595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,185100,7207717050,23450,23450,23450,23450,0
|
|
20240314,185000,7207717050,23450,23450,23450,23450,0
|
|
20240314,184900,7207717050,23450,23450,23450,23450,0
|
|
20240314,184800,7207717050,23450,23450,23450,23450,0
|
|
20240314,184700,7207717050,23450,23450,23450,23450,0
|
|
20240314,184600,7207717050,23450,23450,23450,23450,0
|
|
20240314,184500,7207717050,23450,23450,23450,23450,0
|
|
20240314,184400,7207717050,23450,23450,23450,23450,0
|
|
20240314,184300,7207717050,23450,23450,23450,23450,0
|
|
20240314,184200,7207717050,23450,23450,23450,23450,0
|
|
20240314,184100,7207717050,23450,23450,23450,23450,0
|
|
20240314,184000,7207717050,23450,23450,23450,23450,0
|
|
20240314,183900,7207717050,23450,23450,23450,23450,0
|
|
20240314,183800,7207717050,23450,23450,23450,23450,0
|
|
20240314,183700,7207717050,23450,23450,23450,23450,0
|
|
20240314,183600,7207717050,23450,23450,23450,23450,0
|
|
20240314,183500,7207717050,23450,23450,23450,23450,0
|
|
20240314,183400,7207717050,23450,23450,23450,23450,0
|
|
20240314,183300,7207717050,23450,23450,23450,23450,0
|
|
20240314,183200,7207717050,23450,23450,23450,23450,0
|
|
20240314,183100,7207717050,23450,23450,23450,23450,0
|
|
20240314,183000,7207717050,23450,23450,23450,23450,0
|
|
20240314,182900,7207717050,23450,23450,23450,23450,0
|
|
20240314,182800,7207717050,23450,23450,23450,23450,0
|
|
20240314,182700,7207717050,23450,23450,23450,23450,0
|
|
20240314,182600,7207717050,23450,23450,23450,23450,0
|
|
20240314,182500,7207717050,23450,23450,23450,23450,0
|
|
20240314,182400,7207717050,23450,23450,23450,23450,0
|
|
20240314,182300,7207717050,23450,23450,23450,23450,0
|
|
20240314,182200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,182100,7207717050,23450,23450,23450,23450,0
|
|
20240314,182000,7207717050,23450,23450,23450,23450,0
|
|
20240314,181900,7207717050,23450,23450,23450,23450,0
|
|
20240314,181800,7207717050,23450,23450,23450,23450,0
|
|
20240314,181700,7207717050,23450,23450,23450,23450,0
|
|
20240314,181600,7207717050,23450,23450,23450,23450,0
|
|
20240314,181500,7207717050,23450,23450,23450,23450,0
|
|
20240314,181400,7207717050,23450,23450,23450,23450,0
|
|
20240314,181300,7207717050,23450,23450,23450,23450,0
|
|
20240314,181200,7207717050,23450,23450,23450,23450,0
|
|
20240314,181100,7207717050,23450,23450,23450,23450,0
|
|
20240314,181000,7207717050,23450,23450,23450,23450,0
|
|
20240314,180900,7207717050,23450,23450,23450,23450,0
|
|
20240314,180800,7207717050,23450,23450,23450,23450,0
|
|
20240314,180700,7207717050,23450,23450,23450,23450,0
|
|
20240314,180600,7207717050,23450,23450,23450,23450,0
|
|
20240314,180500,7207717050,23450,23450,23450,23450,0
|
|
20240314,180400,7207717050,23450,23450,23450,23450,0
|
|
20240314,180300,7207717050,23450,23450,23450,23450,0
|
|
20240314,180200,7207717050,23450,23450,23450,23450,0
|
|
20240314,180100,7207717050,23450,23450,23450,23450,0
|
|
20240314,180000,7207717050,23450,23450,23450,23450,0
|
|
20240314,175900,7207717050,23450,23450,23450,23450,0
|
|
20240314,175800,7207717050,23450,23450,23450,23450,0
|
|
20240314,175700,7207717050,23450,23450,23450,23450,0
|
|
20240314,175600,7207717050,23450,23450,23450,23450,0
|
|
20240314,175500,7207717050,23450,23450,23450,23450,0
|
|
20240314,175400,7207717050,23450,23450,23450,23450,0
|
|
20240314,175300,7207717050,23450,23450,23450,23450,0
|
|
20240314,175200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,175100,7207717050,23450,23450,23450,23450,0
|
|
20240314,175000,7207717050,23450,23450,23450,23450,0
|
|
20240314,174900,7207717050,23450,23450,23450,23450,0
|
|
20240314,174800,7207717050,23450,23450,23450,23450,0
|
|
20240314,174700,7207717050,23450,23450,23450,23450,0
|
|
20240314,174600,7207717050,23450,23450,23450,23450,0
|
|
20240314,174500,7207717050,23450,23450,23450,23450,0
|
|
20240314,174400,7207717050,23450,23450,23450,23450,0
|
|
20240314,174300,7207717050,23450,23450,23450,23450,0
|
|
20240314,174200,7207717050,23450,23450,23450,23450,0
|
|
20240314,174100,7207717050,23450,23450,23450,23450,0
|
|
20240314,174000,7207717050,23450,23450,23450,23450,0
|
|
20240314,173900,7207717050,23450,23450,23450,23450,0
|
|
20240314,173800,7207717050,23450,23450,23450,23450,0
|
|
20240314,173700,7207717050,23450,23450,23450,23450,0
