617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191400,856407350,23900,23900,23900,23900,590
|
|
20240314,191300,856407350,23900,23900,23900,23900,0
|
|
20240314,191200,856407350,23900,23900,23900,23900,0
|
|
20240314,191100,856407350,23900,23900,23900,23900,0
|
|
20240314,191000,856407350,23900,23900,23900,23900,0
|
|
20240314,190900,856407350,23900,23900,23900,23900,0
|
|
20240314,190800,856407350,23900,23900,23900,23900,0
|
|
20240314,190700,856407350,23900,23900,23900,23900,0
|
|
20240314,190600,856407350,23900,23900,23900,23900,0
|
|
20240314,190500,856407350,23900,23900,23900,23900,0
|
|
20240314,190400,856407350,23900,23900,23900,23900,0
|
|
20240314,190300,856407350,23900,23900,23900,23900,0
|
|
20240314,190200,856407350,23900,23900,23900,23900,0
|
|
20240314,190100,856407350,23900,23900,23900,23900,0
|
|
20240314,190000,856407350,23900,23900,23900,23900,0
|
|
20240314,185900,856407350,23900,23900,23900,23900,0
|
|
20240314,185800,856407350,23900,23900,23900,23900,0
|
|
20240314,185700,856407350,23900,23900,23900,23900,0
|
|
20240314,185600,856407350,23900,23900,23900,23900,0
|
|
20240314,185500,856407350,23900,23900,23900,23900,0
|
|
20240314,185400,856407350,23900,23900,23900,23900,0
|
|
20240314,185300,856407350,23900,23900,23900,23900,0
|
|
20240314,185200,856407350,23900,23900,23900,23900,0
|
|
20240314,185100,856407350,23900,23900,23900,23900,0
|
|
20240314,185000,856407350,23900,23900,23900,23900,0
|
|
20240314,184900,856407350,23900,23900,23900,23900,0
|
|
20240314,184800,856407350,23900,23900,23900,23900,0
|
|
20240314,184700,856407350,23900,23900,23900,23900,0
|
|
20240314,184600,856407350,23900,23900,23900,23900,0
|
|
20240314,184500,856407350,23900,23900,23900,23900,0
|
|
20240314,184400,856407350,23900,23900,23900,23900,590
|
|
20240314,184300,856407350,23900,23900,23900,23900,0
|
|
20240314,184200,856407350,23900,23900,23900,23900,0
|
|
20240314,184100,856407350,23900,23900,23900,23900,0
|
|
20240314,184000,856407350,23900,23900,23900,23900,0
|
|
20240314,183900,856407350,23900,23900,23900,23900,0
|
|
20240314,183800,856407350,23900,23900,23900,23900,0
|
|
20240314,183700,856407350,23900,23900,23900,23900,0
|
|
20240314,183600,856407350,23900,23900,23900,23900,0
|
|
20240314,183500,856407350,23900,23900,23900,23900,0
|
|
20240314,183400,856407350,23900,23900,23900,23900,0
|
|
20240314,183300,856407350,23900,23900,23900,23900,0
|
|
20240314,183200,856407350,23900,23900,23900,23900,0
|
|
20240314,183100,856407350,23900,23900,23900,23900,0
|
|
20240314,183000,856407350,23900,23900,23900,23900,0
|
|
20240314,182900,856407350,23900,23900,23900,23900,0
|
|
20240314,182800,856407350,23900,23900,23900,23900,0
|
|
20240314,182700,856407350,23900,23900,23900,23900,0
|
|
20240314,182600,856407350,23900,23900,23900,23900,0
|
|
20240314,182500,856407350,23900,23900,23900,23900,0
|
|
20240314,182400,856407350,23900,23900,23900,23900,0
|
|
20240314,182300,856407350,23900,23900,23900,23900,0
|
|
20240314,182200,856407350,23900,23900,23900,23900,0
|
|
20240314,182100,856407350,23900,23900,23900,23900,0
|
|
20240314,182000,856407350,23900,23900,23900,23900,0
|
|
20240314,181900,856407350,23900,23900,23900,23900,0
|
|
20240314,181800,856407350,23900,23900,23900,23900,0
|
|
20240314,181700,856407350,23900,23900,23900,23900,0
|
|
20240314,181600,856407350,23900,23900,23900,23900,0
|
|
20240314,181500,856407350,23900,23900,23900,23900,0
|
|
20240314,181400,856407350,23900,23900,23900,23900,590
|
|
20240314,181300,856407350,23900,23900,23900,23900,0
|
|
20240314,181200,856407350,23900,23900,23900,23900,0
|
|
20240314,181100,856407350,23900,23900,23900,23900,0
|
|
20240314,181000,856407350,23900,23900,23900,23900,0
|
|
20240314,180900,856407350,23900,23900,23900,23900,0
|
|
20240314,180800,856407350,23900,23900,23900,23900,0
|
|
20240314,180700,856407350,23900,23900,23900,23900,0
|
|
20240314,180600,856407350,23900,23900,23900,23900,0
|
|
20240314,180500,856407350,23900,23900,23900,23900,0
|
|
20240314,180400,856407350,23900,23900,23900,23900,0
|
|
20240314,180300,856407350,23900,23900,23900,23900,0
|
|
20240314,180200,856407350,23900,23900,23900,23900,0
|
|
20240314,180100,856407350,23900,23900,23900,23900,0
|
|
20240314,180000,856407350,23900,23900,23900,23900,0
|
|
20240314,175900,856407350,23900,23900,23900,23900,0
|
|
20240314,175800,856407350,23900,23900,23900,23900,0
