592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,184800,7675634750,23400,23400,23400,23400,0
|
|
20240315,184700,7675634750,23400,23400,23400,23400,0
|
|
20240315,184600,7675634750,23400,23400,23400,23400,0
|
|
20240315,184500,7675634750,23400,23400,23400,23400,0
|
|
20240315,184400,7675634750,23400,23400,23400,23400,0
|
|
20240315,184300,7675634750,23400,23400,23400,23400,0
|
|
20240315,184200,7675634750,23400,23400,23400,23400,0
|
|
20240315,184100,7675634750,23400,23400,23400,23400,0
|
|
20240315,184000,7675634750,23400,23400,23400,23400,0
|
|
20240315,183900,7675634750,23400,23400,23400,23400,0
|
|
20240315,183800,7675634750,23400,23400,23400,23400,0
|
|
20240315,183700,7675634750,23400,23400,23400,23400,0
|
|
20240315,183600,7675634750,23400,23400,23400,23400,0
|
|
20240315,183500,7675634750,23400,23400,23400,23400,0
|
|
20240315,183400,7675634750,23400,23400,23400,23400,0
|
|
20240315,183300,7675634750,23400,23400,23400,23400,0
|
|
20240315,183200,7675634750,23400,23400,23400,23400,0
|
|
20240315,183100,7675634750,23400,23400,23400,23400,0
|
|
20240315,183000,7675634750,23400,23400,23400,23400,0
|
|
20240315,182900,7675634750,23400,23400,23400,23400,0
|
|
20240315,182800,7675634750,23400,23400,23400,23400,0
|
|
20240315,182700,7675634750,23400,23400,23400,23400,0
|
|
20240315,182600,7675634750,23400,23400,23400,23400,0
|
|
20240315,182500,7675634750,23400,23400,23400,23400,0
|
|
20240315,182400,7675634750,23400,23400,23400,23400,0
|
|
20240315,182300,7675634750,23400,23400,23400,23400,0
|
|
20240315,182200,7675634750,23400,23400,23400,23400,0
|
|
20240315,182100,7675634750,23400,23400,23400,23400,0
|
|
20240315,182000,7675634750,23400,23400,23400,23400,0
|
|
20240315,181900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,181800,7675634750,23400,23400,23400,23400,0
|
|
20240315,181700,7675634750,23400,23400,23400,23400,0
|
|
20240315,181600,7675634750,23400,23400,23400,23400,0
|
|
20240315,181500,7675634750,23400,23400,23400,23400,0
|
|
20240315,181400,7675634750,23400,23400,23400,23400,0
|
|
20240315,181300,7675634750,23400,23400,23400,23400,0
|
|
20240315,181200,7675634750,23400,23400,23400,23400,0
|
|
20240315,181100,7675634750,23400,23400,23400,23400,0
|
|
20240315,181000,7675634750,23400,23400,23400,23400,0
|
|
20240315,180900,7675634750,23400,23400,23400,23400,0
|
|
20240315,180800,7675634750,23400,23400,23400,23400,0
|
|
20240315,180700,7675634750,23400,23400,23400,23400,0
|
|
20240315,180600,7675634750,23400,23400,23400,23400,0
|
|
20240315,180500,7675634750,23400,23400,23400,23400,0
|
|
20240315,180400,7675634750,23400,23400,23400,23400,0
|
|
20240315,180300,7675634750,23400,23400,23400,23400,0
|
|
20240315,180200,7675634750,23400,23400,23400,23400,0
|
|
20240315,180100,7675634750,23400,23400,23400,23400,0
|
|
20240315,180000,7675634750,23400,23400,23400,23400,0
|
|
20240315,175900,7675634750,23400,23400,23400,23400,0
|
|
20240315,175800,7675634750,23400,23400,23400,23400,0
|
|
20240315,175700,7675634750,23400,23400,23400,23400,0
|
|
20240315,175600,7675634750,23400,23400,23400,23400,0
|
|
20240315,175500,7675634750,23400,23400,23400,23400,0
|
|
20240315,175400,7675634750,23400,23400,23400,23400,0
|
|
20240315,175300,7675634750,23400,23400,23400,23400,0
|
|
20240315,175200,7675634750,23400,23400,23400,23400,0
|
|
20240315,175100,7675634750,23400,23400,23400,23400,0
|
|
20240315,175000,7675634750,23400,23400,23400,23400,0
|
|
20240315,174900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,174800,7675634750,23400,23400,23400,23400,0
|
|
20240315,174700,7675634750,23400,23400,23400,23400,0
|
|
20240315,174600,7675634750,23400,23400,23400,23400,0
|
|
20240315,174500,7675634750,23400,23400,23400,23400,0
|
|
20240315,174400,7675634750,23400,23400,23400,23400,0
|
|
20240315,174300,7675634750,23400,23400,23400,23400,0
|
|
20240315,174200,7675634750,23400,23400,23400,23400,0
|
|
20240315,174100,7675634750,23400,23400,23400,23400,0
|
|
20240315,174000,7675634750,23400,23400,23400,23400,0
|
|
20240315,173900,7675634750,23400,23400,23400,23400,0
|
|
20240315,173800,7675634750,23400,23400,23400,23400,0
|
|
20240315,173700,7675634750,23400,23400,23400,23400,0
|
|
20240315,173600,7675634750,23400,23400,23400,23400,0
|
|
20240315,173500,7675634750,23400,23400,23400,23400,0
|
|
