579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,183500,2744572850,22550,22550,22550,22550,0
|
|
20240304,183400,2744572850,22550,22550,22550,22550,0
|
|
20240304,183300,2744572850,22550,22550,22550,22550,0
|
|
20240304,183200,2744572850,22550,22550,22550,22550,0
|
|
20240304,183100,2744572850,22550,22550,22550,22550,0
|
|
20240304,183000,2744572850,22550,22550,22550,22550,0
|
|
20240304,182900,2744572850,22550,22550,22550,22550,0
|
|
20240304,182800,2744572850,22550,22550,22550,22550,0
|
|
20240304,182700,2744572850,22550,22550,22550,22550,0
|
|
20240304,182600,2744572850,22550,22550,22550,22550,0
|
|
20240304,182500,2744572850,22550,22550,22550,22550,0
|
|
20240304,182400,2744572850,22550,22550,22550,22550,0
|
|
20240304,182300,2744572850,22550,22550,22550,22550,0
|
|
20240304,182200,2744572850,22550,22550,22550,22550,0
|
|
20240304,182100,2744572850,22550,22550,22550,22550,0
|
|
20240304,182000,2744572850,22550,22550,22550,22550,0
|
|
20240304,181900,2744572850,22550,22550,22550,22550,0
|
|
20240304,181800,2744572850,22550,22550,22550,22550,0
|
|
20240304,181700,2744572850,22550,22550,22550,22550,0
|
|
20240304,181600,2744572850,22550,22550,22550,22550,0
|
|
20240304,181500,2744572850,22550,22550,22550,22550,0
|
|
20240304,181400,2744572850,22550,22550,22550,22550,0
|
|
20240304,181300,2744572850,22550,22550,22550,22550,0
|
|
20240304,181200,2744572850,22550,22550,22550,22550,0
|
|
20240304,181100,2744572850,22550,22550,22550,22550,0
|
|
20240304,181000,2744572850,22550,22550,22550,22550,0
|
|
20240304,180900,2744572850,22550,22550,22550,22550,0
|
|
20240304,180800,2744572850,22550,22550,22550,22550,0
|
|
20240304,180700,2744572850,22550,22550,22550,22550,0
|
|
20240304,180600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,180500,2744572850,22550,22550,22550,22550,0
|
|
20240304,180400,2744572850,22550,22550,22550,22550,0
|
|
20240304,180300,2744572850,22550,22550,22550,22550,0
|
|
20240304,180200,2744572850,22550,22550,22550,22550,0
|
|
20240304,180100,2744572850,22550,22550,22550,22550,0
|
|
20240304,180000,2744572850,22550,22550,22550,22550,0
|
|
20240304,175900,2744572850,22550,22550,22550,22550,0
|
|
20240304,175800,2744572850,22550,22550,22550,22550,0
|
|
20240304,175700,2744572850,22550,22550,22550,22550,0
|
|
20240304,175600,2744572850,22550,22550,22550,22550,0
|
|
20240304,175500,2744572850,22550,22550,22550,22550,0
|
|
20240304,175400,2744572850,22550,22550,22550,22550,0
|
|
20240304,175300,2744572850,22550,22550,22550,22550,0
|
|
20240304,175200,2744572850,22550,22550,22550,22550,0
|
|
20240304,175100,2744572850,22550,22550,22550,22550,0
|
|
20240304,175000,2744572850,22550,22550,22550,22550,0
|
|
20240304,174900,2744572850,22550,22550,22550,22550,0
|
|
20240304,174800,2744572850,22550,22550,22550,22550,0
|
|
20240304,174700,2744572850,22550,22550,22550,22550,0
|
|
20240304,174600,2744572850,22550,22550,22550,22550,0
|
|
20240304,174500,2744572850,22550,22550,22550,22550,0
|
|
20240304,174400,2744572850,22550,22550,22550,22550,0
|
|
20240304,174300,2744572850,22550,22550,22550,22550,0
|
|
20240304,174200,2744572850,22550,22550,22550,22550,0
|
|
20240304,174100,2744572850,22550,22550,22550,22550,0
|
|
20240304,174000,2744572850,22550,22550,22550,22550,0
|
|
20240304,173900,2744572850,22550,22550,22550,22550,0
|
|
20240304,173800,2744572850,22550,22550,22550,22550,0
|
|
20240304,173700,2744572850,22550,22550,22550,22550,0
|
|
20240304,173600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,173500,2744572850,22550,22550,22550,22550,0