|
|
20240314,175700,856407350,23900,23900,23900,23900,0
|
|
20240314,175600,856407350,23900,23900,23900,23900,0
|
|
20240314,175500,856407350,23900,23900,23900,23900,0
|
|
20240314,175400,856407350,23900,23900,23900,23900,0
|
|
20240314,175300,856407350,23900,23900,23900,23900,0
|
|
20240314,175200,856407350,23900,23900,23900,23900,0
|
|
20240314,175100,856407350,23900,23900,23900,23900,0
|
|
20240314,175000,856407350,23900,23900,23900,23900,0
|
|
20240314,174900,856407350,23900,23900,23900,23900,0
|
|
20240314,174800,856407350,23900,23900,23900,23900,0
|
|
20240314,174700,856407350,23900,23900,23900,23900,0
|
|
20240314,174600,856407350,23900,23900,23900,23900,0
|
|
20240314,174500,856407350,23900,23900,23900,23900,0
|
|
20240314,174400,856407350,23900,23900,23900,23900,590
|
|
20240314,174300,856407350,23900,23900,23900,23900,0
|
|
20240314,174200,856407350,23900,23900,23900,23900,0
|
|
20240314,174100,856407350,23900,23900,23900,23900,0
|
|
20240314,174000,856407350,23900,23900,23900,23900,0
|
|
20240314,173900,856407350,23900,23900,23900,23900,0
|
|
20240314,173800,856407350,23900,23900,23900,23900,0
|
|
20240314,173700,856407350,23900,23900,23900,23900,0
|
|
20240314,173600,856407350,23900,23900,23900,23900,0
|
|
20240314,173500,856407350,23900,23900,23900,23900,0
|
|
20240314,173400,856407350,23900,23900,23900,23900,0
|
|
20240314,173300,856407350,23900,23900,23900,23900,0
|
|
20240314,173200,856407350,23900,23900,23900,23900,0
|
|
20240314,173100,856407350,23900,23900,23900,23900,0
|
|
20240314,173000,856407350,23900,23900,23900,23900,0
|
|
20240314,172900,856407350,23900,23900,23900,23900,0
|
|
20240314,172800,856407350,23900,23900,23900,23900,0
|
|
20240314,172700,856407350,23900,23900,23900,23900,0
|
|
20240314,172600,856407350,23900,23900,23900,23900,0
|
|
20240314,172500,856407350,23900,23900,23900,23900,0
|
|
20240314,172400,856407350,23900,23900,23900,23900,0
|
|
20240314,172300,856407350,23900,23900,23900,23900,0
|
|
20240314,172200,856407350,23900,23900,23900,23900,0
|
|
20240314,172100,856407350,23900,23900,23900,23900,0
|
|
20240314,172000,856407350,23900,23900,23900,23900,0
|
|
20240314,171900,856407350,23900,23900,23900,23900,0
|
|
20240314,171800,856407350,23900,23900,23900,23900,0
|
|
20240314,171700,856407350,23900,23900,23900,23900,0
|
|
20240314,171600,856407350,23900,23900,23900,23900,0
|
|
20240314,171500,856407350,23900,23900,23900,23900,0
|
|
20240314,171400,856407350,23900,23900,23900,23900,590
|
|
20240314,171300,856407350,23900,23900,23900,23900,0
|
|
20240314,171200,856407350,23900,23900,23900,23900,0
|
|
20240314,171100,856407350,23900,23900,23900,23900,0
|
|
20240314,171000,856407350,23900,23900,23900,23900,0
|
|
20240314,170900,856407350,23900,23900,23900,23900,0
|
|
20240314,170800,856407350,23900,23900,23900,23900,0
|
|
20240314,170700,856407350,23900,23900,23900,23900,0
|
|
20240314,170600,856407350,23900,23900,23900,23900,0
|
|
20240314,170500,856407350,23900,23900,23900,23900,0
|
|
20240314,170400,856407350,23900,23900,23900,23900,0
|
|
20240314,170300,856407350,23900,23900,23900,23900,0
|
|
20240314,170200,856407350,23900,23900,23900,23900,0
|
|
20240314,170100,856407350,23900,23900,23900,23900,0
|
|
20240314,170000,856407350,23900,23900,23900,23900,0
|
|
20240314,165900,856407350,23900,23900,23900,23900,0
|
|
20240314,165800,856407350,23900,23900,23900,23900,0
|
|
20240314,165700,856407350,23900,23900,23900,23900,0
|
|
20240314,165600,856407350,23900,23900,23900,23900,0
|
|
20240314,165500,856407350,23900,23900,23900,23900,0
|
|
20240314,165400,856407350,23900,23900,23900,23900,0
|
|
20240314,165300,856407350,23900,23900,23900,23900,0
|
|
20240314,165200,856407350,23900,23900,23900,23900,0
|
|
20240314,165100,856407350,23900,23900,23900,23900,0
|
|
20240314,165000,856407350,23900,23900,23900,23900,0
|
|
20240314,164900,856407350,23900,23900,23900,23900,0
|
|
20240314,164800,856407350,23900,23900,23900,23900,0
|
|
20240314,164700,856407350,23900,23900,23900,23900,0
|
|
20240314,164600,856407350,23900,23900,23900,23900,0
|
|
20240314,164500,856407350,23900,23900,23900,23900,0
|
|
20240314,164400,856407350,23900,23900,23900,23900,590
|
|
20240314,164300,856407350,23900,23900,23900,23900,0
|
|
20240314,164200,856407350,23900,23900,23900,23900,0
|
|
20240314,164100,856407350,23900,23900,23900,23900,0
|
|