20240315,173400,7675634750,23400,23400,23400,23400,0
|
|
20240315,173300,7675634750,23400,23400,23400,23400,0
|
|
20240315,173200,7675634750,23400,23400,23400,23400,0
|
|
20240315,173100,7675634750,23400,23400,23400,23400,0
|
|
20240315,173000,7675634750,23400,23400,23400,23400,0
|
|
20240315,172900,7675634750,23400,23400,23400,23400,0
|
|
20240315,172800,7675634750,23400,23400,23400,23400,0
|
|
20240315,172700,7675634750,23400,23400,23400,23400,0
|
|
20240315,172600,7675634750,23400,23400,23400,23400,0
|
|
20240315,172500,7675634750,23400,23400,23400,23400,0
|
|
20240315,172400,7675634750,23400,23400,23400,23400,0
|
|
20240315,172300,7675634750,23400,23400,23400,23400,0
|
|
20240315,172200,7675634750,23400,23400,23400,23400,0
|
|
20240315,172100,7675634750,23400,23400,23400,23400,0
|
|
20240315,172000,7675634750,23400,23400,23400,23400,0
|
|
20240315,171900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,171800,7675634750,23400,23400,23400,23400,0
|
|
20240315,171700,7675634750,23400,23400,23400,23400,0
|
|
20240315,171600,7675634750,23400,23400,23400,23400,0
|
|
20240315,171500,7675634750,23400,23400,23400,23400,0
|
|
20240315,171400,7675634750,23400,23400,23400,23400,0
|
|
20240315,171300,7675634750,23400,23400,23400,23400,0
|
|
20240315,171200,7675634750,23400,23400,23400,23400,0
|
|
20240315,171100,7675634750,23400,23400,23400,23400,0
|
|
20240315,171000,7675634750,23400,23400,23400,23400,0
|
|
20240315,170900,7675634750,23400,23400,23400,23400,0
|
|
20240315,170800,7675634750,23400,23400,23400,23400,0
|
|
20240315,170700,7675634750,23400,23400,23400,23400,0
|
|
20240315,170600,7675634750,23400,23400,23400,23400,0
|
|
20240315,170500,7675634750,23400,23400,23400,23400,0
|
|
20240315,170400,7675634750,23400,23400,23400,23400,0
|
|
20240315,170300,7675634750,23400,23400,23400,23400,0
|
|
20240315,170200,7675634750,23400,23400,23400,23400,0
|
|
20240315,170100,7675634750,23400,23400,23400,23400,0
|
|
20240315,170000,7675634750,23400,23400,23400,23400,0
|
|
20240315,165900,7675634750,23400,23400,23400,23400,0
|
|
20240315,165800,7675634750,23400,23400,23400,23400,0
|
|
20240315,165700,7675634750,23400,23400,23400,23400,0
|
|
20240315,165600,7675634750,23400,23400,23400,23400,0
|
|
20240315,165500,7675634750,23400,23400,23400,23400,0
|
|
20240315,165400,7675634750,23400,23400,23400,23400,0
|
|
20240315,165300,7675634750,23400,23400,23400,23400,0
|
|
20240315,165200,7675634750,23400,23400,23400,23400,0
|
|
20240315,165100,7675634750,23400,23400,23400,23400,0
|
|
20240315,165000,7675634750,23400,23400,23400,23400,0
|
|
20240315,164900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,164800,7675634750,23400,23400,23400,23400,0
|
|
20240315,164700,7675634750,23400,23400,23400,23400,0
|
|
20240315,164600,7675634750,23400,23400,23400,23400,0
|
|
20240315,164500,7675634750,23400,23400,23400,23400,0
|
|
20240315,164400,7675634750,23400,23400,23400,23400,0
|
|
20240315,164300,7675634750,23400,23400,23400,23400,0
|
|
20240315,164200,7675634750,23400,23400,23400,23400,0
|
|
20240315,164100,7675634750,23400,23400,23400,23400,0
|
|
20240315,164000,7675634750,23400,23400,23400,23400,0
|
|
20240315,163900,7675634750,23400,23400,23400,23400,0
|
|
20240315,163800,7675634750,23400,23400,23400,23400,0
|
|
20240315,163700,7675634750,23400,23400,23400,23400,0
|
|
20240315,163600,7675634750,23400,23400,23400,23400,0
|
|
20240315,163500,7675634750,23400,23400,23400,23400,0
|
|
20240315,163400,7675634750,23400,23400,23400,23400,0
|
|
20240315,163300,7675634750,23400,23400,23400,23400,0
|
|
20240315,163200,7675634750,23400,23400,23400,23400,0
|
|
20240315,163100,7675634750,23400,23400,23400,23400,0
|
|
20240315,163000,7675634750,23400,23400,23400,23400,0
|
|
20240315,162900,7675634750,23400,23400,23400,23400,0
|
|
20240315,162800,7675634750,23400,23400,23400,23400,0
|
|
20240315,162700,7675634750,23400,23400,23400,23400,0
|
|
20240315,162600,7675634750,23400,23400,23400,23400,0
|
|
20240315,162500,7675634750,23400,23400,23400,23400,0
|
|
20240315,162400,7675634750,23400,23400,23400,23400,0
|
|
20240315,162300,7675634750,23400,23400,23400,23400,0
|
|
20240315,162200,7675634750,23400,23400,23400,23400,0
|
|
20240315,162100,7675634750,23400,23400,23400,23400,0
|
|
20240315,162000,7675634750,23400,23400,23400,23400,0
|
|