|
|
20240304,173400,2744572850,22550,22550,22550,22550,0
|
|
20240304,173300,2744572850,22550,22550,22550,22550,0
|
|
20240304,173200,2744572850,22550,22550,22550,22550,0
|
|
20240304,173100,2744572850,22550,22550,22550,22550,0
|
|
20240304,173000,2744572850,22550,22550,22550,22550,0
|
|
20240304,172900,2744572850,22550,22550,22550,22550,0
|
|
20240304,172800,2744572850,22550,22550,22550,22550,0
|
|
20240304,172700,2744572850,22550,22550,22550,22550,0
|
|
20240304,172600,2744572850,22550,22550,22550,22550,0
|
|
20240304,172500,2744572850,22550,22550,22550,22550,0
|
|
20240304,172400,2744572850,22550,22550,22550,22550,0
|
|
20240304,172300,2744572850,22550,22550,22550,22550,0
|
|
20240304,172200,2744572850,22550,22550,22550,22550,0
|
|
20240304,172100,2744572850,22550,22550,22550,22550,0
|
|
20240304,172000,2744572850,22550,22550,22550,22550,0
|
|
20240304,171900,2744572850,22550,22550,22550,22550,0
|
|
20240304,171800,2744572850,22550,22550,22550,22550,0
|
|
20240304,171700,2744572850,22550,22550,22550,22550,0
|
|
20240304,171600,2744572850,22550,22550,22550,22550,0
|
|
20240304,171500,2744572850,22550,22550,22550,22550,0
|
|
20240304,171400,2744572850,22550,22550,22550,22550,0
|
|
20240304,171300,2744572850,22550,22550,22550,22550,0
|
|
20240304,171200,2744572850,22550,22550,22550,22550,0
|
|
20240304,171100,2744572850,22550,22550,22550,22550,0
|
|
20240304,171000,2744572850,22550,22550,22550,22550,0
|
|
20240304,170900,2744572850,22550,22550,22550,22550,0
|
|
20240304,170800,2744572850,22550,22550,22550,22550,0
|
|
20240304,170700,2744572850,22550,22550,22550,22550,0
|
|
20240304,170600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,170500,2744572850,22550,22550,22550,22550,0
|
|
20240304,170400,2744572850,22550,22550,22550,22550,0
|
|
20240304,170300,2744572850,22550,22550,22550,22550,0
|
|
20240304,170200,2744572850,22550,22550,22550,22550,0
|
|
20240304,170100,2744572850,22550,22550,22550,22550,0
|
|
20240304,170000,2744572850,22550,22550,22550,22550,0
|
|
20240304,165900,2744572850,22550,22550,22550,22550,0
|
|
20240304,165800,2744572850,22550,22550,22550,22550,0
|
|
20240304,165700,2744572850,22550,22550,22550,22550,0
|
|
20240304,165600,2744572850,22550,22550,22550,22550,0
|
|
20240304,165500,2744572850,22550,22550,22550,22550,0
|
|
20240304,165400,2744572850,22550,22550,22550,22550,0
|
|
20240304,165300,2744572850,22550,22550,22550,22550,0
|
|
20240304,165200,2744572850,22550,22550,22550,22550,0
|
|
20240304,165100,2744572850,22550,22550,22550,22550,0
|
|
20240304,165000,2744572850,22550,22550,22550,22550,0
|
|
20240304,164900,2744572850,22550,22550,22550,22550,0
|
|
20240304,164800,2744572850,22550,22550,22550,22550,0
|
|
20240304,164700,2744572850,22550,22550,22550,22550,0
|
|
20240304,164600,2744572850,22550,22550,22550,22550,0
|
|
20240304,164500,2744572850,22550,22550,22550,22550,0
|
|
20240304,164400,2744572850,22550,22550,22550,22550,0
|
|
20240304,164300,2744572850,22550,22550,22550,22550,0
|
|
20240304,164200,2744572850,22550,22550,22550,22550,0
|
|
20240304,164100,2744572850,22550,22550,22550,22550,0
|
|
20240304,164000,2744572850,22550,22550,22550,22550,0
|
|
20240304,163900,2744572850,22550,22550,22550,22550,0
|
|
20240304,163800,2744572850,22550,22550,22550,22550,0
|
|
20240304,163700,2744572850,22550,22550,22550,22550,0
|
|
20240304,163600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,163500,2744572850,22550,22550,22550,22550,0
|
|
20240304,163400,2744572850,22550,22550,22550,22550,0
|
|