20240314,164000,856407350,23900,23900,23900,23900,0
|
|
20240314,163900,856407350,23900,23900,23900,23900,0
|
|
20240314,163800,856407350,23900,23900,23900,23900,0
|
|
20240314,163700,856407350,23900,23900,23900,23900,0
|
|
20240314,163600,856407350,23900,23900,23900,23900,0
|
|
20240314,163500,856407350,23900,23900,23900,23900,0
|
|
20240314,163400,856407350,23900,23900,23900,23900,0
|
|
20240314,163300,856407350,23900,23900,23900,23900,0
|
|
20240314,163200,856407350,23900,23900,23900,23900,0
|
|
20240314,163100,856407350,23900,23900,23900,23900,0
|
|
20240314,163000,856407350,23900,23900,23900,23900,0
|
|
20240314,162900,856407350,23900,23900,23900,23900,0
|
|
20240314,162800,856407350,23900,23900,23900,23900,0
|
|
20240314,162700,856407350,23900,23900,23900,23900,0
|
|
20240314,162600,856407350,23900,23900,23900,23900,0
|
|
20240314,162500,856407350,23900,23900,23900,23900,0
|
|
20240314,162400,856407350,23900,23900,23900,23900,0
|
|
20240314,162300,856407350,23900,23900,23900,23900,0
|
|
20240314,162200,856407350,23900,23900,23900,23900,0
|
|
20240314,162100,856407350,23900,23900,23900,23900,0
|
|
20240314,162000,856407350,23900,23900,23900,23900,0
|
|
20240314,161900,856407350,23900,23900,23900,23900,0
|
|
20240314,161800,856407350,23900,23900,23900,23900,0
|
|
20240314,161700,856407350,23900,23900,23900,23900,0
|
|
20240314,161600,856407350,23900,23900,23900,23900,0
|
|
20240314,161500,856407350,23900,23900,23900,23900,0
|
|
20240314,161400,856407350,23900,23900,23900,23900,590
|
|
20240314,161300,856407350,23900,23900,23900,23900,0
|
|
20240314,161200,856407350,23900,23900,23900,23900,0
|
|
20240314,161100,856407350,23900,23900,23900,23900,0
|
|
20240314,161000,856407350,23900,23900,23900,23900,0
|
|
20240314,160900,856407350,23900,23900,23900,23900,0
|
|
20240314,160800,856407350,23900,23900,23900,23900,0
|
|
20240314,160700,856407350,23900,23900,23900,23900,0
|
|
20240314,160600,856407350,23900,23900,23900,23900,0
|
|
20240314,160500,856407350,23900,23900,23900,23900,0
|
|
20240314,160400,856407350,23900,23900,23900,23900,0
|
|
20240314,160300,856407350,23900,23900,23900,23900,0
|
|
20240314,160200,856407350,23900,23900,23900,23900,0
|
|
20240314,160100,856407350,23900,23900,23900,23900,0
|
|
20240314,160000,856407350,23900,23900,23900,23900,0
|
|
20240314,155900,856407350,23900,23900,23900,23900,0
|
|
20240314,155800,856407350,23900,23900,23900,23900,0
|
|
20240314,155700,856407350,23900,23900,23900,23900,0
|
|
20240314,155600,856407350,23900,23900,23900,23900,0
|
|
20240314,155500,856407350,23900,23900,23900,23900,0
|
|
20240314,155400,856407350,23900,23900,23900,23900,0
|
|
20240314,155300,856407350,23900,23900,23900,23900,0
|
|
20240314,155200,856407350,23900,23900,23900,23900,0
|
|
20240314,155100,856407350,23900,23900,23900,23900,0
|
|
20240314,155000,856407350,23900,23900,23900,23900,0
|
|
20240314,154900,856407350,23900,23900,23900,23900,0
|
|
20240314,154800,856407350,23900,23900,23900,23900,0
|
|
20240314,154700,856407350,23900,23900,23900,23900,0
|
|
20240314,154600,856407350,23900,23900,23900,23900,0
|
|
20240314,154500,856407350,23900,23900,23900,23900,0
|
|
20240314,154400,856407350,23900,23900,23900,23900,590
|
|
20240314,154300,856407350,23900,23900,23900,23900,0
|
|
20240314,154200,856407350,23900,23900,23900,23900,0
|
|
20240314,154100,856407350,23900,23900,23900,23900,0
|
|
20240314,154000,856407350,23900,23900,23900,23900,0
|
|
20240314,153900,856407350,23900,23900,23900,23900,0
|
|
20240314,153800,856407350,23900,23900,23900,23900,0
|
|
20240314,153700,856407350,23900,23900,23900,23900,0
|
|
20240314,153600,856407350,23900,23900,23900,23900,0
|
|
20240314,153500,856407350,23900,23900,23900,23900,0
|
|
20240314,153400,856407350,23900,23900,23900,23900,0
|
|
20240314,153300,856407350,23900,23900,23900,23900,0
|
|
20240314,153200,856407350,23900,23900,23900,23900,0
|
|
20240314,153100,856407350,23900,23900,23900,23900,0
|
|
20240314,153000,856407350,23900,23900,23900,23900,590
|
|
20240314,152900,842306350,23850,23850,23850,23850,0
|
|
20240314,152800,842306350,23850,23850,23850,23850,0
|
|
20240314,152700,842306350,23850,23850,23850,23850,0
|
|
20240314,152600,842306350,23850,23850,23850,23850,0
|
|
20240314,152500,842306350,23850,23850,23850,23850,0
|
|
20240314,152400,842306350,23850,23850,23850,23850,0
|
|
20240314,152300,842306350,23850,23850,23850,23850,0