20240315,161900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,161800,7675634750,23400,23400,23400,23400,0
|
|
20240315,161700,7675634750,23400,23400,23400,23400,0
|
|
20240315,161600,7675634750,23400,23400,23400,23400,0
|
|
20240315,161500,7675634750,23400,23400,23400,23400,0
|
|
20240315,161400,7675634750,23400,23400,23400,23400,0
|
|
20240315,161300,7675634750,23400,23400,23400,23400,0
|
|
20240315,161200,7675634750,23400,23400,23400,23400,0
|
|
20240315,161100,7675634750,23400,23400,23400,23400,0
|
|
20240315,161000,7675634750,23400,23400,23400,23400,0
|
|
20240315,160900,7675634750,23400,23400,23400,23400,0
|
|
20240315,160800,7675634750,23400,23400,23400,23400,0
|
|
20240315,160700,7675634750,23400,23400,23400,23400,0
|
|
20240315,160600,7675634750,23400,23400,23400,23400,0
|
|
20240315,160500,7675634750,23400,23400,23400,23400,0
|
|
20240315,160400,7675634750,23400,23400,23400,23400,0
|
|
20240315,160300,7675634750,23400,23400,23400,23400,0
|
|
20240315,160200,7675634750,23400,23400,23400,23400,0
|
|
20240315,160100,7675634750,23400,23400,23400,23400,0
|
|
20240315,160000,7675634750,23400,23400,23400,23400,0
|
|
20240315,155900,7675634750,23400,23400,23400,23400,0
|
|
20240315,155800,7675634750,23400,23400,23400,23400,0
|
|
20240315,155700,7675634750,23400,23400,23400,23400,0
|
|
20240315,155600,7675634750,23400,23400,23400,23400,0
|
|
20240315,155500,7675634750,23400,23400,23400,23400,0
|
|
20240315,155400,7675634750,23400,23400,23400,23400,0
|
|
20240315,155300,7675634750,23400,23400,23400,23400,0
|
|
20240315,155200,7675634750,23400,23400,23400,23400,0
|
|
20240315,155100,7675634750,23400,23400,23400,23400,0
|
|
20240315,155000,7675634750,23400,23400,23400,23400,0
|
|
20240315,154900,7675634750,23400,23400,23400,23400,5231
|
|
20240315,154800,7675634750,23400,23400,23400,23400,0
|
|
20240315,154700,7675634750,23400,23400,23400,23400,0
|
|
20240315,154600,7675634750,23400,23400,23400,23400,0
|
|
20240315,154500,7675634750,23400,23400,23400,23400,0
|
|
20240315,154400,7675634750,23400,23400,23400,23400,0
|
|
20240315,154300,7675634750,23400,23400,23400,23400,0
|
|
20240315,154200,7675634750,23400,23400,23400,23400,0
|
|
20240315,154100,7675634750,23400,23400,23400,23400,0
|
|
20240315,154000,7675634750,23400,23400,23400,23400,0
|
|
20240315,153900,7675634750,23400,23400,23400,23400,0
|
|
20240315,153800,7675634750,23400,23400,23400,23400,0
|
|
20240315,153700,7675634750,23400,23400,23400,23400,0
|
|
20240315,153600,7675634750,23400,23400,23400,23400,0
|
|
20240315,153500,7675634750,23400,23400,23400,23400,0
|
|
20240315,153400,7675634750,23400,23400,23400,23400,0
|
|
20240315,153300,7675634750,23400,23400,23400,23400,0
|
|
20240315,153200,7675634750,23400,23400,23400,23400,0
|
|
20240315,153100,7675634750,23400,23400,23400,23400,0
|
|
20240315,153000,7675634750,23400,23400,23400,23400,5231
|
|
20240315,152900,7553229350,23650,23650,23650,23650,0
|
|
20240315,152800,7553229350,23650,23650,23650,23650,0
|
|
20240315,152700,7553229350,23650,23650,23650,23650,0
|
|
20240315,152600,7553229350,23650,23650,23650,23650,0
|
|
20240315,152500,7553229350,23650,23650,23650,23650,0
|
|
20240315,152400,7553229350,23650,23650,23650,23650,0
|
|
20240315,152300,7553229350,23650,23650,23650,23650,0
|
|
20240315,152200,7553229350,23650,23650,23650,23650,0
|
|
20240315,152100,7553229350,23650,23650,23650,23650,0
|
|
20240315,152000,7553229350,23650,23650,23650,23650,0
|
|
20240315,151900,7553229350,23650,23600,23700,23600,4219
|
|
20240315,151800,7453503300,23600,23550,23600,23550,1372
|
|
20240315,151700,7421162200,23650,23550,23650,23550,657
|
|
20240315,151600,7405652550,23550,23600,23600,23550,84
|
|
20240315,151500,7403673800,23600,23550,23600,23550,128
|
|
20240315,151400,7400659100,23600,23600,23600,23550,1185
|
|
20240315,151300,7372701400,23600,23650,23650,23600,344
|
|
20240315,151200,7364580200,23650,23600,23650,23600,596
|
|
20240315,151100,7350514550,23600,23600,23650,23600,570
|
|
20240315,151000,7337051850,23650,23550,23650,23550,219
|
|
20240315,150900,7331877900,23500,23650,23650,23500,80
|
|
20240315,150800,7329993900,23700,23650,23700,23500,1069
|
|
20240315,150700,7304785250,23650,23500,23650,23500,3149
|
|
20240315,150600,7230470700,23550,23500,23550,23500,231
|
|
20240315,150500,7225030950,23550,23500,23550,23500,425
|
|
