595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,185100,3947269100,24900,24900,24900,24900,0
|
|
20240319,185000,3947269100,24900,24900,24900,24900,0
|
|
20240319,184900,3947269100,24900,24900,24900,24900,0
|
|
20240319,184800,3947269100,24900,24900,24900,24900,0
|
|
20240319,184700,3947269100,24900,24900,24900,24900,0
|
|
20240319,184600,3947269100,24900,24900,24900,24900,0
|
|
20240319,184500,3947269100,24900,24900,24900,24900,0
|
|
20240319,184400,3947269100,24900,24900,24900,24900,0
|
|
20240319,184300,3947269100,24900,24900,24900,24900,0
|
|
20240319,184200,3947269100,24900,24900,24900,24900,0
|
|
20240319,184100,3947269100,24900,24900,24900,24900,0
|
|
20240319,184000,3947269100,24900,24900,24900,24900,0
|
|
20240319,183900,3947269100,24900,24900,24900,24900,0
|
|
20240319,183800,3947269100,24900,24900,24900,24900,0
|
|
20240319,183700,3947269100,24900,24900,24900,24900,0
|
|
20240319,183600,3947269100,24900,24900,24900,24900,0
|
|
20240319,183500,3947269100,24900,24900,24900,24900,0
|
|
20240319,183400,3947269100,24900,24900,24900,24900,0
|
|
20240319,183300,3947269100,24900,24900,24900,24900,0
|
|
20240319,183200,3947269100,24900,24900,24900,24900,0
|
|
20240319,183100,3947269100,24900,24900,24900,24900,0
|
|
20240319,183000,3947269100,24900,24900,24900,24900,0
|
|
20240319,182900,3947269100,24900,24900,24900,24900,0
|
|
20240319,182800,3947269100,24900,24900,24900,24900,0
|
|
20240319,182700,3947269100,24900,24900,24900,24900,0
|
|
20240319,182600,3947269100,24900,24900,24900,24900,0
|
|
20240319,182500,3947269100,24900,24900,24900,24900,0
|
|
20240319,182400,3947269100,24900,24900,24900,24900,0
|
|
20240319,182300,3947269100,24900,24900,24900,24900,0
|
|
20240319,182200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,182100,3947269100,24900,24900,24900,24900,0
|
|
20240319,182000,3947269100,24900,24900,24900,24900,0
|
|
20240319,181900,3947269100,24900,24900,24900,24900,0
|
|
20240319,181800,3947269100,24900,24900,24900,24900,0
|
|
20240319,181700,3947269100,24900,24900,24900,24900,0
|
|
20240319,181600,3947269100,24900,24900,24900,24900,0
|
|
20240319,181500,3947269100,24900,24900,24900,24900,0
|
|
20240319,181400,3947269100,24900,24900,24900,24900,0
|
|
20240319,181300,3947269100,24900,24900,24900,24900,0
|
|
20240319,181200,3947269100,24900,24900,24900,24900,0
|
|
20240319,181100,3947269100,24900,24900,24900,24900,0
|
|
20240319,181000,3947269100,24900,24900,24900,24900,0
|
|
20240319,180900,3947269100,24900,24900,24900,24900,0
|
|
20240319,180800,3947269100,24900,24900,24900,24900,0
|
|
20240319,180700,3947269100,24900,24900,24900,24900,0
|
|
20240319,180600,3947269100,24900,24900,24900,24900,0
|
|
20240319,180500,3947269100,24900,24900,24900,24900,0
|
|
20240319,180400,3947269100,24900,24900,24900,24900,0
|
|
20240319,180300,3947269100,24900,24900,24900,24900,0
|
|
20240319,180200,3947269100,24900,24900,24900,24900,0
|
|
20240319,180100,3947269100,24900,24900,24900,24900,0
|
|
20240319,180000,3947269100,24900,24900,24900,24900,0
|
|
20240319,175900,3947269100,24900,24900,24900,24900,0
|
|
20240319,175800,3947269100,24900,24900,24900,24900,0
|
|
20240319,175700,3947269100,24900,24900,24900,24900,0
|
|
20240319,175600,3947269100,24900,24900,24900,24900,0
|
|
20240319,175500,3947269100,24900,24900,24900,24900,0
|
|
20240319,175400,3947269100,24900,24900,24900,24900,0
|
|
20240319,175300,3947269100,24900,24900,24900,24900,0
|
|
20240319,175200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,175100,3947269100,24900,24900,24900,24900,0
|
|
20240319,175000,3947269100,24900,24900,24900,24900,0
|
|
20240319,174900,3947269100,24900,24900,24900,24900,0
|
|
20240319,174800,3947269100,24900,24900,24900,24900,0
|
|
20240319,174700,3947269100,24900,24900,24900,24900,0
|
|
20240319,174600,3947269100,24900,24900,24900,24900,0
|
|
20240319,174500,3947269100,24900,24900,24900,24900,0
|
|
20240319,174400,3947269100,24900,24900,24900,24900,0
|
|
20240319,174300,3947269100,24900,24900,24900,24900,0
|
|
20240319,174200,3947269100,24900,24900,24900,24900,0
|
|
20240319,174100,3947269100,24900,24900,24900,24900,0
|
|
20240319,174000,3947269100,24900,24900,24900,24900,0
|
|
20240319,173900,3947269100,24900,24900,24900,24900,0
|
|
20240319,173800,3947269100,24900,24900,24900,24900,0
|
|