|
|
20240314,152200,842306350,23850,23850,23850,23850,0
|
|
20240314,152100,842306350,23850,23850,23850,23850,0
|
|
20240314,152000,842306350,23850,23850,23850,23850,0
|
|
20240314,151900,842306350,23850,23900,23900,23850,14
|
|
20240314,151800,841972100,23900,23900,23900,23900,0
|
|
20240314,151700,841972100,23900,23800,23900,23800,54
|
|
20240314,151600,840682900,23900,23900,23900,23900,2
|
|
20240314,151500,840635100,23800,23800,23800,23800,39
|
|
20240314,151400,839706900,23900,23900,23900,23900,33
|
|
20240314,151300,838918200,23800,23800,23800,23800,108
|
|
20240314,151200,836347800,23800,23850,23900,23800,79
|
|
20240314,151100,834462750,23900,23900,23900,23900,5
|
|
20240314,151000,834343250,23850,23800,23850,23800,10
|
|
20240314,150900,834104950,23800,23850,23850,23800,51
|
|
20240314,150800,832890700,23850,23850,23850,23850,0
|
|
20240314,150700,832890700,23850,23850,23850,23850,0
|
|
20240314,150600,832890700,23850,23850,23850,23850,0
|
|
20240314,150500,832890700,23850,23850,23850,23850,0
|
|
20240314,150400,832890700,23850,23850,23850,23850,6
|
|
20240314,150300,832747600,23850,23850,23850,23850,7
|
|
20240314,150200,832580650,23800,23800,23800,23800,0
|
|
20240314,150100,832580650,23800,23850,23850,23800,300
|
|
20240314,150000,825440600,23800,23850,23900,23800,88
|
|
20240314,145900,823341000,23850,23850,23850,23850,0
|
|
20240314,145800,823341000,23850,23850,23850,23850,0
|
|
20240314,145700,823341000,23850,23850,23850,23850,0
|
|
20240314,145600,823341000,23850,23850,23850,23850,10
|
|
20240314,145500,823102500,23850,23850,23850,23850,0
|
|
20240314,145400,823102500,23850,23850,23850,23850,0
|
|
20240314,145300,823102500,23850,23850,23850,23850,0
|
|
20240314,145200,823102500,23850,23850,23850,23850,0
|
|
20240314,145100,823102500,23850,23850,23850,23850,9
|
|
20240314,145000,822887850,23850,23850,23850,23850,0
|
|
20240314,144900,822887850,23850,23850,23850,23850,0
|
|
20240314,144800,822887850,23850,23850,23850,23850,103
|
|
20240314,144700,820431300,23850,23850,23850,23850,51
|
|
20240314,144600,819214950,23850,23850,23850,23850,0
|
|
20240314,144500,819214950,23850,23850,23850,23850,0
|
|
20240314,144400,819214950,23850,23850,23850,23850,0
|
|
20240314,144300,819214950,23850,23850,23850,23850,21
|
|
20240314,144200,818714100,23900,23900,23900,23900,2
|
|
20240314,144100,818666300,23900,23900,23900,23900,0
|
|
20240314,144000,818666300,23900,23900,23900,23900,0
|
|
20240314,143900,818666300,23900,23900,23900,23900,10
|
|
20240314,143800,818427300,23850,23850,23850,23850,0
|
|
20240314,143700,818427300,23850,23850,23850,23850,0
|
|
20240314,143600,818427300,23850,23850,23850,23850,5
|
|
20240314,143500,818308050,23850,23850,23850,23850,0
|
|
20240314,143400,818308050,23850,23850,23850,23850,10
|
|
20240314,143300,818069550,23800,23800,23800,23800,0
|
|
20240314,143200,818069550,23800,23800,23800,23800,0
|
|
20240314,143100,818069550,23800,23800,23800,23800,0
|
|
20240314,143000,818069550,23800,23800,23800,23800,0
|
|
20240314,142900,818069550,23800,23800,23800,23800,13
|
|
20240314,142800,817760150,23800,23800,23900,23800,65
|
|
20240314,142700,816209650,23800,23800,23800,23800,21
|
|
20240314,142600,815709850,23800,23800,23800,23800,31
|
|
20240314,142500,814972050,23800,23800,23800,23800,32
|
|
20240314,142400,814210450,23800,23800,23800,23800,21
|
|
20240314,142300,813710650,23800,23800,23800,23800,32
|
|
20240314,142200,812949050,23800,23900,23900,23800,1208
|
|
20240314,142100,784181250,23900,23850,23900,23850,384
|
|
20240314,142000,775015150,23850,23850,23850,23850,33
|
|
20240314,141900,774228100,23850,23850,23850,23850,22
|
|
20240314,141800,773703400,23850,23850,23900,23850,71
|
|
20240314,141700,772007950,23850,23850,23850,23850,32
|
|
20240314,141600,771244750,23900,23850,23900,23850,73
|
|
20240314,141500,769501200,23850,23850,23850,23850,29
|
|
20240314,141400,768809550,23850,23850,23850,23850,290
|
|
20240314,141300,761893050,23850,23850,23850,23850,20
|
|
20240314,141200,761416050,23850,23850,23850,23850,32
|
|
20240314,141100,760652850,23850,23850,23850,23850,33
|
|
20240314,141000,759865800,23900,23850,23900,23850,23
|
|
20240314,140900,759317150,23850,23850,23900,23850,44
|
|
20240314,140800,758267050,23850,23900,23900,23850,107
|
|
20240314,140700,755712300,23850,23850,23850,23850,68
|
|