|
|
20240314,173600,7207717050,23450,23450,23450,23450,0
|
|
20240314,173500,7207717050,23450,23450,23450,23450,0
|
|
20240314,173400,7207717050,23450,23450,23450,23450,0
|
|
20240314,173300,7207717050,23450,23450,23450,23450,0
|
|
20240314,173200,7207717050,23450,23450,23450,23450,0
|
|
20240314,173100,7207717050,23450,23450,23450,23450,0
|
|
20240314,173000,7207717050,23450,23450,23450,23450,0
|
|
20240314,172900,7207717050,23450,23450,23450,23450,0
|
|
20240314,172800,7207717050,23450,23450,23450,23450,0
|
|
20240314,172700,7207717050,23450,23450,23450,23450,0
|
|
20240314,172600,7207717050,23450,23450,23450,23450,0
|
|
20240314,172500,7207717050,23450,23450,23450,23450,0
|
|
20240314,172400,7207717050,23450,23450,23450,23450,0
|
|
20240314,172300,7207717050,23450,23450,23450,23450,0
|
|
20240314,172200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,172100,7207717050,23450,23450,23450,23450,0
|
|
20240314,172000,7207717050,23450,23450,23450,23450,0
|
|
20240314,171900,7207717050,23450,23450,23450,23450,0
|
|
20240314,171800,7207717050,23450,23450,23450,23450,0
|
|
20240314,171700,7207717050,23450,23450,23450,23450,0
|
|
20240314,171600,7207717050,23450,23450,23450,23450,0
|
|
20240314,171500,7207717050,23450,23450,23450,23450,0
|
|
20240314,171400,7207717050,23450,23450,23450,23450,0
|
|
20240314,171300,7207717050,23450,23450,23450,23450,0
|
|
20240314,171200,7207717050,23450,23450,23450,23450,0
|
|
20240314,171100,7207717050,23450,23450,23450,23450,0
|
|
20240314,171000,7207717050,23450,23450,23450,23450,0
|
|
20240314,170900,7207717050,23450,23450,23450,23450,0
|
|
20240314,170800,7207717050,23450,23450,23450,23450,0
|
|
20240314,170700,7207717050,23450,23450,23450,23450,0
|
|
20240314,170600,7207717050,23450,23450,23450,23450,0
|
|
20240314,170500,7207717050,23450,23450,23450,23450,0
|
|
20240314,170400,7207717050,23450,23450,23450,23450,0
|
|
20240314,170300,7207717050,23450,23450,23450,23450,0
|
|
20240314,170200,7207717050,23450,23450,23450,23450,0
|
|
20240314,170100,7207717050,23450,23450,23450,23450,0
|
|
20240314,170000,7207717050,23450,23450,23450,23450,0
|
|
20240314,165900,7207717050,23450,23450,23450,23450,0
|
|
20240314,165800,7207717050,23450,23450,23450,23450,0
|
|
20240314,165700,7207717050,23450,23450,23450,23450,0
|
|
20240314,165600,7207717050,23450,23450,23450,23450,0
|
|
20240314,165500,7207717050,23450,23450,23450,23450,0
|
|
20240314,165400,7207717050,23450,23450,23450,23450,0
|
|
20240314,165300,7207717050,23450,23450,23450,23450,0
|
|
20240314,165200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,165100,7207717050,23450,23450,23450,23450,0
|
|
20240314,165000,7207717050,23450,23450,23450,23450,0
|
|
20240314,164900,7207717050,23450,23450,23450,23450,0
|
|
20240314,164800,7207717050,23450,23450,23450,23450,0
|
|
20240314,164700,7207717050,23450,23450,23450,23450,0
|
|
20240314,164600,7207717050,23450,23450,23450,23450,0
|
|
20240314,164500,7207717050,23450,23450,23450,23450,0
|
|
20240314,164400,7207717050,23450,23450,23450,23450,0
|
|
20240314,164300,7207717050,23450,23450,23450,23450,0
|
|
20240314,164200,7207717050,23450,23450,23450,23450,0
|
|
20240314,164100,7207717050,23450,23450,23450,23450,0
|
|
20240314,164000,7207717050,23450,23450,23450,23450,0
|
|
20240314,163900,7207717050,23450,23450,23450,23450,0
|
|
20240314,163800,7207717050,23450,23450,23450,23450,0
|
|
20240314,163700,7207717050,23450,23450,23450,23450,0
|
|
20240314,163600,7207717050,23450,23450,23450,23450,0
|
|
20240314,163500,7207717050,23450,23450,23450,23450,0
|
|
20240314,163400,7207717050,23450,23450,23450,23450,0
|
|
20240314,163300,7207717050,23450,23450,23450,23450,0
|
|
20240314,163200,7207717050,23450,23450,23450,23450,0
|
|
20240314,163100,7207717050,23450,23450,23450,23450,0
|
|
20240314,163000,7207717050,23450,23450,23450,23450,0
|
|
20240314,162900,7207717050,23450,23450,23450,23450,0
|
|
20240314,162800,7207717050,23450,23450,23450,23450,0
|
|
20240314,162700,7207717050,23450,23450,23450,23450,0
|
|
20240314,162600,7207717050,23450,23450,23450,23450,0
|
|
20240314,162500,7207717050,23450,23450,23450,23450,0
|
|
20240314,162400,7207717050,23450,23450,23450,23450,0
|
|
20240314,162300,7207717050,23450,23450,23450,23450,0
|
|
20240314,162200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,162100,7207717050,23450,23450,23450,23450,0