20240319,173700,3947269100,24900,24900,24900,24900,0
|
|
20240319,173600,3947269100,24900,24900,24900,24900,0
|
|
20240319,173500,3947269100,24900,24900,24900,24900,0
|
|
20240319,173400,3947269100,24900,24900,24900,24900,0
|
|
20240319,173300,3947269100,24900,24900,24900,24900,0
|
|
20240319,173200,3947269100,24900,24900,24900,24900,0
|
|
20240319,173100,3947269100,24900,24900,24900,24900,0
|
|
20240319,173000,3947269100,24900,24900,24900,24900,0
|
|
20240319,172900,3947269100,24900,24900,24900,24900,0
|
|
20240319,172800,3947269100,24900,24900,24900,24900,0
|
|
20240319,172700,3947269100,24900,24900,24900,24900,0
|
|
20240319,172600,3947269100,24900,24900,24900,24900,0
|
|
20240319,172500,3947269100,24900,24900,24900,24900,0
|
|
20240319,172400,3947269100,24900,24900,24900,24900,0
|
|
20240319,172300,3947269100,24900,24900,24900,24900,0
|
|
20240319,172200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,172100,3947269100,24900,24900,24900,24900,0
|
|
20240319,172000,3947269100,24900,24900,24900,24900,0
|
|
20240319,171900,3947269100,24900,24900,24900,24900,0
|
|
20240319,171800,3947269100,24900,24900,24900,24900,0
|
|
20240319,171700,3947269100,24900,24900,24900,24900,0
|
|
20240319,171600,3947269100,24900,24900,24900,24900,0
|
|
20240319,171500,3947269100,24900,24900,24900,24900,0
|
|
20240319,171400,3947269100,24900,24900,24900,24900,0
|
|
20240319,171300,3947269100,24900,24900,24900,24900,0
|
|
20240319,171200,3947269100,24900,24900,24900,24900,0
|
|
20240319,171100,3947269100,24900,24900,24900,24900,0
|
|
20240319,171000,3947269100,24900,24900,24900,24900,0
|
|
20240319,170900,3947269100,24900,24900,24900,24900,0
|
|
20240319,170800,3947269100,24900,24900,24900,24900,0
|
|
20240319,170700,3947269100,24900,24900,24900,24900,0
|
|
20240319,170600,3947269100,24900,24900,24900,24900,0
|
|
20240319,170500,3947269100,24900,24900,24900,24900,0
|
|
20240319,170400,3947269100,24900,24900,24900,24900,0
|
|
20240319,170300,3947269100,24900,24900,24900,24900,0
|
|
20240319,170200,3947269100,24900,24900,24900,24900,0
|
|
20240319,170100,3947269100,24900,24900,24900,24900,0
|
|
20240319,170000,3947269100,24900,24900,24900,24900,0
|
|
20240319,165900,3947269100,24900,24900,24900,24900,0
|
|
20240319,165800,3947269100,24900,24900,24900,24900,0
|
|
20240319,165700,3947269100,24900,24900,24900,24900,0
|
|
20240319,165600,3947269100,24900,24900,24900,24900,0
|
|
20240319,165500,3947269100,24900,24900,24900,24900,0
|
|
20240319,165400,3947269100,24900,24900,24900,24900,0
|
|
20240319,165300,3947269100,24900,24900,24900,24900,0
|
|
20240319,165200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,165100,3947269100,24900,24900,24900,24900,0
|
|
20240319,165000,3947269100,24900,24900,24900,24900,0
|
|
20240319,164900,3947269100,24900,24900,24900,24900,0
|
|
20240319,164800,3947269100,24900,24900,24900,24900,0
|
|
20240319,164700,3947269100,24900,24900,24900,24900,0
|
|
20240319,164600,3947269100,24900,24900,24900,24900,0
|
|
20240319,164500,3947269100,24900,24900,24900,24900,0
|
|
20240319,164400,3947269100,24900,24900,24900,24900,0
|
|
20240319,164300,3947269100,24900,24900,24900,24900,0
|
|
20240319,164200,3947269100,24900,24900,24900,24900,0
|
|
20240319,164100,3947269100,24900,24900,24900,24900,0
|
|
20240319,164000,3947269100,24900,24900,24900,24900,0
|
|
20240319,163900,3947269100,24900,24900,24900,24900,0
|
|
20240319,163800,3947269100,24900,24900,24900,24900,0
|
|
20240319,163700,3947269100,24900,24900,24900,24900,0
|
|
20240319,163600,3947269100,24900,24900,24900,24900,0
|
|
20240319,163500,3947269100,24900,24900,24900,24900,0
|
|
20240319,163400,3947269100,24900,24900,24900,24900,0
|
|
20240319,163300,3947269100,24900,24900,24900,24900,0
|
|
20240319,163200,3947269100,24900,24900,24900,24900,0
|
|
20240319,163100,3947269100,24900,24900,24900,24900,0
|
|
20240319,163000,3947269100,24900,24900,24900,24900,0
|
|
20240319,162900,3947269100,24900,24900,24900,24900,0
|
|
20240319,162800,3947269100,24900,24900,24900,24900,0
|
|
20240319,162700,3947269100,24900,24900,24900,24900,0
|
|
20240319,162600,3947269100,24900,24900,24900,24900,0
|
|
20240319,162500,3947269100,24900,24900,24900,24900,0
|
|
20240319,162400,3947269100,24900,24900,24900,24900,0
|
|
20240319,162300,3947269100,24900,24900,24900,24900,0
|
|