20240315,150400,7215035650,23550,23550,23550,23450,1131
|
|
20240315,150300,7188463450,23550,23600,23600,23550,163
|
|
20240315,150200,7184622150,23600,23600,23600,23500,1075
|
|
20240315,150100,7159325000,23600,23600,23650,23600,130
|
|
20240315,150000,7156256400,23600,23650,23650,23600,478
|
|
20240315,145900,7144975450,23600,23600,23600,23600,228
|
|
20240315,145800,7139594650,23600,23650,23650,23550,157
|
|
20240315,145700,7135891400,23550,23550,23650,23550,1194
|
|
20240315,145600,7107762250,23600,23600,23650,23600,378
|
|
20240315,145500,7098839600,23600,23600,23650,23550,943
|
|
20240315,145400,7076613950,23600,23600,23600,23600,706
|
|
20240315,145300,7059952350,23600,23600,23600,23600,2755
|
|
20240315,145200,6994934350,23600,23600,23650,23550,797
|
|
20240315,145100,6976127650,23600,23600,23650,23600,155
|
|
20240315,145000,6972465450,23650,23700,23700,23650,268
|
|
20240315,144900,6966125900,23700,23700,23700,23600,631
|
|
20240315,144800,6951205100,23700,23800,23800,23650,3646
|
|
20240315,144700,6864490000,23800,23650,23800,23600,8424
|
|
20240315,144600,6664720050,23650,23550,23700,23550,8205
|
|
20240315,144500,6470985800,23550,23500,23600,23500,1890
|
|
20240315,144400,6426500000,23450,23350,23500,23300,2789
|
|
20240315,144300,6361155300,23350,23350,23350,23350,682
|
|
20240315,144200,6345230600,23350,23350,23350,23350,416
|
|
20240315,144100,6335517000,23400,23400,23400,23400,97
|
|
20240315,144000,6333247200,23400,23400,23400,23400,7
|
|
20240315,143900,6333083400,23400,23450,23450,23400,518
|
|
20240315,143800,6320957700,23400,23450,23450,23400,247
|
|
20240315,143700,6315170350,23450,23500,23500,23450,46
|
|
20240315,143600,6314091600,23500,23500,23550,23500,269
|
|
20240315,143500,6307769900,23550,23500,23550,23500,221
|
|
20240315,143400,6302572100,23500,23500,23500,23500,116
|
|
20240315,143300,6299846100,23500,23500,23500,23500,261
|
|
20240315,143200,6293712600,23500,23500,23550,23500,669
|
|
20240315,143100,6277980950,23500,23500,23500,23500,254
|
|
20240315,143000,6272011950,23500,23500,23550,23500,245
|
|
20240315,142900,6266253700,23500,23450,23500,23450,2216
|
|
20240315,142800,6214180300,23500,23400,23500,23400,1021
|
|
20240315,142700,6190285200,23500,23350,23500,23350,159
|
|
20240315,142600,6186556950,23350,23400,23400,23350,102
|
|
20240315,142500,6184174500,23450,23450,23450,23400,103
|
|
20240315,142400,6181759900,23450,23350,23450,23350,6
|
|
20240315,142300,6181619700,23350,23350,23350,23350,298
|
|
20240315,142200,6174661400,23450,23500,23500,23450,656
|
|
20240315,142100,6159274000,23500,23350,23500,23350,1188
|
|
20240315,142000,6131412750,23400,23300,23400,23300,347
|
|
20240315,141900,6123299850,23400,23350,23400,23350,496
|
|
20240315,141800,6111701650,23300,23300,23300,23300,20
|
|
20240315,141700,6111235650,23350,23300,23350,23300,1130
|
|
20240315,141600,6084851350,23350,23350,23350,23350,0
|
|
20240315,141500,6084851350,23350,23350,23350,23350,0
|
|
20240315,141400,6084851350,23350,23150,23350,23150,3672
|
|
20240315,141300,5999425450,23100,23100,23100,23100,10
|
|
20240315,141200,5999194450,23100,23100,23100,23100,0
|
|
20240315,141100,5999194450,23100,23050,23100,23050,105
|
|
20240315,141000,5996771700,23050,23000,23050,23000,213
|
|
20240315,140900,5991862100,23050,23050,23100,23000,1446
|
|
20240315,140800,5958527350,23050,23050,23050,23050,46
|
|
20240315,140700,5957467050,23050,23050,23050,23050,464
|
|
20240315,140600,5946771850,23050,23050,23050,23050,212
|
|
20240315,140500,5941885250,23000,23050,23050,23000,55
|
|
20240315,140400,5940620200,23000,23000,23000,23000,128
|
|
20240315,140300,5937676200,23000,23000,23000,23000,50
|
|
20240315,140200,5936526200,23000,23050,23100,23000,502
|
|
20240315,140100,5924966850,23100,23050,23100,23050,5
|
|
20240315,140000,5924851450,23100,23100,23100,23100,216
|
|
20240315,135900,5919861850,23100,23100,23100,23100,46
|
|
20240315,135800,5918799250,23100,23050,23100,23050,126
|
|
20240315,135700,5915891800,23000,23000,23000,23000,153
|
|
20240315,135600,5912372800,23000,23000,23050,23000,446
|
|
20240315,135500,5902113050,23000,23000,23000,23000,357
|
|
20240315,135400,5893902050,23000,23150,23150,23000,3903
|
|
20240315,135300,5803756100,23150,23150,23150,23150,162
|
|
20240315,135200,5800005800,23150,23150,23150,23150,300
|
|
