23250,23250,2
|
|
20240320,143000,3848464700,23200,23200,23200,23200,366
|
|
20240320,142900,3839973500,23200,23200,23200,23200,10
|
|
20240320,142800,3839741500,23250,23200,23250,23200,101
|
|
20240320,142700,3837397600,23250,23200,23250,23200,14
|
|
20240320,142600,3837072650,23200,23250,23250,23200,340
|
|
20240320,142500,3829184500,23250,23250,23250,23200,259
|
|
20240320,142400,3823172700,23250,23250,23250,23250,856
|
|
20240320,142300,3803270700,23300,23300,23300,23300,7
|
|
20240320,142200,3803107600,23300,23300,23300,23300,51
|
|
20240320,142100,3801919300,23300,23300,23300,23300,2
|
|
20240320,142000,3801872700,23350,23350,23350,23350,0
|
|
20240320,141900,3801872700,23350,23250,23350,23250,8
|
|
20240320,141800,3801686300,23300,23300,23300,23300,24
|
|
20240320,141700,3801127100,23300,23300,23300,23250,562
|
|
20240320,141600,3788044200,23350,23350,23350,23350,102
|
|
20240320,141500,3785662500,23400,23350,23400,23350,5
|
|
20240320,141400,3785545550,23350,23350,23400,23350,106
|
|
20240320,141300,3783070400,23400,23400,23400,23400,1
|
|
20240320,141200,3783047000,23350,23350,23400,23350,29
|
|
20240320,141100,3782369800,23350,23350,23350,23350,1
|
|
20240320,141000,3782346450,23300,23400,23400,23300,72
|
|
20240320,140900,3780668750,23400,23400,23400,23400,0
|
|
20240320,140800,3780668750,23400,23400,23400,23400,0
|
|
20240320,140700,3780668750,23400,23400,23400,23400,1
|
|
20240320,140600,3780645350,23300,23400,23400,23300,82
|
|
20240320,140500,3778734650,23300,23400,23400,23300,57
|
|
20240320,140400,3777405700,23350,23350,23350,23350,2
|
|
20240320,140300,3777359000,23350,23300,23350,23300,2
|
|
20240320,140200,3777312350,23350,23350,23350,23350,2
|
|
20240320,140100,3777265650,23350,23300,23350,23300,13
|
|
20240320,140000,3776962600,23300,23300,23300,23300,140
|
|
20240320,135900,3773700600,23350,23300,23350,23300,210
|
|
20240320,135800,3768800600,23350,23350,23350,23350,167
|
|
20240320,135700,3764901150,23400,23350,23400,23350,87
|
|
20240320,135600,3762869650,23450,23400,23500,23350,2729
|
|
20240320,135500,3698873500,23350,23300,23350,23300,640
|
|
20240320,135400,3683945400,23300,23200,23300,23200,1336
|
|
20240320,135300,3652935350,23200,23200,23200,23200,6
|
|
20240320,135200,3652796150,23200,23200,23200,23200,20
|
|
20240320,135100,3652332150,23200,23200,23200,23200,0
|
|
20240320,135000,3652332150,23200,23200,23200,23200,86
|
|
20240320,134900,3650336950,23200,23150,23200,23150,151
|
|
20240320,134800,3646841250,23150,23150,23200,23150,1634
|
|
20240320,134700,3609013950,23200,23200,23200,23200,98
|
|
20240320,134600,3606740350,23200,23250,23250,23200,26
|
|
20240320,134500,3606137100,23200,23200,23200,23200,346
|
|
20240320,134400,3598109900,23200,23200,23200,23200,0
|
|
20240320,134300,3598109900,23200,23200,23200,23200,0
|
|
20240320,134200,3598109900,23200,23200,23250,23200,113
|
|
20240320,134100,3595483300,23250,23250,23250,23250,6
|
|
20240320,134000,3595343800,23250,23250,23250,23250,20
|
|
20240320,133900,3594878800,23200,23200,23200,23200,1
|
|
20240320,133800,3594855600,23250,23250,23250,23250,1
|
|
20240320,133700,3594832350,23200,23250,23250,23200,10
|
|
20240320,133600,3594600300,23200,23200,23200,23200,173
|
|