20240319,162200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,162100,3947269100,24900,24900,24900,24900,0
|
|
20240319,162000,3947269100,24900,24900,24900,24900,0
|
|
20240319,161900,3947269100,24900,24900,24900,24900,0
|
|
20240319,161800,3947269100,24900,24900,24900,24900,0
|
|
20240319,161700,3947269100,24900,24900,24900,24900,0
|
|
20240319,161600,3947269100,24900,24900,24900,24900,0
|
|
20240319,161500,3947269100,24900,24900,24900,24900,0
|
|
20240319,161400,3947269100,24900,24900,24900,24900,0
|
|
20240319,161300,3947269100,24900,24900,24900,24900,0
|
|
20240319,161200,3947269100,24900,24900,24900,24900,0
|
|
20240319,161100,3947269100,24900,24900,24900,24900,0
|
|
20240319,161000,3947269100,24900,24900,24900,24900,0
|
|
20240319,160900,3947269100,24900,24900,24900,24900,0
|
|
20240319,160800,3947269100,24900,24900,24900,24900,0
|
|
20240319,160700,3947269100,24900,24900,24900,24900,0
|
|
20240319,160600,3947269100,24900,24900,24900,24900,0
|
|
20240319,160500,3947269100,24900,24900,24900,24900,0
|
|
20240319,160400,3947269100,24900,24900,24900,24900,0
|
|
20240319,160300,3947269100,24900,24900,24900,24900,0
|
|
20240319,160200,3947269100,24900,24900,24900,24900,0
|
|
20240319,160100,3947269100,24900,24900,24900,24900,0
|
|
20240319,160000,3947269100,24900,24900,24900,24900,0
|
|
20240319,155900,3947269100,24900,24900,24900,24900,0
|
|
20240319,155800,3947269100,24900,24900,24900,24900,0
|
|
20240319,155700,3947269100,24900,24900,24900,24900,0
|
|
20240319,155600,3947269100,24900,24900,24900,24900,0
|
|
20240319,155500,3947269100,24900,24900,24900,24900,0
|
|
20240319,155400,3947269100,24900,24900,24900,24900,0
|
|
20240319,155300,3947269100,24900,24900,24900,24900,0
|
|
20240319,155200,3947269100,24900,24900,24900,24900,2828
|
|
20240319,155100,3947269100,24900,24900,24900,24900,0
|
|
20240319,155000,3947269100,24900,24900,24900,24900,0
|
|
20240319,154900,3947269100,24900,24900,24900,24900,0
|
|
20240319,154800,3947269100,24900,24900,24900,24900,0
|
|
20240319,154700,3947269100,24900,24900,24900,24900,0
|
|
20240319,154600,3947269100,24900,24900,24900,24900,0
|
|
20240319,154500,3947269100,24900,24900,24900,24900,0
|
|
20240319,154400,3947269100,24900,24900,24900,24900,0
|
|
20240319,154300,3947269100,24900,24900,24900,24900,0
|
|
20240319,154200,3947269100,24900,24900,24900,24900,0
|
|
20240319,154100,3947269100,24900,24900,24900,24900,0
|
|
20240319,154000,3947269100,24900,24900,24900,24900,0
|
|
20240319,153900,3947269100,24900,24900,24900,24900,0
|
|
20240319,153800,3947269100,24900,24900,24900,24900,0
|
|
20240319,153700,3947269100,24900,24900,24900,24900,0
|
|
20240319,153600,3947269100,24900,24900,24900,24900,0
|
|
20240319,153500,3947269100,24900,24900,24900,24900,0
|
|
20240319,153400,3947269100,24900,24900,24900,24900,0
|
|
20240319,153300,3947269100,24900,24900,24900,24900,0
|
|
20240319,153200,3947269100,24900,24900,24900,24900,0
|
|
20240319,153100,3947269100,24900,24900,24900,24900,0
|
|
20240319,153000,3947269100,24900,24900,24900,24900,2828
|
|
20240319,152900,3876851900,24850,24850,24850,24850,0
|
|
20240319,152800,3876851900,24850,24850,24850,24850,0
|
|
20240319,152700,3876851900,24850,24850,24850,24850,0
|
|
20240319,152600,3876851900,24850,24850,24850,24850,0
|
|
20240319,152500,3876851900,24850,24850,24850,24850,0
|
|
20240319,152400,3876851900,24850,24850,24850,24850,0
|
|
20240319,152300,3876851900,24850,24850,24850,24850,0
|
|
20240319,152200,3876851900,24850,24850,24850,24850,0
|
|
20240319,152100,3876851900,24850,24850,24850,24850,0
|
|
20240319,152000,3876851900,24850,24850,24850,24850,0
|
|
20240319,151900,3876851900,24850,24850,24900,24800,1059
|
|
20240319,151800,3850542450,24900,24800,24900,24700,1551
|
|
20240319,151700,3812056850,24850,24850,24850,24850,68
|
|
20240319,151600,3810367050,24750,24800,24800,24750,109
|
|
20240319,151500,3807665350,24900,24750,24900,24750,449
|
|
20240319,151400,3796496850,24750,24800,24900,24750,1837
|
|
20240319,151300,3750901800,24850,24850,24850,24750,75
|
|
20240319,151200,3749040500,24750,24850,24900,24750,1622
|
|
20240319,151100,3708800950,24900,24700,24900,24700,367
|
|
20240319,151000,3699698500,24900,24800,24900,24700,1264
|
|
20240319,150900,3668307450,24800,24800,24800,24700,208
|
|
20240319,150800,3663156950,24700,24750,24850,24700,1235
|
|