20240314,140600,754090500,23850,23850,23900,23850,103
|
|
20240314,140500,751633700,23850,23850,23850,23850,21
|
|
20240314,140400,751132850,23850,23850,23850,23850,33
|
|
20240314,140300,750345800,23850,23850,23850,23850,30
|
|
20240314,140200,749630300,23850,23850,23850,23850,21
|
|
20240314,140100,749129450,23850,23850,23850,23850,34
|
|
20240314,140000,748318550,23900,23850,23900,23850,45
|
|
20240314,135900,747244550,23900,23900,23900,23900,378
|
|
20240314,135800,738210350,23900,23900,23900,23900,31
|
|
20240314,135700,737469450,23900,23900,23900,23900,28
|
|
20240314,135600,736800250,23900,23900,23950,23900,31
|
|
20240314,135500,736059300,23900,23900,23900,23900,31
|
|
20240314,135400,735318400,23900,23900,23900,23900,22
|
|
20240314,135300,734792600,23900,23950,23950,23900,21
|
|
20240314,135200,734290650,23950,23950,23950,23950,0
|
|
20240314,135100,734290650,23950,23950,23950,23950,1
|
|
20240314,135000,734266700,23900,23900,23900,23900,0
|
|
20240314,134900,734266700,23900,24000,24000,23900,29
|
|
20240314,134800,733572600,23900,24000,24000,23900,23
|
|
20240314,134700,733022800,23900,23900,23900,23900,0
|
|
20240314,134600,733022800,23900,23900,23900,23900,0
|
|
20240314,134500,733022800,23900,23900,23900,23900,4
|
|
20240314,134400,732927200,24000,24000,24000,24000,34
|
|
20240314,134300,732111200,23950,23950,23950,23950,1
|
|
20240314,134200,732087250,23950,23950,23950,23950,49
|
|
20240314,134100,730913700,23900,23900,23900,23900,0
|
|
20240314,134000,730913700,23900,23900,23900,23900,0
|
|
20240314,133900,730913700,23900,23900,23900,23900,0
|
|
20240314,133800,730913700,23900,23900,23900,23900,0
|
|
20240314,133700,730913700,23900,23900,23900,23900,21
|
|
20240314,133600,730411800,23900,23900,23900,23900,0
|
|
20240314,133500,730411800,23900,23900,23900,23900,41
|
|
20240314,133400,729431900,23900,23900,23900,23900,200
|
|
20240314,133300,724651900,23950,23950,23950,23950,17
|
|
20240314,133200,724244750,23950,23950,23950,23950,0
|
|
20240314,133100,724244750,23950,23950,23950,23950,0
|
|
20240314,133000,724244750,23950,23950,23950,23950,0
|
|
20240314,132900,724244750,23950,23950,23950,23950,0
|
|
20240314,132800,724244750,23950,23950,23950,23950,0
|
|
20240314,132700,724244750,23950,23950,23950,23950,0
|
|
20240314,132600,724244750,23950,23950,23950,23950,0
|
|
20240314,132500,724244750,23950,23950,23950,23950,0
|
|
20240314,132400,724244750,23950,23950,23950,23950,21
|
|
20240314,132300,723741800,23950,23950,23950,23950,0
|
|
20240314,132200,723741800,23950,23950,23950,23950,1
|
|
20240314,132100,723717850,23950,23950,23950,23950,35
|
|
20240314,132000,722879600,23950,23950,23950,23950,0
|
|
20240314,131900,722879600,23950,23950,23950,23950,0
|
|
20240314,131800,722879600,23950,23950,23950,23950,30
|
|
20240314,131700,722161100,23900,23900,23900,23900,21
|
|
20240314,131600,721659200,23950,23950,23950,23950,1
|
|
20240314,131500,721635250,23950,23950,23950,23950,2
|
|
20240314,131400,721587350,23900,23900,23900,23900,0
|
|
20240314,131300,721587350,23900,23900,23900,23900,1
|
|
20240314,131200,721563450,23950,23950,23950,23950,0
|
|
20240314,131100,721563450,23950,23950,23950,23950,0
|
|
20240314,131000,721563450,23950,23950,23950,23950,0
|
|
20240314,130900,721563450,23950,23950,23950,23950,0
|
|
20240314,130800,721563450,23950,23950,23950,23950,10
|
|
20240314,130700,721323950,23950,23950,23950,23950,1
|
|
20240314,130600,721300000,23950,23950,23950,23950,0
|
|
20240314,130500,721300000,23950,23950,23950,23950,10
|
|
20240314,130400,721060500,23900,23900,23900,23900,34
|
|
20240314,130300,720247900,23900,24000,24000,23900,101
|
|
20240314,130200,717832550,24000,24000,24000,24000,0
|
|
20240314,130100,717832550,24000,24000,24000,24000,50
|
|
20240314,130000,716632550,24000,24000,24000,24000,0
|
|
20240314,125900,716632550,24000,24000,24000,24000,0
|
|
20240314,125800,716632550,24000,24000,24000,24000,2
|
|
20240314,125700,716584550,23950,23950,23950,23950,0
|
|
20240314,125600,716584550,23950,23950,23950,23950,0
|
|
20240314,125500,716584550,23950,23950,23950,23950,0
|
|
20240314,125400,716584550,23950,23950,23950,23950,73
|
|
20240314,125300,714836200,23950,23950,23950,23950,0
|
|
20240314,125200,714836200,23950,23950,23950,23950,11
|
|
20240314,125100,714572750,23950,23950,23950,23950,0
|
|
20240314,125000,714572750,23950,23950,23950,23950,100
|
|