20240320,133500,3590586700,23250,23300,23300,23250,325
|
|
20240320,133400,3583030400,23250,23200,23250,23200,915
|
|
20240320,133300,3561773550,23250,23250,23250,23250,0
|
|
20240320,133200,3561773550,23250,23250,23250,23250,0
|
|
20240320,133100,3561773550,23250,23250,23250,23250,0
|
|
20240320,133000,3561773550,23250,23250,23250,23250,0
|
|
20240320,132900,3561773550,23250,23250,23250,23250,18
|
|
20240320,132800,3561355050,23200,23200,23200,23200,10
|
|
20240320,132700,3561123050,23250,23250,23250,23250,10
|
|
20240320,132600,3560890550,23250,23250,23250,23250,6
|
|
20240320,132500,3560751050,23250,23300,23300,23250,228
|
|
20240320,132400,3555439750,23300,23200,23300,23200,7
|
|
20240320,132300,3555277250,23200,23200,23200,23200,0
|
|
20240320,132200,3555277250,23200,23150,23200,23150,304
|
|
20240320,132100,3548229450,23150,23250,23250,23150,201
|
|
20240320,132000,3543576200,23150,23250,23250,23150,1000
|
|
20240320,131900,3520382400,23250,23250,23250,23250,1114
|
|
20240320,131800,3494481900,23300,23300,23300,23300,10
|
|
20240320,131700,3494248900,23350,23350,23350,23350,0
|
|
20240320,131600,3494248900,23350,23350,23350,23350,0
|
|
20240320,131500,3494248900,23350,23350,23350,23350,0
|
|
20240320,131400,3494248900,23350,23350,23350,23350,0
|
|
20240320,131300,3494248900,23350,23250,23350,23250,103
|
|
20240320,131200,3491849150,23250,23250,23250,23250,6
|
|
20240320,131100,3491709650,23250,23150,23250,23150,1859
|
|
20240320,131000,3448578300,23150,23150,23150,23150,14
|
|
20240320,130900,3448254200,23200,23200,23200,23200,6
|
|
20240320,130800,3448115000,23250,23250,23250,23100,627
|
|
20240320,130700,3433568200,23200,23150,23200,23100,1463
|
|
20240320,130600,3399631050,23100,23150,23150,23100,133
|
|
20240320,130500,3396553150,23150,23150,23150,23150,211
|
|
20240320,130400,3391668500,23200,23200,23200,23200,10
|
|
20240320,130300,3391436500,23200,23200,23200,23200,8
|
|
20240320,130200,3391250900,23200,23150,23200,23150,253
|
|
20240320,130100,3385386800,23150,23150,23150,23150,14
|
|
20240320,130000,3385062700,23150,23100,23200,23100,18
|
|
20240320,125900,3384645950,23200,23150,23200,23150,29
|
|
20240320,125800,3383974450,23100,23100,23100,23100,43
|
|
20240320,125700,3382981150,23100,23100,23100,23050,507
|
|
20240320,125600,3371294200,23050,23050,23100,23050,139
|
|
20240320,125500,3368085100,23050,23000,23050,23000,830
|
|
20240320,125400,3348990300,23050,23100,23100,23050,352
|
|
20240320,125300,3340874850,23050,23050,23100,23050,410
|
|
20240320,125200,3331404600,23050,23050,23050,23050,111
|
|
20240320,125100,3328846050,23050,23000,23050,23000,295
|
|
20240320,125000,3322060400,23050,23050,23050,23050,298
|
|
20240320,124900,3315191500,23050,23150,23150,23050,46
|
|
20240320,124800,3314129200,23200,23050,23200,23000,1653
|
|
20240320,124700,3276078300,23050,23150,23150,23050,555
|
|
20240320,124600,3263250500,23150,23200,23200,23100,260
|
|
20240320,124500,3257240800,23200,23100,23200,23050,566
|
|
20240320,124400,3244179300,23200,23150,23200,23100,375
|
|
20240320,124300,3235512800,23200,23100,23200,23100,1080
|
|
20240320,124200,3210542200,23150,23300,23300,23150,4675
|
|
20240320,124100,3102083150,23300,23350,23350,23300,798
|
|