20240319,150700,3632556100,24700,24700,24750,24700,90
|
|
20240319,150600,3630329950,24700,24750,24750,24700,25
|
|
20240319,150500,3629711900,24700,24700,24750,24700,185
|
|
20240319,150400,3625142250,24700,24800,24800,24700,115
|
|
20240319,150300,3622292550,24700,24800,24800,24700,664
|
|
20240319,150200,3605844000,24800,24750,24800,24750,428
|
|
20240319,150100,3595247300,24700,24700,24750,24700,136
|
|
20240319,150000,3591887950,24700,24650,24700,24650,48
|
|
20240319,145900,3590704650,24700,24650,24700,24600,3626
|
|
20240319,145800,3501276550,24600,24600,24650,24600,157
|
|
20240319,145700,3497410650,24650,24600,24650,24600,231
|
|
20240319,145600,3491725550,24650,24550,24650,24550,75
|
|
20240319,145500,3489879200,24650,24550,24650,24550,58
|
|
20240319,145400,3488450450,24550,24600,24600,24550,283
|
|
20240319,145300,3481489950,24550,24650,24650,24550,28
|
|
20240319,145200,3480802250,24650,24550,24650,24550,23
|
|
20240319,145100,3480237400,24550,24550,24550,24550,24
|
|
20240319,145000,3479648200,24500,24500,24500,24500,20
|
|
20240319,144900,3479158200,24650,24550,24650,24500,223
|
|
20240319,144800,3473684700,24650,24500,24650,24500,39
|
|
20240319,144700,3472728450,24500,24500,24500,24500,124
|
|
20240319,144600,3469690450,24500,24500,24700,24500,100
|
|
20240319,144500,3467240100,24650,24500,24650,24500,27
|
|
20240319,144400,3466578450,24750,24450,24750,24350,3948
|
|
20240319,144300,3370100900,24450,24700,24700,24450,3373
|
|
20240319,144200,3287242450,24700,24750,24750,24700,140
|
|
20240319,144100,3283778750,24750,24700,24800,24700,389
|
|
20240319,144000,3274150600,24750,24750,24750,24700,383
|
|
20240319,143900,3264673800,24800,24750,24800,24700,761
|
|
20240319,143800,3245847400,24750,24700,24750,24700,99
|
|
20240319,143700,3243399550,24750,24650,24750,24650,819
|
|
20240319,143600,3223184800,24650,24550,24650,24550,190
|
|
20240319,143500,3218503700,24650,24650,24650,24550,61
|
|
20240319,143400,3217002050,24650,24550,24650,24550,1782
|
|
20240319,143300,3173114200,24550,24550,24550,24550,561
|
|
20240319,143200,3159341650,24550,24500,24550,24500,41
|
|
20240319,143100,3158336100,24500,24500,24550,24500,1253
|
|
20240319,143000,3127577050,24500,24500,24500,24450,190
|
|
20240319,142900,3122922950,24500,24500,24500,24450,177
|
|
20240319,142800,3118587650,24450,24450,24450,24450,968
|
|
20240319,142700,3094920050,24450,24400,24450,24400,444
|
|
20240319,142600,3084065450,24400,24400,24400,24400,161
|
|
20240319,142500,3080137050,24400,24400,24400,24350,106
|
|
20240319,142400,3077551950,24400,24400,24450,24400,475
|
|
20240319,142300,3065956950,24450,24300,24450,24300,293
|
|
20240319,142200,3058816150,24250,24250,24250,24250,0
|
|
20240319,142100,3058816150,24250,24350,24400,24250,210
|
|
20240319,142000,3053702900,24300,24250,24300,24200,465
|
|
20240319,141900,3042419900,24150,24150,24150,24150,21
|
|
20240319,141800,3041912750,24150,24150,24150,24150,23
|
|
20240319,141700,3041357300,24150,24150,24150,24150,36
|
|
20240319,141600,3040487900,24150,24150,24150,24150,22
|
|
20240319,141500,3039956600,24150,24150,24150,24150,71
|
|
20240319,141400,3038241950,24150,24200,24200,24150,36
|
|
20240319,141300,3037372050,24200,24150,24200,24150,20
|
|
20240319,141200,3036888100,24200,24100,24200,24100,30
|
|
20240319,141100,3036164700,24100,24100,24100,24100,0
|
|
20240319,141000,3036164700,24100,24100,24100,24100,39
|
|
20240319,140900,3035224800,24100,24100,24100,24100,44
|
|
20240319,140800,3034164400,24100,24100,24100,24100,21
|
|
20240319,140700,3033658300,24100,24150,24150,24100,570
|
|
20240319,140600,3019895400,24150,24200,24250,24150,1022
|
|
20240319,140500,2995123900,24100,24100,24100,24100,27
|
|
20240319,140400,2994473200,24100,24100,24100,24100,21
|
|
20240319,140300,2993967100,24100,24200,24200,24100,58
|
|
20240319,140200,2992567100,24200,24100,24200,24100,33
|
|
20240319,140100,2991770300,24100,24100,24100,24100,108
|
|
20240319,140000,2989167500,24100,24150,24150,24100,404
|
|
20240319,135900,2979412450,24150,24150,24150,24150,148
|
|
20240319,135800,2975838250,24200,24150,24200,24100,337
|
|
20240319,135700,2967685950,24100,24100,24100,24100,128
|
|
20240319,135600,2964601150,24100,24200,24200,24100,358
|
|
20240319,135500,2955956650,24150,24150,24150,24150,281
|
|