20240314,124900,712177750,23950,23950,23950,23950,0
|
|
20240314,124800,712177750,23950,23950,23950,23950,20
|
|
20240314,124700,711698750,23950,23950,23950,23950,58
|
|
20240314,124600,710309650,23950,23950,23950,23950,10
|
|
20240314,124500,710070150,23950,23950,23950,23950,10
|
|
20240314,124400,709830650,23950,23950,23950,23950,0
|
|
20240314,124300,709830650,23950,23950,23950,23950,0
|
|
20240314,124200,709830650,23950,23950,23950,23950,0
|
|
20240314,124100,709830650,23950,23950,23950,23950,44
|
|
20240314,124000,708776850,23950,23950,23950,23950,0
|
|
20240314,123900,708776850,23950,23950,23950,23950,0
|
|
20240314,123800,708776850,23950,23950,23950,23950,0
|
|
20240314,123700,708776850,23950,23950,23950,23950,0
|
|
20240314,123600,708776850,23950,23950,23950,23950,0
|
|
20240314,123500,708776850,23950,23950,23950,23950,0
|
|
20240314,123400,708776850,23950,23950,23950,23950,112
|
|
20240314,123300,706094450,23900,23900,23900,23900,0
|
|
20240314,123200,706094450,23900,23900,23900,23900,1
|
|
20240314,123100,706070550,23900,23900,23900,23900,0
|
|
20240314,123000,706070550,23900,23900,23900,23900,1
|
|
20240314,122900,706046650,23900,23900,23900,23900,50
|
|
20240314,122800,704851650,23900,23950,23950,23900,136
|
|
20240314,122700,701601200,23950,23950,23950,23950,0
|
|
20240314,122600,701601200,23950,23950,23950,23950,1
|
|
20240314,122500,701577250,23900,23900,23900,23900,0
|
|
20240314,122400,701577250,23900,23900,23900,23900,2
|
|
20240314,122300,701529450,23900,23900,23900,23900,0
|
|
20240314,122200,701529450,23900,23900,23900,23900,1
|
|
20240314,122100,701505550,23950,24000,24000,23950,533
|
|
20240314,122000,688740150,23950,24000,24000,23950,3
|
|
20240314,121900,688668250,23950,24000,24000,23950,91
|
|
20240314,121800,686488750,23950,23950,23950,23950,21
|
|
20240314,121700,685985800,24000,24000,24000,24000,0
|
|
20240314,121600,685985800,24000,24000,24000,24000,1
|
|
20240314,121500,685961800,24000,24000,24000,24000,0
|
|
20240314,121400,685961800,24000,24000,24000,24000,0
|
|
20240314,121300,685961800,24000,24000,24000,24000,30
|
|
20240314,121200,685241800,24000,24000,24000,24000,2
|
|
20240314,121100,685193800,24000,24000,24000,24000,0
|
|
20240314,121000,685193800,24000,24000,24000,24000,0
|
|
20240314,120900,685193800,24000,24000,24000,24000,1
|
|
20240314,120800,685169800,24000,24000,24000,24000,0
|
|
20240314,120700,685169800,24000,24000,24000,24000,2
|
|
20240314,120600,685121800,24050,24050,24050,24050,0
|
|
20240314,120500,685121800,24050,24050,24050,24050,0
|
|
20240314,120400,685121800,24050,24050,24050,24050,0
|
|
20240314,120300,685121800,24050,24050,24050,24050,0
|
|
20240314,120200,685121800,24050,24050,24050,24050,0
|
|
20240314,120100,685121800,24050,24050,24050,24050,0
|
|
20240314,120000,685121800,24050,24050,24050,24050,0
|
|
20240314,115900,685121800,24050,24000,24050,24000,54
|
|
20240314,115800,683823550,24000,24050,24050,24000,1127
|
|
20240314,115700,656771500,24000,24000,24000,24000,0
|
|
20240314,115600,656771500,24000,24000,24000,24000,0
|
|
20240314,115500,656771500,24000,24000,24000,24000,1
|
|
20240314,115400,656747500,24050,24050,24050,24050,4
|
|
20240314,115300,656651300,24000,24000,24000,24000,10
|
|
20240314,115200,656411300,24000,24000,24000,24000,15
|
|
20240314,115100,656051300,24050,24000,24050,24000,712
|
|
20240314,115000,638953900,24050,24050,24050,24050,0
|
|
20240314,114900,638953900,24050,24050,24050,24050,0
|
|
20240314,114800,638953900,24050,24050,24050,24050,5
|
|
20240314,114700,638833650,24000,24000,24000,24000,0
|
|
20240314,114600,638833650,24000,24000,24000,24000,20
|
|
20240314,114500,638353650,24000,24000,24000,24000,10
|
|
20240314,114400,638113650,24050,24050,24050,24050,0
|
|
20240314,114300,638113650,24050,24050,24050,24050,0
|
|
20240314,114200,638113650,24050,24050,24050,24050,267
|
|
20240314,114100,631692300,24050,24050,24050,24050,21
|
|
20240314,114000,631187250,24100,24100,24100,24100,0
|
|
20240314,113900,631187250,24100,24100,24100,24100,0
|
|
20240314,113800,631187250,24100,24050,24100,24050,16
|
|
20240314,113700,630802400,24100,24100,24100,24100,31
|
|
20240314,113600,630055300,24050,24050,24050,24050,0
|
|
20240314,113500,630055300,24050,24050,24050,24050,0
|
|
20240314,113400,630055300,24050,24050,24050,24050,0
|
|
20240314,113300,630055300,24050,24050,24050,24050,542
|
|