20240320,124000,3083489050,23350,23350,23350,23350,252
|
|
20240320,123900,3077604850,23400,23400,23400,23400,6
|
|
20240320,123800,3077464450,23450,23350,23450,23300,123
|
|
20240320,123700,3074592850,23350,23350,23350,23350,13
|
|
20240320,123600,3074289300,23300,23300,23300,23300,25
|
|
20240320,123500,3073706800,23300,23350,23350,23300,9
|
|
20240320,123400,3073496700,23350,23300,23350,23250,17
|
|
20240320,123300,3073100400,23300,23300,23300,23300,348
|
|
20240320,123200,3064992000,23350,23400,23400,23250,2120
|
|
20240320,123100,3015677800,23400,23300,23400,23300,201
|
|
20240320,123000,3010994400,23300,23300,23400,23300,188
|
|
20240320,122900,3006613900,23350,23400,23400,23350,500
|
|
20240320,122800,2994938300,23450,23450,23450,23450,0
|
|
20240320,122700,2994938300,23450,23450,23450,23450,5
|
|
20240320,122600,2994821050,23450,23450,23450,23450,0
|
|
20240320,122500,2994821050,23450,23400,23450,23400,115
|
|
20240320,122400,2992128000,23400,23400,23400,23400,0
|
|
20240320,122300,2992128000,23400,23450,23450,23400,70
|
|
20240320,122200,2990489700,23500,23500,23500,23500,17
|
|
20240320,122100,2990090200,23500,23500,23500,23500,155
|
|
20240320,122000,2986447700,23500,23500,23500,23500,0
|
|
20240320,121900,2986447700,23500,23450,23500,23450,320
|
|
20240320,121800,2978930100,23450,23400,23450,23350,194
|
|
20240320,121700,2974381850,23450,23450,23450,23450,94
|
|
20240320,121600,2972177550,23450,23450,23450,23450,0
|
|
20240320,121500,2972177550,23450,23450,23450,23450,3
|
|
20240320,121400,2972107200,23450,23450,23450,23450,4
|
|
20240320,121300,2972013400,23400,23400,23400,23400,1
|
|
20240320,121200,2971990000,23350,23400,23400,23350,145
|
|
20240320,121100,2968604100,23400,23400,23400,23400,64
|
|
20240320,121000,2967106500,23400,23450,23450,23400,120
|
|
20240320,120900,2964297000,23450,23450,23450,23450,15
|
|
20240320,120800,2963945250,23450,23450,23450,23450,0
|
|
20240320,120700,2963945250,23450,23450,23450,23450,1
|
|
20240320,120600,2963921800,23450,23450,23450,23450,2
|
|
20240320,120500,2963874900,23450,23450,23450,23450,1
|
|
20240320,120400,2963851450,23400,23350,23400,23350,173
|
|
20240320,120300,2959811850,23350,23400,23400,23350,45
|
|
20240320,120200,2958759350,23400,23400,23400,23400,11
|
|
20240320,120100,2958501950,23450,23450,23450,23450,1
|
|
20240320,120000,2958478500,23450,23450,23450,23450,17
|
|
20240320,115900,2958079850,23400,23400,23400,23400,126
|
|
20240320,115800,2955131450,23350,23350,23350,23350,111
|
|
20240320,115700,2952539600,23350,23400,23400,23350,212
|
|
20240320,115600,2947581300,23400,23400,23400,23400,5
|
|
20240320,115500,2947464300,23400,23400,23400,23400,1
|
|
20240320,115400,2947440900,23450,23450,23450,23450,0
|
|
20240320,115300,2947440900,23450,23450,23450,23450,0
|
|
20240320,115200,2947440900,23450,23450,23450,23450,8
|
|
20240320,115100,2947253300,23450,23450,23450,23450,99
|
|
20240320,115000,2944931750,23450,23400,23450,23400,50
|
|
20240320,114900,2943761000,23400,23400,23400,23400,21
|
|
20240320,114800,2943269600,23400,23400,23400,23400,1
|
|
20240320,114700,2943246200,23350,23350,23350,23350,0
|
|
20240320,114600,2943246200,23350,23400,23400,23350,719
|
|
20240320,114500,2926448700,23400,23400,23400,23400,0
|
|