20240315,135100,5793060800,23200,23300,23300,23200,179
|
|
20240315,135000,5788903900,23200,23200,23200,23200,29
|
|
20240315,134900,5788231100,23200,23200,23200,23200,90
|
|
20240315,134800,5786143100,23200,23200,23200,23200,2500
|
|
20240315,134700,5728143100,23200,23200,23200,23200,94
|
|
20240315,134600,5725962300,23200,23200,23200,23200,80
|
|
20240315,134500,5724106300,23200,23200,23250,23200,731
|
|
20240315,134400,5707112100,23200,23200,23200,23200,38
|
|
20240315,134300,5706230500,23200,23250,23250,23200,166
|
|
20240315,134200,5702372050,23200,23200,23200,23200,964
|
|
20240315,134100,5680007250,23200,23200,23200,23200,317
|
|
20240315,134000,5672652850,23200,23250,23250,23200,284
|
|
20240315,133900,5666051650,23250,23200,23250,23200,366
|
|
20240315,133800,5657542900,23200,23250,23250,23200,300
|
|
20240315,133700,5650581450,23250,23250,23250,23250,997
|
|
20240315,133600,5627401200,23250,23250,23250,23250,1
|
|
20240315,133500,5627377950,23300,23300,23300,23300,353
|
|
20240315,133400,5619153050,23350,23350,23350,23350,198
|
|
20240315,133300,5614529750,23350,23350,23350,23350,0
|
|
20240315,133200,5614529750,23350,23300,23350,23300,56
|
|
20240315,133100,5613224900,23300,23300,23300,23300,1
|
|
20240315,133000,5613201600,23250,23250,23250,23250,23
|
|
20240315,132900,5612666850,23250,23250,23250,23250,101
|
|
20240315,132800,5610318600,23250,23300,23300,23250,109
|
|
20240315,132700,5607784250,23300,23300,23300,23200,1117
|
|
20240315,132600,5581794150,23300,23400,23400,23300,807
|
|
20240315,132500,5562950550,23400,23400,23400,23400,929
|
|
20240315,132400,5541211950,23400,23300,23400,23300,219
|
|
20240315,132300,5536090750,23300,23300,23300,23300,0
|
|
20240315,132200,5536090750,23300,23300,23300,23300,31
|
|
20240315,132100,5535368450,23300,23300,23300,23300,151
|
|
20240315,132000,5531850150,23300,23300,23300,23300,12
|
|
20240315,131900,5531570550,23300,23300,23300,23300,456
|
|
20240315,131800,5520945750,23300,23350,23350,23300,277
|
|
20240315,131700,5514488200,23350,23350,23400,23350,137
|
|
20240315,131600,5511289150,23400,23300,23400,23300,138
|
|
20240315,131500,5508070200,23300,23250,23300,23250,422
|
|
20240315,131400,5498246350,23250,23250,23250,23250,290
|
|
20240315,131300,5491503850,23200,23200,23200,23200,561
|
|
20240315,131200,5478488650,23200,23200,23200,23200,187
|
|
20240315,131100,5474150250,23200,23200,23300,23200,671
|
|
20240315,131000,5458582850,23200,23250,23250,23200,651
|
|
20240315,130900,5443479600,23200,23300,23300,23200,287
|
|
20240315,130800,5436820900,23200,23300,23350,23200,1389
|
|
20240315,130700,5404565650,23250,23250,23250,23250,68
|
|
20240315,130600,5402984650,23250,23250,23450,23200,1804
|
|
20240315,130500,5360894250,23250,23250,23250,23200,344
|
|
20240315,130400,5352899500,23250,23250,23300,23250,122
|
|
20240315,130300,5350062950,23300,23300,23300,23300,0
|
|
20240315,130200,5350062950,23300,23250,23300,23250,256
|
|
20240315,130100,5344098400,23250,23250,23250,23250,428
|
|
20240315,130000,5334147400,23250,23250,23250,23250,333
|
|
20240315,125900,5326405150,23250,23300,23300,23250,255
|
|
20240315,125800,5320465050,23300,23300,23300,23300,1464
|
|
20240315,125700,5286353850,23350,23350,23350,23350,1
|
|
20240315,125600,5286330500,23350,23350,23350,23350,0
|
|
20240315,125500,5286330500,23350,23350,23350,23350,32
|
|
20240315,125400,5285583300,23300,23400,23400,23300,154
|
|
20240315,125300,5281993850,23300,23400,23400,23300,55
|
|
20240315,125200,5280712250,23400,23400,23400,23400,74
|
|
20240315,125100,5278980650,23400,23450,23450,23400,202
|
|
20240315,125000,5274243850,23450,23400,23450,23400,110
|
|
20240315,124900,5271664850,23400,23400,23400,23400,155
|
|
20240315,124800,5268037850,23450,23400,23450,23400,55
|
|
20240315,124700,5266750800,23400,23450,23450,23400,8
|
|
20240315,124600,5266563300,23450,23350,23450,23300,205
|
|
20240315,124500,5261785050,23300,23350,23350,23300,249
|
|
20240315,124400,5255976350,23350,23350,23350,23350,406
|
|
20240315,124300,5246496250,23350,23450,23450,23350,741
|
|
20240315,124200,5229122650,23450,23350,23500,23350,451
|
|
20240315,124100,5218576450,23350,23350,23350,23350,283
|
|
20240315,124000,5211968400,23350,23350,23350,23350,1
|
|
20240315,123900,5211945050,23500,23350,23500,23300,928
|
|
20240315,123800,5190288250,23400,23400,23500,23400,665