|
|
20240314,162000,7207717050,23450,23450,23450,23450,0
|
|
20240314,161900,7207717050,23450,23450,23450,23450,0
|
|
20240314,161800,7207717050,23450,23450,23450,23450,0
|
|
20240314,161700,7207717050,23450,23450,23450,23450,0
|
|
20240314,161600,7207717050,23450,23450,23450,23450,0
|
|
20240314,161500,7207717050,23450,23450,23450,23450,0
|
|
20240314,161400,7207717050,23450,23450,23450,23450,0
|
|
20240314,161300,7207717050,23450,23450,23450,23450,0
|
|
20240314,161200,7207717050,23450,23450,23450,23450,0
|
|
20240314,161100,7207717050,23450,23450,23450,23450,0
|
|
20240314,161000,7207717050,23450,23450,23450,23450,0
|
|
20240314,160900,7207717050,23450,23450,23450,23450,0
|
|
20240314,160800,7207717050,23450,23450,23450,23450,0
|
|
20240314,160700,7207717050,23450,23450,23450,23450,0
|
|
20240314,160600,7207717050,23450,23450,23450,23450,0
|
|
20240314,160500,7207717050,23450,23450,23450,23450,0
|
|
20240314,160400,7207717050,23450,23450,23450,23450,0
|
|
20240314,160300,7207717050,23450,23450,23450,23450,0
|
|
20240314,160200,7207717050,23450,23450,23450,23450,0
|
|
20240314,160100,7207717050,23450,23450,23450,23450,0
|
|
20240314,160000,7207717050,23450,23450,23450,23450,0
|
|
20240314,155900,7207717050,23450,23450,23450,23450,0
|
|
20240314,155800,7207717050,23450,23450,23450,23450,0
|
|
20240314,155700,7207717050,23450,23450,23450,23450,0
|
|
20240314,155600,7207717050,23450,23450,23450,23450,0
|
|
20240314,155500,7207717050,23450,23450,23450,23450,0
|
|
20240314,155400,7207717050,23450,23450,23450,23450,0
|
|
20240314,155300,7207717050,23450,23450,23450,23450,0
|
|
20240314,155200,7207717050,23450,23450,23450,23450,17348
|
|
20240314,155100,7207717050,23450,23450,23450,23450,0
|
|
20240314,155000,7207717050,23450,23450,23450,23450,0
|
|
20240314,154900,7207717050,23450,23450,23450,23450,0
|
|
20240314,154800,7207717050,23450,23450,23450,23450,0
|
|
20240314,154700,7207717050,23450,23450,23450,23450,0
|
|
20240314,154600,7207717050,23450,23450,23450,23450,0
|
|
20240314,154500,7207717050,23450,23450,23450,23450,0
|
|
20240314,154400,7207717050,23450,23450,23450,23450,0
|
|
20240314,154300,7207717050,23450,23450,23450,23450,0
|
|
20240314,154200,7207717050,23450,23450,23450,23450,0
|
|
20240314,154100,7207717050,23450,23450,23450,23450,0
|
|
20240314,154000,7207717050,23450,23450,23450,23450,0
|
|
20240314,153900,7207717050,23450,23450,23450,23450,0
|
|
20240314,153800,7207717050,23450,23450,23450,23450,0
|
|
20240314,153700,7207717050,23450,23450,23450,23450,0
|
|
20240314,153600,7207717050,23450,23450,23450,23450,0
|
|
20240314,153500,7207717050,23450,23450,23450,23450,0
|
|
20240314,153400,7207717050,23450,23450,23450,23450,0
|
|
20240314,153300,7207717050,23450,23450,23450,23450,0
|
|
20240314,153200,7207717050,23450,23450,23450,23450,0
|
|
20240314,153100,7207717050,23450,23450,23450,23450,0
|
|
20240314,153000,7207717050,23450,23450,23450,23450,17348
|
|
20240314,152900,6800906450,22750,22750,22750,22750,0
|
|
20240314,152800,6800906450,22750,22750,22750,22750,0
|
|
20240314,152700,6800906450,22750,22750,22750,22750,0
|
|
20240314,152600,6800906450,22750,22750,22750,22750,0
|
|
20240314,152500,6800906450,22750,22750,22750,22750,0
|
|
20240314,152400,6800906450,22750,22750,22750,22750,0
|
|
20240314,152300,6800906450,22750,22750,22750,22750,0
|
|
20240314,152200,6800906450,22750,22750,22750,22750,0
|
|
20240314,152100,6800906450,22750,22750,22750,22750,0
|
|
20240314,152000,6800906450,22750,22750,22750,22750,0
|
|
20240314,151900,6800906450,22750,22750,22750,22650,592
|
|
20240314,151800,6787442550,22750,22700,22750,22600,223
|
|
20240314,151700,6782383000,22650,22650,22700,22650,457
|
|
20240314,151600,6772031850,22700,22700,22700,22650,595
|
|
20240314,151500,6758548500,22700,22750,22750,22700,75
|
|
20240314,151400,6756844850,22750,22700,22800,22650,660
|
|
20240314,151300,6741865100,22800,22800,22850,22700,1133
|
|
20240314,151200,6716040850,22800,22750,22800,22750,490
|
|
20240314,151100,6704892550,22750,22650,22750,22650,156
|
|
20240314,151000,6701352400,22700,22650,22700,22650,775
|
|
20240314,150900,6683798050,22700,22700,22700,22700,162
|
|
20240314,150800,6680120650,22700,22700,22700,22650,22
|
|
20240314,150700,6679621750,22700,22700,22700,22700,18
|
|