20240304,163300,2744572850,22550,22550,22550,22550,0
|
|
20240304,163200,2744572850,22550,22550,22550,22550,0
|
|
20240304,163100,2744572850,22550,22550,22550,22550,0
|
|
20240304,163000,2744572850,22550,22550,22550,22550,0
|
|
20240304,162900,2744572850,22550,22550,22550,22550,0
|
|
20240304,162800,2744572850,22550,22550,22550,22550,0
|
|
20240304,162700,2744572850,22550,22550,22550,22550,0
|
|
20240304,162600,2744572850,22550,22550,22550,22550,0
|
|
20240304,162500,2744572850,22550,22550,22550,22550,0
|
|
20240304,162400,2744572850,22550,22550,22550,22550,0
|
|
20240304,162300,2744572850,22550,22550,22550,22550,0
|
|
20240304,162200,2744572850,22550,22550,22550,22550,0
|
|
20240304,162100,2744572850,22550,22550,22550,22550,0
|
|
20240304,162000,2744572850,22550,22550,22550,22550,0
|
|
20240304,161900,2744572850,22550,22550,22550,22550,0
|
|
20240304,161800,2744572850,22550,22550,22550,22550,0
|
|
20240304,161700,2744572850,22550,22550,22550,22550,0
|
|
20240304,161600,2744572850,22550,22550,22550,22550,0
|
|
20240304,161500,2744572850,22550,22550,22550,22550,0
|
|
20240304,161400,2744572850,22550,22550,22550,22550,0
|
|
20240304,161300,2744572850,22550,22550,22550,22550,0
|
|
20240304,161200,2744572850,22550,22550,22550,22550,0
|
|
20240304,161100,2744572850,22550,22550,22550,22550,0
|
|
20240304,161000,2744572850,22550,22550,22550,22550,0
|
|
20240304,160900,2744572850,22550,22550,22550,22550,0
|
|
20240304,160800,2744572850,22550,22550,22550,22550,0
|
|
20240304,160700,2744572850,22550,22550,22550,22550,0
|
|
20240304,160600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,160500,2744572850,22550,22550,22550,22550,0
|
|
20240304,160400,2744572850,22550,22550,22550,22550,0
|
|
20240304,160300,2744572850,22550,22550,22550,22550,0
|
|
20240304,160200,2744572850,22550,22550,22550,22550,0
|
|
20240304,160100,2744572850,22550,22550,22550,22550,0
|
|
20240304,160000,2744572850,22550,22550,22550,22550,0
|
|
20240304,155900,2744572850,22550,22550,22550,22550,0
|
|
20240304,155800,2744572850,22550,22550,22550,22550,0
|
|
20240304,155700,2744572850,22550,22550,22550,22550,0
|
|
20240304,155600,2744572850,22550,22550,22550,22550,0
|
|
20240304,155500,2744572850,22550,22550,22550,22550,0
|
|
20240304,155400,2744572850,22550,22550,22550,22550,0
|
|
20240304,155300,2744572850,22550,22550,22550,22550,0
|
|
20240304,155200,2744572850,22550,22550,22550,22550,0
|
|
20240304,155100,2744572850,22550,22550,22550,22550,0
|
|
20240304,155000,2744572850,22550,22550,22550,22550,0
|
|
20240304,154900,2744572850,22550,22550,22550,22550,0
|
|
20240304,154800,2744572850,22550,22550,22550,22550,0
|
|
20240304,154700,2744572850,22550,22550,22550,22550,0
|
|
20240304,154600,2744572850,22550,22550,22550,22550,0
|
|
20240304,154500,2744572850,22550,22550,22550,22550,0
|
|
20240304,154400,2744572850,22550,22550,22550,22550,0
|
|
20240304,154300,2744572850,22550,22550,22550,22550,0
|
|
20240304,154200,2744572850,22550,22550,22550,22550,0
|
|
20240304,154100,2744572850,22550,22550,22550,22550,0
|
|
20240304,154000,2744572850,22550,22550,22550,22550,0
|
|
20240304,153900,2744572850,22550,22550,22550,22550,0
|
|
20240304,153800,2744572850,22550,22550,22550,22550,0
|
|
20240304,153700,2744572850,22550,22550,22550,22550,0
|
|
20240304,153600,2744572850,22550,22550,22550,22550,9894
|
|
20240304,153500,2744572850,22550,22550,22550,22550,0
|
|
20240304,153400,2744572850,22550,22550,22550,22550,0
|
|
20240304,153300,2744572850,22550,22550,22550,22550,0
|
|
20240304,153200,2744572850,22550,22550,22550,22550,0