20240320,114400,2926448700,23400,23400,23400,23400,21
|
|
20240320,114300,2925957300,23400,23400,23400,23400,0
|
|
20240320,114200,2925957300,23400,23400,23400,23400,183
|
|
20240320,114100,2921675100,23400,23400,23400,23400,221
|
|
20240320,114000,2916503700,23500,23500,23500,23500,0
|
|
20240320,113900,2916503700,23500,23450,23500,23450,26
|
|
20240320,113800,2915893950,23450,23450,23450,23450,2
|
|
20240320,113700,2915847050,23450,23450,23450,23450,0
|
|
20240320,113600,2915847050,23450,23450,23450,23450,5
|
|
20240320,113500,2915729800,23500,23400,23500,23400,64
|
|
20240320,113400,2914226550,23350,23350,23350,23350,85
|
|
20240320,113300,2912241800,23400,23400,23400,23350,572
|
|
20240320,113200,2898857950,23400,23400,23400,23400,17
|
|
20240320,113100,2898460150,23400,23400,23400,23400,0
|
|
20240320,113000,2898460150,23400,23450,23500,23350,1418
|
|
20240320,112900,2865306750,23450,23450,23450,23450,13
|
|
20240320,112800,2865001900,23500,23500,23500,23450,56
|
|
20240320,112700,2863688500,23400,23450,23450,23400,123
|
|
20240320,112600,2860809300,23450,23400,23450,23400,836
|
|
20240320,112500,2841237400,23450,23450,23450,23450,55
|
|
20240320,112400,2839947650,23450,23400,23450,23400,301
|
|
20240320,112300,2832897650,23400,23400,23450,23400,886
|
|
20240320,112200,2812165000,23500,23450,23500,23400,365
|
|
20240320,112100,2803605900,23450,23550,23550,23400,3826
|
|
20240320,112000,2713881650,23550,23500,23550,23500,112
|
|
20240320,111900,2711249350,23500,23550,23550,23500,56
|
|
20240320,111800,2709933000,23550,23500,23550,23500,211
|
|
20240320,111700,2704974250,23500,23500,23550,23500,408
|
|
20240320,111600,2695382250,23600,23500,23600,23500,1081
|
|
20240320,111500,2669963100,23500,23550,23550,23500,616
|
|
20240320,111400,2655477850,23550,23550,23600,23550,863
|
|
20240320,111300,2635154150,23550,23550,23550,23550,143
|
|
20240320,111200,2631786500,23600,23600,23600,23550,271
|
|
20240320,111100,2625399400,23600,23600,23600,23600,0
|
|
20240320,111000,2625399400,23600,23600,23600,23600,564
|
|
20240320,110900,2612089000,23600,23600,23600,23600,173
|
|
20240320,110800,2608006200,23600,23600,23600,23600,30
|
|
20240320,110700,2607298200,23600,23600,23600,23600,0
|
|
20240320,110600,2607298200,23600,23600,23600,23600,16
|
|
20240320,110500,2606920600,23600,23650,23650,23550,1386
|
|
20240320,110400,2574229750,23650,23650,23650,23650,341
|
|
20240320,110300,2566165100,23650,23650,23650,23600,171
|
|
20240320,110200,2562125300,23650,23650,23650,23650,94
|
|
20240320,110100,2559902200,23700,23700,23700,23600,240
|
|
20240320,110000,2554217900,23750,23700,23750,23650,74
|
|
20240320,105900,2552467150,23600,23600,23600,23600,10
|
|
20240320,105800,2552231150,23600,23700,23700,23600,966
|
|
20240320,105700,2529419550,23700,23700,23800,23700,318
|
|
20240320,105600,2521879450,23800,23700,23800,23700,167
|
|
20240320,105500,2517921450,23750,23800,23800,23750,407
|
|
20240320,105400,2508239000,23750,23750,23750,23750,0
|
|
20240320,105300,2508239000,23750,23750,23750,23700,142
|
|
20240320,105200,2504866650,23700,23700,23700,23700,22
|
|
20240320,105100,2504345250,23700,23700,23700,23650,130
|
|
20240320,105000,2501269950,23700,23650,23700,23650,755
|
|