20240314,150600,6679213150,22650,22650,22700,22650,85
|
|
20240314,150500,6677287750,22600,22700,22700,22600,1349
|
|
20240314,150400,6646777200,22700,22700,22700,22650,149
|
|
20240314,150300,6643398550,22700,22650,22700,22650,222
|
|
20240314,150200,6638359500,22600,22700,22700,22600,1670
|
|
20240314,150100,6600560700,22700,22700,22750,22600,2662
|
|
20240314,150000,6540240800,22750,22700,22750,22700,171
|
|
20240314,145900,6536358950,22800,22700,22800,22700,546
|
|
20240314,145800,6523932400,22700,22800,22800,22700,869
|
|
20240314,145700,6504178000,22750,22800,22800,22750,2520
|
|
20240314,145600,6446805300,22800,22850,22850,22800,929
|
|
20240314,145500,6425613400,22800,22850,22850,22800,553
|
|
20240314,145400,6413004450,22850,22850,22850,22850,25
|
|
20240314,145300,6412433200,22850,22800,22850,22800,833
|
|
20240314,145200,6393418650,22800,22850,22850,22800,1396
|
|
20240314,145100,6361520500,22850,22850,22850,22850,42
|
|
20240314,145000,6360560800,22800,22800,22850,22800,40
|
|
20240314,144900,6359648750,22800,22800,22800,22750,220
|
|
20240314,144800,6354633000,22850,22800,22850,22800,243
|
|
20240314,144700,6349092550,22800,22800,22800,22800,240
|
|
20240314,144600,6343620550,22800,22800,22800,22750,343
|
|
20240314,144500,6335802650,22750,22800,22800,22750,336
|
|
20240314,144400,6328141900,22800,22800,22800,22750,404
|
|
20240314,144300,6318931950,22750,22800,22800,22750,1189
|
|
20240314,144200,6291825250,22850,22800,22850,22800,626
|
|
20240314,144100,6277534800,22800,22800,22800,22800,344
|
|
20240314,144000,6269691600,22800,22750,22800,22750,26
|
|
20240314,143900,6269099550,22800,22850,22850,22800,494
|
|
20240314,143800,6257823450,22850,22850,22850,22850,314
|
|
20240314,143700,6250648550,22800,22800,22850,22800,336
|
|
20240314,143600,6242987100,22800,22850,22850,22800,217
|
|
20240314,143500,6238036500,22800,22850,22850,22800,600
|
|
20240314,143400,6224339800,22850,22850,22850,22850,262
|
|
20240314,143300,6218353100,22800,22850,22900,22800,245
|
|
20240314,143200,6212750200,22800,22900,22900,22800,1557
|
|
20240314,143100,6177237550,22900,22850,22900,22800,1384
|
|
20240314,143000,6145613900,22800,22850,22850,22800,771
|
|
20240314,142900,6128005050,22850,22850,22950,22850,2167
|
|
20240314,142800,6078423750,22850,22800,22850,22750,2878
|
|
20240314,142700,6012809950,22800,22800,22800,22700,1306
|
|
20240314,142600,5983046350,22700,22750,22800,22700,1189
|
|
20240314,142500,5955950950,22750,22750,22750,22750,0
|
|
20240314,142400,5955950950,22750,22700,22750,22650,780
|
|
20240314,142300,5938220900,22700,22650,22700,22650,685
|
|
20240314,142200,5922697800,22650,22700,22700,22650,98
|
|
20240314,142100,5920474400,22650,22650,22700,22650,413
|
|
20240314,142000,5911119900,22700,22600,22700,22600,203
|
|
20240314,141900,5906525700,22600,22700,22700,22600,72
|
|
20240314,141800,5904898350,22600,22700,22700,22600,1003
|
|
20240314,141700,5882160750,22750,22700,22750,22650,440
|
|
20240314,141600,5872178800,22700,22650,22700,22650,82
|
|
20240314,141500,5870320500,22650,22650,22650,22650,404
|
|
20240314,141400,5861169900,22650,22650,22650,22650,3
|
|
20240314,141300,5861101950,22700,22700,22700,22650,209
|
|
20240314,141200,5856361900,22650,22650,22650,22650,0
|
|
20240314,141100,5856361900,22650,22600,22650,22600,148
|
|
20240314,141000,5853009950,22600,22600,22600,22600,7
|
|
20240314,140900,5852851750,22600,22600,22600,22600,411
|
|
20240314,140800,5843563150,22600,22650,22650,22600,91
|
|
20240314,140700,5841504250,22650,22650,22700,22650,82
|
|
20240314,140600,5839645750,22600,22600,22700,22600,56
|
|
20240314,140500,5838380050,22700,22650,22700,22650,72
|
|
20240314,140400,5836749200,22650,22600,22650,22600,52
|
|
20240314,140300,5835573950,22650,22600,22650,22600,588
|
|
20240314,140200,5822283850,22600,22650,22650,22600,605
|
|
20240314,140100,5808608300,22600,22600,22600,22600,3
|
|
20240314,140000,5808540500,22600,22700,22700,22600,929
|
|
20240314,135900,5787488200,22700,22700,22700,22700,46
|
|
20240314,135800,5786444000,22700,22700,22700,22700,7
|
|
20240314,135700,5786285100,22700,22650,22700,22600,23
|
|
20240314,135600,5785764400,22700,22700,22700,22600,469
|
|
20240314,135500,5775118400,22700,22600,22700,22600,17
|
|
20240314,135400,5774734100,22700,22700,22700,22700,2
|
|
20240314,135300,5774688700,22700,22600,22700,22600,62