|
|
20240315,123700,5174727150,23500,23550,23550,23450,156
|
|
20240315,123600,5171066650,23450,23500,23600,23450,1391
|
|
20240315,123500,5138401650,23600,23550,23600,23550,156
|
|
20240315,123400,5134721150,23500,23600,23650,23500,2169
|
|
20240315,123300,5083559900,23650,23600,23650,23600,946
|
|
20240315,123200,5061217950,23600,23550,23600,23550,1214
|
|
20240315,123100,5032567850,23600,23500,23600,23500,420
|
|
20240315,123000,5022678450,23550,23500,23600,23500,678
|
|
20240315,122900,5006705850,23550,23550,23550,23500,168
|
|
20240315,122800,5002750100,23550,23450,23600,23450,2016
|
|
20240315,122700,4955220200,23450,23500,23550,23450,296
|
|
20240315,122600,4948258550,23500,23450,23500,23400,526
|
|
20240315,122500,4935914500,23500,23500,23500,23400,191
|
|
20240315,122400,4931426200,23500,23450,23500,23400,290
|
|
20240315,122300,4924615700,23500,23500,23500,23500,588
|
|
20240315,122200,4910797700,23500,23350,23500,23350,22
|
|
20240315,122100,4910280850,23350,23350,23350,23350,1
|
|
20240315,122000,4910257500,23500,23300,23500,23300,1049
|
|
20240315,121900,4885705250,23350,23350,23350,23350,0
|
|
20240315,121800,4885705250,23350,23300,23350,23300,28
|
|
20240315,121700,4885052300,23350,23350,23350,23300,331
|
|
20240315,121600,4877338450,23350,23300,23350,23300,200
|
|
20240315,121500,4872678400,23300,23300,23300,23300,171
|
|
20240315,121400,4868694100,23300,23300,23300,23300,663
|
|
20240315,121300,4853246200,23300,23300,23300,23200,347
|
|
20240315,121200,4845172100,23350,23350,23350,23350,30
|
|
20240315,121100,4844471600,23350,23300,23350,23300,51
|
|
20240315,121000,4843283250,23300,23300,23300,23150,1703
|
|
20240315,120900,4803750900,23300,23350,23350,23300,1234
|
|
20240315,120800,4774967750,23350,23350,23350,23300,268
|
|
20240315,120700,4768721300,23350,23400,23450,23350,790
|
|
20240315,120600,4750246200,23450,23400,23450,23400,115
|
|
20240315,120500,4747552150,23450,23450,23450,23400,1135
|
|
20240315,120400,4720942150,23400,23450,23450,23400,1052
|
|
20240315,120300,4696296750,23450,23550,23550,23450,4055
|
|
20240315,120200,4601018700,23500,23650,23650,23500,1614
|
|
20240315,120100,4563000300,23600,23550,23700,23550,3115
|
|
20240315,120000,4489492100,23650,23600,23700,23550,4161
|
|
20240315,115900,4391146400,23600,23700,23700,23550,685
|
|
20240315,115800,4374961950,23650,23550,23650,23500,2567
|
|
20240315,115700,4314307750,23500,23550,23650,23500,1754
|
|
20240315,115600,4272925000,23500,23500,23700,23450,4511
|
|
20240315,115500,4166652900,23500,23400,23500,23300,450
|
|
20240315,115400,4156119100,23400,23400,23500,23250,3231
|
|
20240315,115300,4080378850,23400,23250,23400,23250,383
|
|
20240315,115200,4071469750,23250,23200,23250,23150,837
|
|
20240315,115100,4052085800,23200,23250,23250,23200,861
|
|
20240315,115000,4032100500,23200,23200,23250,23200,520
|
|
20240315,114900,4020034000,23200,23200,23250,23200,188
|
|
20240315,114800,4015672100,23250,23200,23250,23200,386
|
|
20240315,114700,4006714800,23250,23300,23300,23250,844
|
|
20240315,114600,3987090900,23300,23450,23500,23250,4324
|
|
20240315,114500,3885803200,23550,23450,23550,23450,2050
|
|
20240315,114400,3837627700,23450,23350,23500,23350,835
|
|
20240315,114300,3818059350,23300,23450,23450,23300,2239
|
|
20240315,114200,3765586400,23450,23300,23450,23300,6735
|
|
20240315,114100,3608304700,23250,23150,23250,23150,3499
|
|
20240315,114000,3527028850,23100,23150,23150,23100,383
|
|
20240315,113900,3518163550,23150,23150,23150,23150,510
|
|
20240315,113800,3506357050,23150,23100,23150,23100,922
|
|
20240315,113700,3485050150,23100,23100,23100,23100,121
|
|
20240315,113600,3482255050,23150,23100,23150,23100,451
|
|
20240315,113500,3471834300,23100,23100,23100,23100,177
|
|
20240315,113400,3467745600,23100,23150,23150,23100,188
|
|
20240315,113300,3463394200,23150,23050,23200,23000,5222
|
|
20240315,113200,3342364550,23050,23000,23050,23000,379
|
|
20240315,113100,3333644950,23000,23000,23000,23000,1
|
|
20240315,113000,3333621950,23000,22950,23000,22950,1152
|
|
20240315,112900,3307182050,22950,22950,22950,22950,140
|
|
20240315,112800,3303969050,22950,22950,22950,22950,55
|
|
20240315,112700,3302706800,22950,22950,22950,22900,911
|
|
20240315,112600,3281825550,22900,22950,22950,22900,80
|
|