20240320,104900,2483377450,23650,23600,23650,23600,15
|
|
20240320,104800,2483022900,23600,23650,23650,23600,33
|
|
20240320,104700,2482244050,23650,23600,23650,23600,40
|
|
20240320,104600,2481299500,23700,23650,23700,23650,108
|
|
20240320,104500,2478745250,23650,23600,23650,23600,94
|
|
20240320,104400,2476522200,23600,23600,23600,23600,10
|
|
20240320,104300,2476286200,23650,23650,23650,23650,0
|
|
20240320,104200,2476286200,23650,23600,23650,23600,342
|
|
20240320,104100,2468202900,23650,23600,23650,23600,6
|
|
20240320,104000,2468061250,23600,23600,23600,23600,412
|
|
20240320,103900,2458338050,23600,23600,23600,23600,200
|
|
20240320,103800,2453618050,23650,23650,23650,23600,576
|
|
20240320,103700,2440021250,23650,23600,23650,23600,32
|
|
20240320,103600,2439264950,23600,23650,23650,23600,773
|
|
20240320,103500,2421006700,23700,23700,23700,23700,1
|
|
20240320,103400,2420983000,23650,23650,23650,23600,1114
|
|
20240320,103300,2394669250,23600,23650,23650,23600,587
|
|
20240320,103200,2380802950,23650,23650,23650,23650,374
|
|
20240320,103100,2371957850,23700,23700,23700,23650,282
|
|
20240320,103000,2365285150,23700,23750,23750,23700,1773
|
|
20240320,102900,2323213650,23750,23800,23800,23750,633
|
|
20240320,102800,2308148300,23800,23800,23800,23800,292
|
|
20240320,102700,2301198700,23850,23850,23850,23850,0
|
|
20240320,102600,2301198700,23850,23800,23850,23800,648
|
|
20240320,102500,2285776200,23800,23800,23800,23800,74
|
|
20240320,102400,2284015000,23800,23850,23850,23800,1125
|
|
20240320,102300,2257238950,23850,23800,23900,23800,134
|
|
20240320,102200,2254041950,23900,23850,23900,23850,232
|
|
20240320,102100,2248508700,23850,23850,23850,23850,1017
|
|
20240320,102000,2224253250,23850,23850,23850,23850,285
|
|
20240320,101900,2217456000,23800,23850,23850,23800,126
|
|
20240320,101800,2214451600,23850,23850,23850,23800,295
|
|
20240320,101700,2207415900,23850,23850,23850,23800,410
|
|
20240320,101600,2197657150,23800,23800,23800,23800,21
|
|
20240320,101500,2197157350,23800,23850,23900,23800,47
|
|
20240320,101400,2196037150,23800,23900,23900,23800,92
|
|
20240320,101300,2193845600,23850,23800,23850,23800,113
|
|
20240320,101200,2191156050,23800,23850,23900,23800,773
|
|
20240320,101100,2172718400,23850,23800,23850,23800,72
|
|
20240320,101000,2171001300,23800,23750,23850,23750,61
|
|
20240320,100900,2169551650,23750,23800,23800,23700,2513
|
|
20240320,100800,2109856150,23750,23700,23750,23700,384
|
|
20240320,100700,2100745200,23750,23750,23800,23700,588
|
|
20240320,100600,2086790000,23800,23750,23800,23750,469
|
|
20240320,100500,2075642850,23750,23800,23800,23700,2659
|
|
20240320,100400,2012397050,23800,23850,23850,23800,465
|
|
20240320,100300,2001321550,23850,23850,23850,23850,347
|
|
20240320,100200,1993045600,23900,23900,23900,23900,2
|
|
20240320,100100,1992997800,23850,23850,23850,23850,798
|
|
20240320,100000,1973965500,23850,23950,23950,23850,607
|
|
20240320,095900,1959459300,23950,23900,23950,23900,1461
|
|
20240320,095800,1924528200,23900,23950,24000,23900,2173
|
|
20240320,095700,1872562200,23950,24000,24000,23950,185
|
|
20240320,095600,1868129700,24000,24000,24000,23950,366
|
|
20240320,095500,1859354200,24000,24050,24050,24000,152
|
|