|
|
20240314,135200,5773284500,22600,22600,22600,22600,74
|
|
20240314,135100,5771612100,22550,22600,22600,22550,161
|
|
20240314,135000,5767978500,22600,22600,22650,22600,14
|
|
20240314,134900,5767662000,22650,22600,22650,22550,673
|
|
20240314,134800,5752455800,22600,22500,22600,22500,380
|
|
20240314,134700,5743895350,22500,22500,22500,22450,10
|
|
20240314,134600,5743670450,22500,22550,22550,22500,1034
|
|
20240314,134500,5720405200,22500,22550,22550,22500,368
|
|
20240314,134400,5712121200,22500,22550,22550,22500,367
|
|
20240314,134300,5703848850,22550,22550,22600,22550,35
|
|
20240314,134200,5703059550,22600,22600,22650,22550,599
|
|
20240314,134100,5689523550,22600,22650,22650,22600,293
|
|
20240314,134000,5682901500,22650,22600,22650,22600,213
|
|
20240314,133900,5678087650,22600,22700,22700,22600,113
|
|
20240314,133800,5675532250,22600,22750,22750,22600,1294
|
|
20240314,133700,5646240400,22750,22750,22750,22750,2
|
|
20240314,133600,5646194900,22750,22800,22800,22700,1292
|
|
20240314,133500,5616852000,22800,22750,22800,22750,945
|
|
20240314,133400,5595353150,22750,22750,22800,22750,1166
|
|
20240314,133300,5568826500,22750,22700,22800,22700,1133
|
|
20240314,133200,5543043250,22750,22800,22800,22700,1432
|
|
20240314,133100,5510473900,22800,22700,22800,22700,2017
|
|
20240314,133000,5464537600,22750,22700,22750,22700,2339
|
|
20240314,132900,5411425300,22700,22700,22700,22650,337
|
|
20240314,132800,5403782200,22650,22600,22650,22600,484
|
|
20240314,132700,5392825100,22650,22650,22650,22600,416
|
|
20240314,132600,5383408250,22650,22650,22650,22600,380
|
|
20240314,132500,5374804500,22700,22600,22700,22600,1112
|
|
20240314,132400,5349627550,22600,22600,22600,22600,8
|
|
20240314,132300,5349446750,22600,22500,22600,22500,772
|
|
20240314,132200,5332046250,22500,22600,22600,22500,424
|
|
20240314,132100,5322478000,22600,22600,22650,22550,3107
|
|
20240314,132000,5252351150,22650,22600,22650,22600,937
|
|
20240314,131900,5231174150,22600,22550,22600,22550,48
|
|
20240314,131800,5230089500,22600,22550,22600,22550,262
|
|
20240314,131700,5224169150,22550,22500,22550,22500,886
|
|
20240314,131600,5204190350,22500,22500,22550,22500,25
|
|
20240314,131500,5203627800,22550,22500,22550,22500,1691
|
|
20240314,131400,5165580150,22500,22500,22500,22450,135
|
|
20240314,131300,5162544350,22500,22500,22500,22500,20
|
|
20240314,131200,5162094350,22500,22500,22500,22500,0
|
|
20240314,131100,5162094350,22500,22500,22500,22500,295
|
|
20240314,131000,5155456850,22500,22500,22500,22500,1
|
|
20240314,130900,5155434350,22450,22450,22450,22450,226
|
|
20240314,130800,5150360650,22450,22450,22500,22450,239
|
|
20240314,130700,5144995050,22450,22450,22450,22400,29
|
|
20240314,130600,5144345050,22500,22400,22500,22400,102
|
|
20240314,130500,5142050150,22500,22500,22500,22500,1
|
|
20240314,130400,5142027650,22500,22500,22500,22500,482
|
|
20240314,130300,5131182650,22500,22500,22500,22500,70
|
|
20240314,130200,5129607650,22500,22500,22500,22500,400
|
|
20240314,130100,5120607650,22500,22450,22500,22450,1106
|
|
20240314,130000,5095754250,22450,22450,22450,22450,49
|
|
20240314,125900,5094654200,22450,22450,22450,22350,8
|
|
20240314,125800,5094474800,22400,22400,22450,22400,51
|
|
20240314,125700,5093332350,22400,22400,22400,22400,367
|
|
20240314,125600,5085111550,22350,22350,22350,22300,379
|
|
20240314,125500,5076642150,22400,22350,22400,22350,28
|
|
20240314,125400,5076015850,22450,22300,22450,22300,48
|
|
20240314,125300,5074944650,22300,22450,22450,22300,101
|
|
20240314,125200,5072692200,22400,22300,22400,22300,118
|
|
20240314,125100,5070050700,22300,22450,22450,22300,278
|
|
20240314,125000,5063809900,22450,22400,22450,22400,11
|
|
20240314,124900,5063563450,22400,22450,22450,22400,52
|
|
20240314,124800,5062398550,22450,22300,22450,22300,1010
|
|
20240314,124700,5039841000,22450,22450,22450,22450,237
|
|
20240314,124600,5034520350,22450,22250,22450,22250,77
|
|
20240314,124500,5032802200,22350,22300,22350,22300,6
|
|
20240314,124400,5032668350,22350,22300,22350,22300,386
|
|
20240314,124300,5024060500,22300,22250,22300,22250,81
|
|
20240314,124200,5022258200,22300,22300,22300,22300,36
|
|
20240314,124100,5021455400,22300,22300,22300,22300,1
|
|
20240314,124000,5021433100,22200,22250,22300,22100,258
|
|