20240315,112500,3279992100,22900,22900,22900,22900,133
|
|
20240315,112400,3276946400,22950,22950,22950,22950,0
|
|
20240315,112300,3276946400,22950,22950,22950,22950,10
|
|
20240315,112200,3276716900,22900,22950,22950,22900,861
|
|
20240315,112100,3256987100,22950,22950,22950,22950,3
|
|
20240315,112000,3256918250,22950,22950,22950,22950,102
|
|
20240315,111900,3254577350,22950,22950,23000,22950,303
|
|
20240315,111800,3247623350,22900,22900,22900,22900,109
|
|
20240315,111700,3245127250,22900,22950,22950,22900,186
|
|
20240315,111600,3240867250,22950,22950,22950,22950,8
|
|
20240315,111500,3240683650,22900,22950,22950,22900,667
|
|
20240315,111400,3225377500,22950,22950,22950,22950,100
|
|
20240315,111300,3223082500,22950,22950,22950,22950,60
|
|
20240315,111200,3221705500,22950,22950,22950,22950,124
|
|
20240315,111100,3218859700,23000,22950,23000,22950,84
|
|
20240315,111000,3216929800,22950,22950,23000,22950,1211
|
|
20240315,110900,3189134300,22950,22950,22950,22950,0
|
|
20240315,110800,3189134300,22950,23000,23050,22950,1966
|
|
20240315,110700,3143920950,23050,23100,23100,23050,1143
|
|
20240315,110600,3117569650,23100,23100,23100,23100,123
|
|
20240315,110500,3114728350,23050,23050,23050,23050,0
|
|
20240315,110400,3114728350,23050,23100,23150,23050,1586
|
|
20240315,110300,3078095900,23100,23050,23100,23050,100
|
|
20240315,110200,3075789550,23050,23050,23050,23050,25
|
|
20240315,110100,3075213300,23150,23100,23150,23100,515
|
|
20240315,110000,3063314550,23150,23050,23150,23050,1318
|
|
20240315,105900,3032864900,23100,23100,23100,23100,496
|
|
20240315,105800,3021407300,23100,23000,23100,23000,1022
|
|
20240315,105700,2997810300,23000,23050,23050,23000,2
|
|
20240315,105600,2997764250,23000,23000,23050,23000,761
|
|
20240315,105500,2980251200,23000,23050,23050,23000,66
|
|
20240315,105400,2978732450,23050,23050,23050,23050,101
|
|
20240315,105300,2976404400,23050,23000,23050,23000,120
|
|
20240315,105200,2973639700,23000,23000,23000,23000,298
|
|
20240315,105100,2966785700,23000,23000,23050,23000,867
|
|
20240315,105000,2946842950,22950,23000,23000,22950,362
|
|
20240315,104900,2938521650,23000,22950,23000,22950,11
|
|
20240315,104800,2938269150,23000,23000,23000,23000,224
|
|
20240315,104700,2933117150,23000,23000,23050,23000,331
|
|
20240315,104600,2925492550,23000,23050,23050,22950,839
|
|
20240315,104500,2906192450,23050,23000,23100,23000,695
|
|
20240315,104400,2890177350,23050,23000,23050,22950,216
|
|
20240315,104300,2885211700,23000,22950,23050,22950,1515
|
|
20240315,104200,2850372500,22950,22900,22950,22900,1834
|
|
20240315,104100,2808286350,22900,22900,22900,22850,232
|
|
20240315,104000,2802977550,22850,22850,22850,22850,108
|
|
20240315,103900,2800509750,22800,22800,22800,22800,139
|
|
20240315,103800,2797340550,22800,22850,22850,22800,168
|
|
20240315,103700,2793509450,22850,22800,22850,22800,293
|
|
20240315,103600,2786827950,22850,22800,22850,22800,67
|
|
20240315,103500,2785300300,22800,22800,22850,22800,26
|
|
20240315,103400,2784707450,22800,22850,22850,22800,111
|
|
20240315,103300,2782176100,22850,22850,22850,22850,2
|
|
20240315,103200,2782130400,22850,22800,22900,22800,165
|
|
20240315,103100,2778360550,22800,22900,22900,22800,101
|
|
20240315,103000,2776057650,22800,22900,22900,22800,123
|
|
20240315,102900,2773252000,22850,22850,22850,22800,318
|
|
20240315,102800,2765986700,22800,22800,22800,22800,149
|
|
20240315,102700,2762589500,22750,22750,22750,22750,318
|
|
20240315,102600,2755355000,22800,22750,22800,22750,3
|
|
20240315,102500,2755286700,22750,22800,22800,22750,78
|
|
20240315,102400,2753512100,22850,22750,22850,22750,2266
|
|
20240315,102300,2701955050,22800,22800,22800,22750,243
|
|
20240315,102200,2696415500,22800,22800,22850,22800,412
|
|
20240315,102100,2687021850,22850,22800,22850,22750,278
|
|
20240315,102000,2680692500,22800,22800,22800,22800,25
|
|
20240315,101900,2680122500,22800,22750,22800,22750,71
|
|
20240315,101800,2678507150,22800,22850,22850,22750,133
|
|
20240315,101700,2675479650,22900,22750,22900,22750,56
|
|
20240315,101600,2674200900,22950,22800,22950,22700,2144
|
|
20240315,101500,2625428250,22950,22800,22950,22800,377
|
|
20240315,101400,2616832500,22800,22950,22950,22750,2792
|
|
20240315,101300,2553073000,22950,22850,22950,22850,112
|
|