20240319,135400,2949170500,24150,24150,24150,24150,1792
|
|
20240319,135300,2905893700,24200,24150,24200,24150,22
|
|
20240319,135200,2905362300,24200,24200,24200,24150,75
|
|
20240319,135100,2903548450,24200,24200,24200,24150,225
|
|
20240319,135000,2898104550,24200,24150,24200,24150,41
|
|
20240319,134900,2897113450,24150,24150,24200,24150,354
|
|
20240319,134800,2888564250,24100,24200,24200,24100,42
|
|
20240319,134700,2887550050,24200,24200,24200,24150,36
|
|
20240319,134600,2886680550,24100,24100,24100,24100,22
|
|
20240319,134500,2886150350,24100,24100,24100,24100,26
|
|
20240319,134400,2885523750,24250,24100,24250,24100,70
|
|
20240319,134300,2883836450,24250,24250,24250,24100,26
|
|
20240319,134200,2883209550,24100,24100,24250,24100,60
|
|
20240319,134100,2881761450,24100,24100,24250,24100,96
|
|
20240319,134000,2879447700,24250,24050,24250,24050,32
|
|
20240319,133900,2878675900,24250,24250,24250,24050,246
|
|
20240319,133800,2872759000,24100,24300,24300,24100,4901
|
|
20240319,133700,2754541500,24200,24300,24300,24200,21
|
|
20240319,133600,2754033200,24200,24200,24300,24200,165
|
|
20240319,133500,2750030200,24200,24300,24300,24200,23
|
|
20240319,133400,2749473500,24200,24200,24200,24200,26
|
|
20240319,133300,2748844300,24300,24200,24300,24200,39
|
|
20240319,133200,2747900400,24200,24350,24350,24200,148
|
|
20240319,133100,2744318650,24250,24300,24350,24250,836
|
|
20240319,133000,2724004400,24300,24250,24300,24250,529
|
|
20240319,132900,2711175950,24350,24300,24350,24250,21
|
|
20240319,132800,2710666550,24300,24300,24350,24300,270
|
|
20240319,132700,2704105500,24300,24250,24300,24250,102
|
|
20240319,132600,2701631950,24250,24250,24250,24250,160
|
|
20240319,132500,2697751950,24250,24200,24250,24200,1406
|
|
20240319,132400,2663726650,24150,24050,24150,24050,479
|
|
20240319,132300,2652182600,24100,24100,24100,24100,101
|
|
20240319,132200,2649748500,24100,24150,24150,24100,415
|
|
20240319,132100,2639746950,24100,24100,24100,24100,22
|
|
20240319,132000,2639216750,24200,24100,24200,24100,138
|
|
20240319,131900,2635890850,24100,24150,24150,24100,253
|
|
20240319,131800,2629788550,24200,24150,24200,24150,22
|
|
20240319,131700,2629257200,24050,24050,24050,24050,16
|
|
20240319,131600,2628872400,24150,24150,24150,24100,541
|
|
20240319,131500,2615830100,24200,24150,24200,24150,2
|
|
20240319,131400,2615781750,24150,24050,24150,24050,808
|
|
20240319,131300,2596320050,24050,24050,24050,24050,2
|
|
20240319,131200,2596271950,24050,24000,24050,24000,376
|
|
20240319,131100,2587245100,24100,24100,24100,24100,0
|
|
20240319,131000,2587245100,24100,24100,24100,24000,5
|
|
20240319,130900,2587124900,24100,24000,24100,24000,183
|
|
20240319,130800,2582730700,24100,24100,24100,24100,0
|
|
20240319,130700,2582730700,24100,23950,24100,23950,7
|
|
20240319,130600,2582562150,24100,23950,24100,23950,46
|
|
20240319,130500,2581460300,23950,23950,24100,23950,591
|
|
20240319,130400,2567305700,23950,23950,24100,23950,122
|
|
20240319,130300,2564380350,23950,23950,24000,23950,105
|
|
20240319,130200,2561865550,24100,24100,24100,23950,1433
|
|
20240319,130100,2527544900,24100,24000,24100,23950,308
|
|
20240319,130000,2520164550,23950,24050,24150,23950,4372
|
|
20240319,125900,2415164350,24100,24100,24150,24100,2319
|
|
20240319,125800,2359276350,24100,24150,24150,24100,2
|
|
20240319,125700,2359228100,24100,24100,24150,24100,191
|
|
20240319,125600,2354624950,24150,24150,24150,24100,56
|
|
20240319,125500,2353273600,24100,24150,24150,24100,791
|
|
20240319,125400,2334208500,24150,24200,24200,24150,178
|
|
20240319,125300,2329909750,24150,24150,24150,24150,1039
|
|
20240319,125200,2304817900,24200,24150,24200,24150,27
|
|
20240319,125100,2304165750,24200,24200,24200,24200,1093
|
|
20240319,125000,2277715150,24250,24250,24250,24250,0
|
|
20240319,124900,2277715150,24250,24200,24250,24200,73
|
|
20240319,124800,2275947950,24150,24200,24200,24150,952
|
|
20240319,124700,2252910200,24200,24200,24200,24200,2
|
|
20240319,124600,2252861800,24200,24200,24200,24200,15
|
|
20240319,124500,2252498800,24200,24200,24200,24200,91
|
|
20240319,124400,2250296600,24250,24250,24250,24250,0
|
|
20240319,124300,2250296600,24250,24250,24250,24250,23
|
|
20240319,124200,2249738850,24250,24200,24250,24200,19
|
|
20240319,124100,2249279000,24200,24250,24250,24200,72