20240314,123900,5015705300,22150,22350,22350,22050,1091
|
|
20240314,123800,4991604000,22200,22350,22350,22200,929
|
|
20240314,123700,4970892300,22450,22350,22450,22350,16
|
|
20240314,123600,4970534600,22350,22450,22450,22350,40
|
|
20240314,123500,4969638000,22450,22450,22450,22450,45
|
|
20240314,123400,4968627750,22350,22350,22350,22350,88
|
|
20240314,123300,4966660950,22450,22350,22450,22350,551
|
|
20240314,123200,4954322300,22500,22500,22500,22500,0
|
|
20240314,123100,4954322300,22500,22350,22500,22350,219
|
|
20240314,123000,4949427500,22550,22500,22550,22500,486
|
|
20240314,122900,4938492450,22500,22500,22500,22500,7
|
|
20240314,122800,4938334950,22500,22350,22500,22350,55
|
|
20240314,122700,4937098200,22500,22400,22500,22400,272
|
|
20240314,122600,4930982800,22350,22350,22350,22350,187
|
|
20240314,122500,4926803350,22350,22300,22350,22300,10
|
|
20240314,122400,4926580300,22250,22250,22250,22250,983
|
|
20240314,122300,4904708550,22250,22250,22250,22250,2
|
|
20240314,122200,4904664050,22250,22250,22250,22250,51
|
|
20240314,122100,4903529300,22300,22300,22300,22300,11
|
|
20240314,122000,4903284000,22300,22250,22300,22250,163
|
|
20240314,121900,4899652400,22200,22300,22300,22200,2359
|
|
20240314,121800,4847215850,22300,22300,22300,22300,35
|
|
20240314,121700,4846435350,22300,22300,22300,22300,8
|
|
20240314,121600,4846256950,22300,22350,22350,22300,859
|
|
20240314,121500,4827095300,22350,22450,22450,22350,1163
|
|
20240314,121400,4801042100,22500,22550,22550,22500,400
|
|
20240314,121300,4792033300,22600,22550,22600,22550,64
|
|
20240314,121200,4790590000,22550,22600,22600,22550,1345
|
|
20240314,121100,4760237050,22600,22600,22600,22600,21
|
|
20240314,121000,4759762450,22650,22600,22650,22600,612
|
|
20240314,120900,4745901050,22650,22600,22650,22600,513
|
|
20240314,120800,4734302250,22600,22600,22600,22600,0
|
|
20240314,120700,4734302250,22600,22600,22600,22600,36
|
|
20240314,120600,4733488650,22600,22600,22600,22600,262
|
|
20240314,120500,4727567450,22550,22550,22550,22550,14
|
|
20240314,120400,4727251750,22550,22600,22600,22550,112
|
|
20240314,120300,4724721550,22600,22600,22600,22600,5
|
|
20240314,120200,4724608550,22600,22600,22600,22550,855
|
|
20240314,120100,4705288500,22650,22650,22650,22650,683
|
|
20240314,120000,4689818550,22650,22600,22650,22600,859
|
|
20240314,115900,4670401600,22600,22550,22600,22550,1115
|
|
20240314,115800,4645246350,22500,22500,22500,22500,112
|
|
20240314,115700,4642726350,22500,22500,22500,22500,130
|
|
20240314,115600,4639801350,22500,22500,22500,22500,0
|
|
20240314,115500,4639801350,22500,22500,22500,22500,696
|
|
20240314,115400,4624141350,22450,22450,22450,22450,1
|
|
20240314,115300,4624118900,22450,22450,22450,22450,69
|
|
20240314,115200,4622569850,22450,22450,22450,22450,321
|
|
20240314,115100,4615363400,22450,22450,22450,22450,3
|
|
20240314,115000,4615296050,22450,22500,22500,22450,7
|
|
20240314,114900,4615138850,22500,22500,22500,22400,53
|
|
20240314,114800,4613947900,22500,22350,22500,22350,803
|
|
20240314,114700,4595922650,22400,22400,22400,22400,460
|
|
20240314,114600,4585618650,22400,22350,22400,22350,14
|
|
20240314,114500,4585305100,22450,22350,22450,22350,38
|
|
20240314,114400,4584454200,22350,22350,22350,22350,110
|
|
20240314,114300,4581995700,22350,22350,22350,22350,57
|
|
20240314,114200,4580721750,22350,22500,22500,22350,251
|
|
20240314,114100,4575074700,22500,22500,22500,22500,31
|
|
20240314,114000,4574377200,22500,22350,22500,22250,2521
|
|
20240314,113900,4518142100,22350,22350,22350,22350,420
|
|
20240314,113800,4508755100,22350,22450,22450,22350,561
|
|
20240314,113700,4496204400,22450,22450,22500,22400,313
|
|
20240314,113600,4489184900,22500,22450,22500,22450,30
|
|
20240314,113500,4488511200,22450,22450,22550,22450,518
|
|
20240314,113400,4476873900,22450,22500,22500,22450,840
|
|
20240314,113300,4457995600,22500,22500,22500,22500,50
|
|
20240314,113200,4456870600,22550,22500,22550,22500,118
|
|
20240314,113100,4454211200,22500,22450,22500,22450,97
|
|
20240314,113000,4452028950,22500,22450,22500,22450,92
|
|
20240314,112900,4449959150,22500,22500,22500,22450,586
|
|
20240314,112800,4436779650,22500,22600,22600,22500,601
|
|
20240314,112700,4423200150,22600,22600,22600,22500,1836
|
|
20240314,112600,4381739350,22550,22550,22550,22550,399
|
|