20240315,101200,2550510650,22900,22900,22900,22800,463
|
|
20240315,101100,2539916650,22900,22900,22900,22850,81
|
|
20240315,101000,2538065500,22850,22850,22850,22850,68
|
|
20240315,100900,2536511700,22850,22850,22850,22850,69
|
|
20240315,100800,2534935050,22900,22900,22950,22850,259
|
|
20240315,100700,2529002050,22950,22800,22950,22800,77
|
|
20240315,100600,2527246300,22800,22950,22950,22800,322
|
|
20240315,100500,2519878500,22950,22900,22950,22850,219
|
|
20240315,100400,2514862700,22900,22850,22950,22850,266
|
|
20240315,100300,2508783850,22850,22800,22850,22800,379
|
|
20240315,100200,2500142600,22850,22850,22850,22800,139
|
|
20240315,100100,2496971000,22900,22800,22900,22800,1026
|
|
20240315,100000,2473545700,22800,22950,22950,22800,1046
|
|
20240315,095900,2449619450,22800,22950,22950,22750,85
|
|
20240315,095800,2447682000,23000,22700,23000,22700,195
|
|
20240315,095700,2443238600,22750,22700,22750,22700,639
|
|
20240315,095600,2428733100,22700,22950,22950,22700,2163
|
|
20240315,095500,2379369800,22850,22950,22950,22850,1095
|
|
20240315,095400,2354294700,22950,22950,23000,22900,341
|
|
20240315,095300,2346471200,22950,23000,23000,22950,195
|
|
20240315,095200,2341994550,22950,22950,23000,22900,92
|
|
20240315,095100,2339884250,22950,23050,23050,22950,2236
|
|
20240315,095000,2288473400,23050,23000,23050,22950,780
|
|
20240315,094900,2270534200,22950,23000,23000,22950,426
|
|
20240315,094800,2260741900,23000,22850,23000,22850,323
|
|
20240315,094700,2253324850,23000,22950,23000,22850,1622
|
|
20240315,094600,2216041600,23000,22850,23000,22850,303
|
|
20240315,094500,2209090400,22850,22900,22950,22850,1048
|
|
20240315,094400,2185061450,22900,22850,22900,22800,1717
|
|
20240315,094300,2145828250,22900,22850,22900,22800,828
|
|
20240315,094200,2126903200,22900,22800,22950,22800,710
|
|
20240315,094100,2110692200,22700,22750,22750,22700,579
|
|
20240315,094000,2097530900,22700,22800,22800,22650,160
|
|
20240315,093900,2093890000,22800,22600,22800,22600,3785
|
|
20240315,093800,2007752500,22650,22650,22700,22550,1136
|
|
20240315,093700,1982068300,22600,22600,22650,22600,100
|
|
20240315,093600,1979806050,22650,22650,22650,22650,45
|
|
20240315,093500,1978786800,22600,22600,22600,22600,75
|
|
20240315,093400,1977091800,22600,22600,22700,22600,72
|
|
20240315,093300,1975464500,22550,22800,22800,22550,2521
|
|
20240315,093200,1918437650,22800,22950,23000,22750,1204
|
|
20240315,093100,1890907250,22900,22850,22950,22850,440
|
|
20240315,093000,1880841500,22850,22850,22850,22800,764
|
|
20240315,092900,1863390200,22850,22850,22850,22800,1009
|
|
20240315,092800,1840335050,22800,22750,22850,22700,1067
|
|
20240315,092700,1816014100,22750,22750,22800,22750,584
|
|
20240315,092600,1802710550,22850,22800,22850,22700,1241
|
|
20240315,092500,1774477100,22850,22700,23000,22700,4253
|
|
20240315,092400,1677056650,22550,22650,22700,22550,1316
|
|
20240315,092300,1647320100,22700,22750,22800,22700,965
|
|
20240315,092200,1625358050,22750,22750,22750,22750,128
|
|
20240315,092100,1622446050,22600,22650,22800,22600,811
|
|
20240315,092000,1603985200,22900,22500,22900,22400,2175
|
|
20240315,091900,1554635550,22700,22300,22700,22250,3313
|
|
20240315,091800,1480169750,22300,22500,22600,22200,9741
|
|
20240315,091700,1261403050,22500,22700,22700,22500,3624
|
|
20240315,091600,1179648100,22700,22600,22700,22600,257
|
|
20240315,091500,1173836950,22550,22600,22650,22550,2851
|
|
20240315,091400,1109438000,22550,22600,22650,22550,1604
|
|
20240315,091300,1073247850,22600,22650,22650,22600,1284
|
|
20240315,091200,1044211250,22600,22750,22800,22600,3873
|
|
20240315,091100,956351750,22800,22750,22800,22750,1108
|
|
20240315,091000,931141100,22750,22900,22900,22750,3321
|
|
20240315,090900,855449400,22950,22950,23000,22800,4886
|
|
20240315,090800,743612850,22950,22850,22950,22800,1005
|
|
20240315,090700,720605800,22850,22700,22900,22700,710
|
|
20240315,090600,704390450,22700,22750,22750,22700,1096
|
|
20240315,090500,679462250,22750,22750,22800,22700,687
|
|
20240315,090400,663846350,22750,22850,22850,22600,3810
|
|
20240315,090300,577113800,22850,22800,22950,22750,1878
|
|
20240315,090200,534169800,22750,22700,22800,22650,2821
|
|
20240315,090100,470107800,22700,22550,22700,22500,13108
|
|
20240315,090000,174739450,22550,22800,22800,22500,6897
|