20240314,113200,617020200,24050,24050,24050,24050,38
|
|
20240314,113100,616106300,24050,24050,24050,24050,2
|
|
20240314,113000,616058200,24050,24050,24050,24050,8
|
|
20240314,112900,615865800,24100,24050,24100,24050,49
|
|
20240314,112800,614685500,24100,24050,24100,24050,42
|
|
20240314,112700,613673350,24000,24050,24050,24000,738
|
|
20240314,112600,595959850,24000,24050,24050,24000,36
|
|
20240314,112500,595095750,24050,24100,24100,24050,61
|
|
20240314,112400,593626550,24100,24100,24100,24100,48
|
|
20240314,112300,592469750,24100,24050,24100,24050,1083
|
|
20240314,112200,566421250,24050,24000,24050,24000,12
|
|
20240314,112100,566133150,24000,24000,24000,24000,0
|
|
20240314,112000,566133150,24000,24000,24000,24000,1
|
|
20240314,111900,566109150,24000,24000,24000,24000,0
|
|
20240314,111800,566109150,24000,24000,24000,24000,0
|
|
20240314,111700,566109150,24000,24000,24000,24000,0
|
|
20240314,111600,566109150,24000,24000,24000,24000,1
|
|
20240314,111500,566085150,24000,24000,24000,24000,1
|
|
20240314,111400,566061150,24000,24000,24000,24000,52
|
|
20240314,111300,564813150,24000,24000,24000,24000,376
|
|
20240314,111200,555789150,24050,24000,24050,24000,65
|
|
20240314,111100,554227400,24000,24050,24050,24000,110
|
|
20240314,111000,551586900,24050,24000,24050,24000,2163
|
|
20240314,110900,499661850,23950,23950,23950,23950,720
|
|
20240314,110800,482417850,23950,23950,23950,23950,55
|
|
20240314,110700,481100600,23950,23950,24000,23950,432
|
|
20240314,110600,470753950,23950,23950,23950,23950,103
|
|
20240314,110500,468287100,23950,23950,23950,23950,262
|
|
20240314,110400,462012200,23900,23900,23900,23900,226
|
|
20240314,110300,456610800,23900,23900,23900,23900,0
|
|
20240314,110200,456610800,23900,23900,23900,23900,0
|
|
20240314,110100,456610800,23900,23900,23900,23900,0
|
|
20240314,110000,456610800,23900,23900,23900,23900,1
|
|
20240314,105900,456586900,24000,24000,24000,24000,43
|
|
20240314,105800,455554900,24000,23900,24000,23900,4161
|
|
20240314,105700,356073100,23850,23850,23850,23850,0
|
|
20240314,105600,356073100,23850,23850,23850,23850,12
|
|
20240314,105500,355786900,23850,23850,23850,23850,110
|
|
20240314,105400,353163400,23800,23800,23800,23800,0
|
|
20240314,105300,353163400,23800,23850,23850,23800,30
|
|
20240314,105200,352448050,23850,23850,23850,23850,0
|
|
20240314,105100,352448050,23850,23850,23850,23850,3
|
|
20240314,105000,352376500,23800,23800,23800,23800,0
|
|
20240314,104900,352376500,23800,23800,23800,23800,0
|
|
20240314,104800,352376500,23800,23800,23800,23800,50
|
|
20240314,104700,351186500,23850,23850,23850,23850,11
|
|
20240314,104600,350924150,23850,23850,23850,23850,8
|
|
20240314,104500,350733350,23850,23850,23850,23850,16
|
|
20240314,104400,350351750,23850,23850,23850,23850,0
|
|
20240314,104300,350351750,23850,23850,23850,23850,521
|
|
20240314,104200,337925900,23850,23800,23850,23800,22
|
|
20240314,104100,337402250,23800,23800,23800,23800,80
|
|
20240314,104000,335498250,23800,23800,23800,23800,0
|
|
20240314,103900,335498250,23800,23800,23800,23800,0
|
|
20240314,103800,335498250,23800,23800,23800,23800,50
|
|
20240314,103700,334308250,23850,23850,23850,23850,0
|
|
20240314,103600,334308250,23850,23850,23850,23850,14
|
|
20240314,103500,333974350,23850,23850,23850,23850,1
|
|
20240314,103400,333950500,23850,23850,23850,23850,1
|
|
20240314,103300,333926650,23850,23850,23850,23850,2
|
|
20240314,103200,333878950,23850,23850,23850,23850,0
|
|
20240314,103100,333878950,23850,23850,23850,23850,2
|
|
20240314,103000,333831250,23850,23850,23850,23850,0
|
|
20240314,102900,333831250,23850,23850,23850,23850,2
|
|
20240314,102800,333783550,23800,23800,23800,23800,0
|
|
20240314,102700,333783550,23800,23800,23800,23800,0
|
|
20240314,102600,333783550,23800,23800,23800,23800,3
|
|
20240314,102500,333712150,23750,23750,23750,23750,0
|
|
20240314,102400,333712150,23750,23800,23800,23750,49
|
|
20240314,102300,332546650,23800,23800,23800,23800,174
|
|
20240314,102200,328405450,23800,23750,23800,23750,111
|
|
20240314,102100,325768700,23800,23800,23800,23800,2
|
|
20240314,102000,325721100,23800,23800,23800,23800,0
|
|
20240314,101900,325721100,23800,23800,23800,23800,1
|
|
20240314,101800,325697300,23800,23800,23800,23800,7
|
|
20240314,101700,325530700,23800,23800,23800,23800,0
|
|
20240314,101600,325530700,23800,23800,23800,23800,302