|
|
20240319,124000,2247535750,24300,24250,24300,24250,200
|
|
20240319,123900,2242683400,24250,24250,24250,24250,0
|
|
20240319,123800,2242683400,24250,24250,24250,24250,217
|
|
20240319,123700,2237421150,24250,24250,24250,24250,0
|
|
20240319,123600,2237421150,24250,24250,24250,24250,13
|
|
20240319,123500,2237105900,24250,24250,24250,24250,1
|
|
20240319,123400,2237081650,24200,24200,24200,24200,110
|
|
20240319,123300,2234419650,24250,24250,24250,24250,0
|
|
20240319,123200,2234419650,24250,24250,24250,24250,10
|
|
20240319,123100,2234177150,24300,24300,24300,24300,5
|
|
20240319,123000,2234055650,24300,24250,24300,24250,204
|
|
20240319,122900,2229108500,24200,24200,24200,24200,0
|
|
20240319,122800,2229108500,24200,24200,24300,24200,305
|
|
20240319,122700,2221724900,24200,24250,24250,24200,1362
|
|
20240319,122600,2188757700,24200,24250,24250,24200,140
|
|
20240319,122500,2185369450,24250,24250,24250,24250,234
|
|
20240319,122400,2179694950,24250,24300,24300,24250,245
|
|
20240319,122300,2173741600,24400,24400,24400,24400,0
|
|
20240319,122200,2173741600,24400,24400,24400,24400,0
|
|
20240319,122100,2173741600,24400,24400,24400,24400,1
|
|
20240319,122000,2173717200,24300,24350,24350,24300,258
|
|
20240319,121900,2167447200,24300,24400,24400,24300,106
|
|
20240319,121800,2164871300,24400,24400,24400,24400,2
|
|
20240319,121700,2164822500,24350,24350,24350,24350,0
|
|
20240319,121600,2164822500,24350,24400,24400,24350,193
|
|
20240319,121500,2160122900,24400,24450,24450,24400,46
|
|
20240319,121400,2158998250,24450,24450,24450,24450,0
|
|
20240319,121300,2158998250,24450,24350,24450,24350,16
|
|
20240319,121200,2158607450,24300,24300,24300,24300,12
|
|
20240319,121100,2158315850,24300,24300,24300,24300,0
|
|
20240319,121000,2158315850,24300,24300,24300,24300,146
|
|
20240319,120900,2154768050,24300,24300,24300,24300,1
|
|
20240319,120800,2154743750,24200,24200,24300,24200,322
|
|
20240319,120700,2146951250,24250,24250,24250,24250,72
|
|
20240319,120600,2145205250,24200,24200,24200,24200,3
|
|
20240319,120500,2145132650,24200,24250,24250,24200,295
|
|
20240319,120400,2137993550,24200,24200,24250,24200,506
|
|
20240319,120300,2125747150,24200,24200,24300,24200,9
|
|
20240319,120200,2125529250,24200,24200,24300,24200,13
|
|
20240319,120100,2125214500,24200,24200,24300,24200,8
|
|
20240319,120000,2125020800,24300,24250,24300,24200,561
|
|
20240319,115900,2111440550,24300,24250,24300,24250,385
|
|
20240319,115800,2102103500,24300,24250,24300,24250,115
|
|
20240319,115700,2099314700,24300,24300,24300,24300,0
|
|
20240319,115600,2099314700,24300,24300,24300,24300,6
|
|
20240319,115500,2099168900,24300,24300,24300,24300,2
|
|
20240319,115400,2099120300,24350,24350,24350,24350,1
|
|
20240319,115300,2099095950,24250,24250,24350,24250,75
|
|
20240319,115200,2097277100,24300,24300,24300,24300,28
|
|
20240319,115100,2096596700,24350,24350,24350,24350,3
|
|
20240319,115000,2096523650,24350,24300,24350,24300,16
|
|
20240319,114900,2096134800,24350,24350,24350,24350,35
|
|
20240319,114800,2095282550,24300,24300,24300,24300,2
|
|
20240319,114700,2095233950,24300,24300,24300,24300,54
|
|
20240319,114600,2093921750,24350,24350,24350,24350,1
|
|
20240319,114500,2093897400,24300,24300,24300,24300,3
|
|
20240319,114400,2093824500,24350,24350,24350,24350,1
|
|
20240319,114300,2093800150,24300,24350,24350,24250,428
|
|
20240319,114200,2083407600,24350,24350,24350,24350,2
|
|
20240319,114100,2083358900,24350,24350,24350,24350,53
|
|
20240319,114000,2082068350,24350,24350,24350,24350,114
|
|
20240319,113900,2079292450,24350,24350,24350,24350,35
|
|
20240319,113800,2078440200,24400,24350,24400,24350,17
|
|
20240319,113700,2078025650,24400,24400,24400,24400,347
|
|
20240319,113600,2069558850,24500,24450,24500,24450,12
|
|
20240319,113500,2069265400,24450,24400,24500,24400,43
|
|
20240319,113400,2068215600,24450,24450,24450,24450,466
|
|
20240319,113300,2056821900,24500,24500,24500,24500,0
|
|
20240319,113200,2056821900,24500,24500,24500,24500,0
|
|
20240319,113100,2056821900,24500,24450,24500,24450,371
|
|
20240319,113000,2047750900,24500,24500,24500,24500,1
|
|
20240319,112900,2047726400,24450,24450,24450,24450,15
|
|
20240319,112800,2047359650,24500,24450,24500,24450,62
|
|
20240319,112700,2045843650,24450,24450,24500,24450,22
|
|