20240320,095400,1855701650,23950,24050,24050,23950,1356
|
|
20240320,095300,1823155900,24050,24000,24150,24000,1544
|
|
20240320,095200,1785995800,24000,24100,24150,24000,1504
|
|
20240320,095100,1749817550,24100,24100,24100,24050,851
|
|
20240320,095000,1729325900,24100,24100,24200,24100,2621
|
|
20240320,094900,1666108850,24150,24100,24150,24100,757
|
|
20240320,094800,1647856650,24100,24150,24200,24100,2688
|
|
20240320,094700,1582978600,24200,24250,24250,24150,1676
|
|
20240320,094600,1542416400,24150,24250,24250,24150,3456
|
|
20240320,094500,1458659600,24150,24100,24250,24100,3828
|
|
20240320,094400,1366185950,24150,24150,24150,24100,578
|
|
20240320,094300,1352228700,24150,24150,24200,24050,2078
|
|
20240320,094200,1302085650,24100,24000,24100,24000,1943
|
|
20240320,094100,1255303300,24000,23950,24100,23950,1142
|
|
20240320,094000,1227825000,24000,24050,24100,23950,1188
|
|
20240320,093900,1199245200,24100,23950,24100,23950,2059
|
|
20240320,093800,1149744350,23950,23950,24000,23950,1141
|
|
20240320,093700,1122370950,23950,23950,23950,23900,90
|
|
20240320,093600,1120215850,23850,23850,23950,23850,1333
|
|
20240320,093500,1088349000,23850,23850,23850,23850,100
|
|
20240320,093400,1085964000,23800,23850,23950,23800,515
|
|
20240320,093300,1073671400,23800,23750,23800,23750,249
|
|
20240320,093200,1067745700,23750,23800,23800,23750,167
|
|
20240320,093100,1063773900,23800,23800,23800,23800,180
|
|
20240320,093000,1059489900,23800,23800,23900,23800,1140
|
|
20240320,092900,1032259650,23800,23800,23800,23750,508
|
|
20240320,092800,1020170350,23800,23850,23900,23800,709
|
|
20240320,092700,1003295050,23900,23900,23900,23900,281
|
|
20240320,092600,996579150,23800,23900,23900,23800,981
|
|
20240320,092500,973148850,23900,23700,23900,23700,828
|
|
20240320,092400,953458900,23700,23700,23700,23700,1192
|
|
20240320,092300,925208500,23700,23800,23800,23700,378
|
|
20240320,092200,916230850,23800,23750,23800,23750,30
|
|
20240320,092100,915518250,23750,23750,23800,23750,926
|
|
20240320,092000,893513750,23800,23800,23800,23700,168
|
|
20240320,091900,889521200,23750,23850,23950,23700,511
|
|
20240320,091800,877342850,23900,23900,23950,23900,315
|
|
20240320,091700,869813150,23950,24050,24050,23650,5399
|
|
20240320,091600,740485100,24000,23700,24000,23700,3526
|
|
20240320,091500,656249250,23650,23700,23700,23650,233
|
|
20240320,091400,650727400,23700,23600,23700,23600,322
|
|
20240320,091300,643102600,23600,23700,23700,23600,949
|
|
20240320,091200,620656700,23700,23950,23950,23700,2735
|
|
20240320,091100,555496300,23900,23950,23950,23900,755
|
|
20240320,091000,537426550,23950,23850,23950,23850,599
|
|
20240320,090900,523116000,23850,24050,24050,23850,2371
|
|
20240320,090800,466223850,24000,23950,24000,23850,2435
|
|
20240320,090700,407863400,23950,23950,24000,23900,2263
|
|
20240320,090600,353710100,23900,23650,24100,23600,7564
|
|
20240320,090500,173017250,23600,23650,23650,23600,65
|
|
20240320,090400,171480100,23650,23650,23650,23600,250
|
|
20240320,090300,165567850,23650,23700,23750,23350,3533
|
|
20240320,090200,82372700,23800,23600,23800,23600,1431
|
|
20240320,090100,48438850,23550,23550,23550,23550,200
|
|
20240320,090000,43728850,23550,23550,23550,23500,1615
|