20240314,112500,4372741900,22550,22500,22550,22500,1120
|
|
20240314,112400,4347487000,22500,22450,22500,22450,389
|
|
20240314,112300,4338736900,22500,22450,22500,22450,100
|
|
20240314,112200,4336487400,22450,22450,22450,22450,1258
|
|
20240314,112100,4308245300,22450,22400,22450,22400,429
|
|
20240314,112000,4298614750,22450,22400,22500,22400,883
|
|
20240314,111900,4278806500,22450,22500,22500,22450,390
|
|
20240314,111800,4270050850,22500,22450,22500,22400,523
|
|
20240314,111700,4258309600,22450,22500,22500,22450,824
|
|
20240314,111600,4239775100,22500,22450,22500,22450,780
|
|
20240314,111500,4222233550,22450,22400,22450,22400,367
|
|
20240314,111400,4214012500,22350,22350,22350,22350,29
|
|
20240314,111300,4213364350,22250,22350,22350,22250,82
|
|
20240314,111200,4211537650,22300,22300,22350,22250,247
|
|
20240314,111100,4206026300,22300,22300,22300,22300,374
|
|
20240314,111000,4197686100,22300,22350,22350,22300,167
|
|
20240314,110900,4193959800,22300,22350,22350,22300,305
|
|
20240314,110800,4187156650,22350,22250,22350,22250,207
|
|
20240314,110700,4182541200,22200,22200,22200,22200,743
|
|
20240314,110600,4166046600,22250,22300,22300,22250,200
|
|
20240314,110500,4161589850,22350,22400,22450,22300,646
|
|
20240314,110400,4147120650,22400,22250,22450,22250,1341
|
|
20240314,110300,4117079000,22200,22200,22200,22200,2
|
|
20240314,110200,4117034600,22200,22250,22250,22200,661
|
|
20240314,110100,4102341050,22250,22200,22250,22200,53
|
|
20240314,110000,4101162250,22250,22150,22250,22150,193
|
|
20240314,105900,4096878950,22150,22150,22150,22150,22
|
|
20240314,105800,4096391650,22000,22000,22000,22000,11
|
|
20240314,105700,4096149650,22000,22000,22000,21950,850
|
|
20240314,105600,4077466750,22000,22000,22000,22000,1049
|
|
20240314,105500,4054388750,22000,22100,22100,21950,1409
|
|
20240314,105400,4023358900,22100,22000,22100,22000,474
|
|
20240314,105300,4012927000,22050,22000,22050,22000,344
|
|
20240314,105200,4005341900,22000,22000,22000,22000,206
|
|
20240314,105100,4000809900,22000,22000,22050,21950,627
|
|
20240314,105000,3987019500,22000,22050,22050,22000,409
|
|
20240314,104900,3978009650,22050,22050,22050,22050,158
|
|
20240314,104800,3974525750,22100,22100,22100,22100,2
|
|
20240314,104700,3974481550,22100,22150,22150,22100,2497
|
|
20240314,104600,3919269700,22150,22150,22150,22150,294
|
|
20240314,104500,3912757600,22200,22150,22200,22150,327
|
|
20240314,104400,3905514050,22150,22150,22150,22150,0
|
|
20240314,104300,3905514050,22150,22200,22200,22150,439
|
|
20240314,104200,3895776550,22200,22200,22200,22200,641
|
|
20240314,104100,3881546350,22200,22200,22200,22200,1455
|
|
20240314,104000,3849245350,22200,22250,22250,22200,460
|
|
20240314,103900,3839030550,22250,22250,22250,22250,697
|
|
20240314,103800,3823522300,22300,22300,22350,22300,479
|
|
20240314,103700,3812820850,22350,22400,22400,22300,133
|
|
20240314,103600,3809851500,22350,22400,22450,22350,1272
|
|
20240314,103500,3781350900,22400,22300,22400,22300,2223
|
|
20240314,103400,3731622250,22300,22250,22300,22250,1050
|
|
20240314,103300,3708207600,22300,22250,22300,22250,404
|
|
20240314,103200,3699218150,22200,22150,22200,22150,285
|
|
20240314,103100,3692895800,22150,22150,22150,22150,6
|
|
20240314,103000,3692762900,22100,22150,22150,22100,250
|
|
20240314,102900,3687227900,22200,22200,22200,22200,1238
|
|
20240314,102800,3659744300,22200,22200,22200,22200,0
|
|
20240314,102700,3659744300,22200,22150,22200,22150,68
|
|
20240314,102600,3658238050,22100,22100,22100,22100,26
|
|
20240314,102500,3657663450,22100,22100,22100,22100,719
|
|
20240314,102400,3641773550,22100,22100,22100,22100,0
|
|
20240314,102300,3641773550,22100,22100,22100,22100,7
|
|
20240314,102200,3641618850,22100,22150,22150,22100,831
|
|
20240314,102100,3623216350,22200,22200,22200,22200,1
|
|
20240314,102000,3623194150,22150,22200,22250,22150,119
|
|
20240314,101900,3620552900,22250,22200,22250,22200,861
|
|
20240314,101800,3601413550,22200,22150,22200,22150,51
|
|
20240314,101700,3600283850,22100,22150,22150,22100,152
|
|
20240314,101600,3596919850,22200,22100,22200,22100,188
|
|
20240314,101500,3592755700,22100,22150,22150,22100,134
|
|
20240314,101400,3589794250,22100,22100,22150,22100,371
|
|
20240314,101300,3581595100,22150,22100,22200,22100,1100
|
|