20240319,112600,2045305500,24450,24450,24450,24450,8
|
|
20240319,112500,2045109900,24500,24550,24550,24500,73
|
|
20240319,112400,2043321050,24550,24500,24550,24500,442
|
|
20240319,112300,2032470400,24500,24500,24500,24500,1
|
|
20240319,112200,2032445900,24450,24450,24450,24450,0
|
|
20240319,112100,2032445900,24450,24450,24450,24450,276
|
|
20240319,112000,2025697700,24550,24500,24550,24500,37
|
|
20240319,111900,2024791150,24550,24550,24550,24500,27
|
|
20240319,111800,2024129550,24500,24500,24550,24500,26
|
|
20240319,111700,2023492500,24500,24500,24550,24500,122
|
|
20240319,111600,2020498350,24550,24550,24550,24550,0
|
|
20240319,111500,2020498350,24550,24550,24550,24550,0
|
|
20240319,111400,2020498350,24550,24450,24550,24450,80
|
|
20240319,111300,2018534850,24450,24500,24550,24450,20
|
|
20240319,111200,2018044600,24550,24550,24550,24550,0
|
|
20240319,111100,2018044600,24550,24550,24550,24550,2
|
|
20240319,111000,2017995500,24550,24350,24550,24350,58
|
|
20240319,110900,2016581600,24550,24350,24550,24350,301
|
|
20240319,110800,2009252050,24450,24500,24500,24450,431
|
|
20240319,110700,1998705250,24500,24500,24500,24500,3
|
|
20240319,110600,1998631750,24600,24600,24600,24600,0
|
|
20240319,110500,1998631750,24600,24600,24600,24600,0
|
|
20240319,110400,1998631750,24600,24600,24600,24600,10
|
|
20240319,110300,1998385750,24600,24500,24600,24500,106
|
|
20240319,110200,1995788650,24600,24600,24600,24600,0
|
|
20240319,110100,1995788650,24600,24500,24600,24500,536
|
|
20240319,110000,1982655050,24500,24500,24500,24500,2
|
|
20240319,105900,1982606050,24600,24600,24600,24600,60
|
|
20240319,105800,1981130050,24650,24650,24650,24650,20
|
|
20240319,105700,1980637050,24650,24650,24650,24650,1
|
|
20240319,105600,1980612400,24600,24600,24600,24600,169
|
|
20240319,105500,1976455000,24600,24600,24600,24600,0
|
|
20240319,105400,1976455000,24600,24550,24600,24550,401
|
|
20240319,105300,1966600450,24600,24600,24600,24600,25
|
|
20240319,105200,1965985450,24600,24500,24600,24500,12
|
|
20240319,105100,1965691350,24500,24600,24600,24500,205
|
|
20240319,105000,1960665750,24550,24500,24550,24500,21
|
|
20240319,104900,1960151000,24600,24500,24600,24500,12
|
|
20240319,104800,1959856900,24600,24600,24600,24600,1
|
|
20240319,104700,1959832300,24500,24500,24600,24500,459
|
|
20240319,104600,1948575150,24500,24400,24500,24400,152
|
|
20240319,104500,1944858950,24400,24400,24400,24400,179
|
|
20240319,104400,1940491350,24450,24450,24450,24450,0
|
|
20240319,104300,1940491350,24450,24400,24450,24400,42
|
|
20240319,104200,1939466500,24400,24350,24400,24350,56
|
|
20240319,104100,1938101800,24350,24250,24350,24200,505
|
|
20240319,104000,1925879650,24200,24250,24250,24200,51
|
|
20240319,103900,1924644950,24250,24100,24250,24100,5
|
|
20240319,103800,1924523950,24100,24100,24100,24100,253
|
|
20240319,103700,1918426650,24100,24250,24250,24100,764
|
|
20240319,103600,1900005850,24200,24200,24250,24150,3667
|
|
20240319,103500,1811432550,24250,24250,24250,24200,1667
|
|
20240319,103400,1771069100,24300,24350,24350,24300,4859
|
|
20240319,103300,1652767000,24400,24400,24400,24400,724
|
|
20240319,103200,1635101400,24450,24450,24450,24450,42
|
|
20240319,103100,1634074500,24450,24400,24500,24400,389
|
|
20240319,103000,1624576900,24400,24400,24400,24400,15
|
|
20240319,102900,1624210900,24400,24450,24450,24400,696
|
|
20240319,102800,1607196850,24450,24450,24450,24450,318
|
|
20240319,102700,1599421750,24500,24500,24500,24500,0
|
|
20240319,102600,1599421750,24500,24450,24600,24450,55
|
|
20240319,102500,1598073850,24450,24550,24600,24450,358
|
|
20240319,102400,1589308750,24500,24550,24550,24500,801
|
|
20240319,102300,1569684200,24600,24550,24600,24500,303
|
|
20240319,102200,1562256000,24600,24600,24600,24550,257
|
|
20240319,102100,1555941600,24600,24550,24600,24550,223
|
|
20240319,102000,1550464450,24600,24600,24600,24550,581
|
|
20240319,101900,1536172050,24650,24600,24650,24600,71
|
|
20240319,101800,1534425400,24600,24600,24600,24600,201
|
|
20240319,101700,1529480800,24600,24600,24600,24600,535
|
|
20240319,101600,1516319800,24650,24700,24700,24650,3
|
|
20240319,101500,1516245800,24700,24700,24700,24700,23
|
|
20240319,101400,1515677700,24700,24700,24700,24700,1931
|
|
20240319,101300,1467982000,24700,24750,24750,24700,471