|
|
20240314,101500,318343100,23800,23800,23800,23800,0
|
|
20240314,101400,318343100,23800,23850,23850,23800,458
|
|
20240314,101300,307442400,23850,23900,23900,23850,42
|
|
20240314,101200,306439700,23900,23900,23900,23900,0
|
|
20240314,101100,306439700,23900,23900,23900,23900,0
|
|
20240314,101000,306439700,23900,23900,23900,23900,0
|
|
20240314,100900,306439700,23900,23850,23900,23850,205
|
|
20240314,100800,301543600,23850,23850,23850,23850,0
|
|
20240314,100700,301543600,23850,23850,23850,23850,103
|
|
20240314,100600,299087050,23900,23900,23900,23900,3
|
|
20240314,100500,299015350,23900,23900,23900,23900,100
|
|
20240314,100400,296625350,23900,23900,23900,23900,1
|
|
20240314,100300,296601450,23800,23850,23850,23800,63
|
|
20240314,100200,295099150,23850,23850,23850,23850,0
|
|
20240314,100100,295099150,23850,23800,23850,23800,33
|
|
20240314,100000,294313600,23800,23800,23800,23800,0
|
|
20240314,095900,294313600,23800,23800,23800,23800,0
|
|
20240314,095800,294313600,23800,23850,23850,23800,278
|
|
20240314,095700,287685800,23900,23900,23900,23900,0
|
|
20240314,095600,287685800,23900,23950,23950,23900,108
|
|
20240314,095500,285101350,23950,23900,23950,23900,13
|
|
20240314,095400,284790400,23900,23900,23900,23900,16
|
|
20240314,095300,284408000,23900,23900,23900,23900,6
|
|
20240314,095200,284264600,23850,23850,23850,23850,8
|
|
20240314,095100,284073800,23850,23850,23850,23850,219
|
|
20240314,095000,278850650,23850,23850,23850,23850,66
|
|
20240314,094900,277276550,23850,23850,23850,23850,212
|
|
20240314,094800,272220350,23800,23800,23800,23800,0
|
|
20240314,094700,272220350,23800,23800,23800,23800,0
|
|
20240314,094600,272220350,23800,23900,23900,23800,371
|
|
20240314,094500,263359700,23900,23900,23900,23900,1
|
|
20240314,094400,263335800,23900,23900,23900,23900,2
|
|
20240314,094300,263288000,23850,23850,23850,23850,20
|
|
20240314,094200,262811000,23850,23850,23850,23850,0
|
|
20240314,094100,262811000,23850,23850,23850,23850,0
|
|
20240314,094000,262811000,23850,23850,23850,23800,126
|
|
20240314,093900,259806000,23900,23900,23900,23900,4
|
|
20240314,093800,259710400,23950,23950,23950,23950,0
|
|
20240314,093700,259710400,23950,23950,23950,23950,0
|
|
20240314,093600,259710400,23950,23950,23950,23950,4
|
|
20240314,093500,259614600,23950,23950,23950,23950,1
|
|
20240314,093400,259590650,23850,23850,23850,23850,241
|
|
20240314,093300,253842800,23900,23900,23950,23900,59
|
|
20240314,093200,252432200,23900,23900,23900,23900,50
|
|
20240314,093100,251237200,23950,23950,23950,23950,13
|
|
20240314,093000,250925850,24000,23900,24000,23900,55
|
|
20240314,092900,249611250,23900,23900,23900,23900,2
|
|
20240314,092800,249563450,23850,23900,23900,23850,33
|
|
20240314,092700,248776300,23900,23900,23900,23900,247
|
|
20240314,092600,242873000,23900,24000,24000,23900,132
|
|
20240314,092500,239708200,24000,23900,24000,23900,11
|
|
20240314,092400,239444300,24000,24000,24000,24000,11
|
|
20240314,092300,239180300,23900,23950,23950,23900,271
|
|
20240314,092200,232703350,24000,24000,24000,24000,0
|
|
20240314,092100,232703350,24000,24000,24000,24000,0
|
|
20240314,092000,232703350,24000,24000,24000,24000,8
|
|
20240314,091900,232511350,24000,23950,24100,23950,1582
|
|
20240314,091800,194511600,24000,24000,24000,24000,1
|
|
20240314,091700,194487600,24000,24000,24000,24000,135
|
|
20240314,091600,191247600,24050,23850,24050,23850,2324
|
|
20240314,091500,135473050,23800,23800,23800,23800,1
|
|
20240314,091400,135449250,23850,23850,23850,23850,47
|
|
20240314,091300,134328300,23850,23750,23850,23750,736
|
|
20240314,091200,116778900,23750,23800,23800,23750,512
|
|
20240314,091100,104616750,23850,23850,23850,23850,0
|
|
20240314,091000,104616750,23850,23850,23850,23850,15
|
|
20240314,090900,104259000,23850,23800,23850,23800,4
|
|
20240314,090800,104163700,23750,23750,23750,23750,0
|
|
20240314,090700,104163700,23750,23750,23750,23750,205
|
|
20240314,090600,99294950,23750,23900,23900,23750,678
|
|
20240314,090500,83144450,23900,23900,23900,23900,23
|
|
20240314,090400,82594750,23950,23950,23950,23900,194
|
|
20240314,090300,77951650,23950,23950,23950,23900,808
|
|
20240314,090200,58601350,23950,23900,23950,23900,661
|
|
20240314,090100,42796550,23900,23850,23950,23850,1005
|
|
20240314,090000,18756250,23850,23650,23900,23650,690
|