20240314,101200,3557231750,22100,21900,22100,21900,939
|
|
20240314,101100,3536558350,21900,21800,21950,21800,536
|
|
20240314,101000,3524796150,21800,21750,21900,21750,1950
|
|
20240314,100900,3482234150,21750,21750,21750,21650,471
|
|
20240314,100800,3472031450,21750,21600,21850,21550,3849
|
|
20240314,100700,3388608900,21600,21800,21850,21550,4660
|
|
20240314,100600,3287934750,21800,21900,21950,21650,8698
|
|
20240314,100500,3098866650,21850,21850,21950,21850,89
|
|
20240314,100400,3096915900,21950,22150,22150,21800,7172
|
|
20240314,100300,2939491800,22200,22250,22300,22200,1457
|
|
20240314,100200,2907093600,22300,22300,22300,22300,16
|
|
20240314,100100,2906736800,22300,22250,22300,22200,752
|
|
20240314,100000,2890004750,22250,22200,22250,22200,448
|
|
20240314,095900,2880048400,22200,22300,22300,22200,1035
|
|
20240314,095800,2857053200,22300,22250,22300,22250,147
|
|
20240314,095700,2853782200,22200,22300,22300,22200,197
|
|
20240314,095600,2849394900,22350,22150,22400,22150,2327
|
|
20240314,095500,2797458350,22150,22100,22150,22100,3
|
|
20240314,095400,2797392000,22100,22150,22150,22100,37
|
|
20240314,095300,2796572950,22150,22200,22200,22100,232
|
|
20240314,095200,2791442150,22200,22150,22200,22100,360
|
|
20240314,095100,2783461100,22150,21950,22150,21950,6590
|
|
20240314,095000,2637696800,21950,21950,21950,21950,410
|
|
20240314,094900,2628697300,21950,21950,22000,21950,163
|
|
20240314,094800,2625119200,21950,21900,22000,21900,410
|
|
20240314,094700,2616107900,21950,21950,22000,21950,816
|
|
20240314,094600,2598196100,21950,22050,22050,21950,50
|
|
20240314,094500,2597098450,22050,21950,22050,21950,88
|
|
20240314,094400,2595166750,21950,22000,22000,21950,221
|
|
20240314,094300,2590310450,22050,22050,22050,22050,1082
|
|
20240314,094200,2566452350,22050,22050,22050,21950,963
|
|
20240314,094100,2545221500,21950,21900,22000,21900,1171
|
|
20240314,094000,2519519950,21900,21900,21900,21850,2506
|
|
20240314,093900,2464638600,21900,21900,22000,21900,251
|
|
20240314,093800,2459127250,21900,21900,21950,21900,1069
|
|
20240314,093700,2435706000,22050,21900,22050,21900,383
|
|
20240314,093600,2427281900,21900,21850,22050,21700,3459
|
|
20240314,093500,2352010150,21850,22000,22000,21850,290
|
|
20240314,093400,2345656350,22050,22150,22150,21800,2082
|
|
20240314,093300,2300002500,22000,22100,22100,22000,1717
|
|
20240314,093200,2262149350,22050,21850,22050,21850,597
|
|
20240314,093100,2249021750,21850,22050,22150,21750,4128
|
|
20240314,093000,2158601500,22000,22050,22200,21900,3875
|
|
20240314,092900,2073654300,22050,22150,22150,22000,904
|
|
20240314,092800,2053757700,22150,22150,22200,22000,3587
|
|
20240314,092700,1974659050,22200,22200,22200,22100,387
|
|
20240314,092600,1966082450,22200,22150,22250,22100,2254
|
|
20240314,092500,1916167350,22200,22400,22500,22200,4269
|
|
20240314,092400,1820957450,22400,22500,22550,22400,3376
|
|
20240314,092300,1745170950,22500,22500,22600,22500,2010
|
|
20240314,092200,1699892900,22550,22400,22550,22400,334
|
|
20240314,092100,1692390700,22400,22400,22450,22400,1302
|
|
20240314,092000,1663167250,22450,22400,22500,22400,1253
|
|
20240314,091900,1635046300,22400,22350,22450,22350,725
|
|
20240314,091800,1618803000,22350,22200,22350,22200,232
|
|
20240314,091700,1613632600,22200,22150,22300,22150,832
|
|
20240314,091600,1595164100,22150,22050,22150,22000,1080
|
|
20240314,091500,1571354900,22050,22150,22200,21900,3276
|
|
20240314,091400,1499306950,22150,22200,22200,22150,1220
|
|
20240314,091300,1472235800,22150,22000,22150,21950,1483
|
|
20240314,091200,1439506850,22000,22000,22100,21900,2202
|
|
20240314,091100,1391129100,22000,22150,22200,22000,1301
|
|
20240314,091000,1362420800,22200,22300,22300,22100,1147
|
|
20240314,090900,1336964050,22350,22200,22550,22050,2555
|
|
20240314,090800,1279900350,22200,22250,22250,21650,15204
|
|
20240314,090700,945860250,22250,22350,22400,22250,2219
|
|
20240314,090600,896238950,22350,22300,22450,22300,2146
|
|
20240314,090500,848199400,22400,22100,22400,22100,1313
|
|
20240314,090400,818965850,22150,22150,22200,22100,1490
|
|
20240314,090300,786006400,22100,22100,22200,22100,1636
|
|
20240314,090200,749755150,22150,21950,22200,21950,9763
|
|
20240314,090100,534364800,21950,22200,22250,21500,12835
|
|
20240314,090000,253324700,22150,22500,22500,22100,11262
|