|
|
20240319,101200,1456344300,24800,24750,24800,24750,11
|
|
20240319,101100,1456071800,24750,24750,24750,24700,95
|
|
20240319,101000,1453720600,24750,24700,24800,24700,88
|
|
20240319,100900,1451542650,24800,24700,24800,24700,3
|
|
20240319,100800,1451468450,24800,24700,24800,24700,489
|
|
20240319,100700,1439370950,24750,24800,24800,24700,467
|
|
20240319,100600,1427825950,24800,24750,24800,24700,78
|
|
20240319,100500,1425896350,24750,24750,24750,24750,74
|
|
20240319,100400,1424064850,24750,24700,24750,24700,10
|
|
20240319,100300,1423817800,24700,24600,24750,24600,798
|
|
20240319,100200,1404110850,24700,24700,24700,24700,122
|
|
20240319,100100,1401097450,24700,24550,24700,24400,1614
|
|
20240319,100000,1361408350,24550,24500,24550,24500,51
|
|
20240319,095900,1360158800,24400,24550,24550,24400,223
|
|
20240319,095800,1354705550,24550,24550,24550,24550,715
|
|
20240319,095700,1337152300,24650,24600,24650,24600,155
|
|
20240319,095600,1333339050,24650,24600,24650,24600,21
|
|
20240319,095500,1332822400,24650,24650,24650,24650,2
|
|
20240319,095400,1332773100,24550,24450,24550,24400,467
|
|
20240319,095300,1321353750,24450,24350,24450,24300,263
|
|
20240319,095200,1314947650,24350,24300,24350,24300,168
|
|
20240319,095100,1310865200,24350,24300,24400,24300,91
|
|
20240319,095000,1308652550,24400,24300,24400,24300,297
|
|
20240319,094900,1301435250,24250,24250,24300,24200,1451
|
|
20240319,094800,1266245050,24250,24300,24300,24250,279
|
|
20240319,094700,1259475900,24300,24300,24300,24200,2583
|
|
20240319,094600,1196809850,24300,24300,24350,24300,1131
|
|
20240319,094500,1169325000,24400,24400,24400,24300,371
|
|
20240319,094400,1160302250,24300,24400,24400,24300,108
|
|
20240319,094300,1157675700,24400,24350,24450,24300,1297
|
|
20240319,094200,1126147800,24350,24450,24500,24350,74
|
|
20240319,094100,1124337950,24400,24500,24600,24400,2385
|
|
20240319,094000,1065969800,24500,24550,24650,24500,671
|
|
20240319,093900,1049528100,24600,24650,24650,24600,71
|
|
20240319,093800,1047781450,24550,24600,24650,24550,199
|
|
20240319,093700,1042892450,24600,24650,24650,24600,41
|
|
20240319,093600,1041882000,24650,24550,24650,24550,161
|
|
20240319,093500,1037926350,24550,24550,24650,24550,73
|
|
20240319,093400,1036134100,24650,24550,24650,24550,20
|
|
20240319,093300,1035642900,24700,24550,24700,24550,72
|
|
20240319,093200,1033871300,24650,24500,24650,24500,397
|
|
20240319,093100,1024121600,24550,24450,24550,24400,164
|
|
20240319,093000,1020115600,24450,24450,24600,24450,255
|
|
20240319,092900,1013880700,24600,24600,24650,24600,398
|
|
20240319,092800,1004085600,24450,24650,24650,24450,1027
|
|
20240319,092700,978937900,24650,24500,24650,24500,161
|
|
20240319,092600,974984800,24500,24750,24750,24500,1040
|
|
20240319,092500,949323800,24700,24750,24750,24700,130
|
|
20240319,092400,946111300,24650,24650,24750,24650,523
|
|
20240319,092300,933218250,24600,24650,24700,24600,484
|
|
20240319,092200,921272950,24650,24550,24650,24500,243
|
|
20240319,092100,915310250,24500,24550,24650,24500,1146
|
|
20240319,092000,887186500,24550,25050,25050,24550,6665
|
|
20240319,091900,722562200,24900,25000,25050,24900,282
|
|
20240319,091800,715520600,24900,25000,25100,24900,2030
|
|
20240319,091700,664838400,25000,25000,25100,24950,2726
|
|
20240319,091600,596661100,25000,24900,25000,24800,1324
|
|
20240319,091500,563666700,24850,24850,24900,24850,211
|
|
20240319,091400,558423200,24900,24850,24900,24850,283
|
|
20240319,091300,551382450,24850,24750,24900,24750,560
|
|
20240319,091200,537514250,24900,24900,24900,24700,319
|
|
20240319,091100,529596000,24900,24800,24900,24650,1074
|
|
20240319,091000,503017700,24800,24900,24900,24700,1349
|
|
20240319,090900,469680550,24950,24650,25000,24650,656
|
|
20240319,090800,453357100,24600,24400,24600,24400,285
|
|
20240319,090700,446367850,24400,24500,24550,24350,1030
|
|
20240319,090600,421216100,24500,24600,24600,24500,2845
|
|
20240319,090500,351249350,24600,24800,24800,24600,1713
|
|
20240319,090400,309004800,24800,25000,25050,24750,2348
|
|
20240319,090300,250645600,25200,24850,25200,24800,3385
|
|
20240319,090200,166031350,24850,24650,24850,24600,2613
|
|
20240319,090100,101243300,24600,24300,24600,24300,1238
|
|
20240319,090000,70955400,24200,24300,24300,24200,2836
|