|
|
20240304,153100,2744572850,22550,22550,22550,22550,0
|
|
20240304,153000,2744572850,22550,22550,22550,22550,9894
|
|
20240304,152900,2521463150,22750,22750,22750,22750,0
|
|
20240304,152800,2521463150,22750,22750,22750,22750,0
|
|
20240304,152700,2521463150,22750,22750,22750,22750,0
|
|
20240304,152600,2521463150,22750,22750,22750,22750,0
|
|
20240304,152500,2521463150,22750,22750,22750,22750,0
|
|
20240304,152400,2521463150,22750,22750,22750,22750,0
|
|
20240304,152300,2521463150,22750,22750,22750,22750,0
|
|
20240304,152200,2521463150,22750,22750,22750,22750,0
|
|
20240304,152100,2521463150,22750,22750,22750,22750,0
|
|
20240304,152000,2521463150,22750,22750,22750,22750,0
|
|
20240304,151900,2521463150,22750,22800,22850,22650,3077
|
|
20240304,151800,2451386050,22700,22850,22850,22700,626
|
|
20240304,151700,2437098250,22900,22800,22900,22700,690
|
|
20240304,151600,2421392550,22850,22750,22950,22750,9199
|
|
20240304,151500,2211053550,22700,22700,22700,22650,495
|
|
20240304,151400,2199817100,22700,22750,22750,22700,853
|
|
20240304,151300,2180422300,22700,22700,22700,22700,1
|
|
20240304,151200,2180399600,22600,22650,22700,22600,114
|
|
20240304,151100,2177816150,22650,22700,22700,22600,1179
|
|
20240304,151000,2151134850,22600,22650,22700,22600,397
|
|
20240304,150900,2142144550,22850,22700,22850,22600,2240
|
|
20240304,150800,2091318350,22700,22700,22700,22700,253
|
|
20240304,150700,2085575250,22700,22750,22750,22700,42
|
|
20240304,150600,2084620750,22750,22750,22750,22750,148
|
|
20240304,150500,2081253750,22750,22850,22850,22750,24
|
|
20240304,150400,2080706750,22850,22700,22850,22700,553
|
|
20240304,150300,2068111550,22650,22650,22700,22650,123
|
|
20240304,150200,2065324450,22650,22650,22650,22650,33
|
|
20240304,150100,2064577000,22650,22700,22700,22650,15
|
|
20240304,150000,2064236750,22700,22700,22700,22700,50
|
|
20240304,145900,2063101750,22700,22700,22700,22700,60
|
|
20240304,145800,2061739750,22700,22700,22700,22700,393
|
|
20240304,145700,2052818650,22700,22700,22700,22700,84
|
|
20240304,145600,2050911850,22700,22700,22700,22650,154
|
|
20240304,145500,2047421300,22600,22650,22650,22600,227
|
|
20240304,145400,2042279850,22650,22650,22650,22650,9
|
|
20240304,145300,2042076000,22650,22650,22650,22650,28
|
|
20240304,145200,2041441800,22650,22650,22650,22650,0
|
|
20240304,145100,2041441800,22650,22650,22650,22650,953
|
|
20240304,145000,2019856350,22650,22650,22650,22650,10
|
|
20240304,144900,2019629850,22700,22700,22700,22700,2
|
|
20240304,144800,2019584450,22700,22700,22700,22700,0
|
|
20240304,144700,2019584450,22700,22700,22700,22700,51
|
|
20240304,144600,2018426750,22650,22650,22650,22650,100
|
|
20240304,144500,2016161750,22650,22700,22750,22650,77
|
|
20240304,144400,2014411700,22700,22700,22750,22700,712
|
|
20240304,144300,1998247100,22650,22650,22650,22650,165
|
|
20240304,144200,1994509850,22700,22700,22700,22700,204
|
|
20240304,144100,1989879050,22700,22650,22700,22650,17
|
|
20240304,144000,1989493950,22650,22650,22650,22650,95
|
|
20240304,143900,1987342200,22650,22650,22650,22650,1
|
|
20240304,143800,1987319550,22700,22700,22700,22700,13
|
|
20240304,143700,1987024450,22650,22700,22700,22650,1077
|
|
20240304,143600,1962576600,22750,22750,22750,22750,21
|
|
20240304,143500,1962098850,22750,22750,22750,22750,13
|
|
20240304,143400,1961803100,22750,22750,22750,22750,33
|
|
20240304,143300,1961052350,22750,22750,22750,22750,0
|
|
20240304,143200,1961052350,22750,22700,22750,22700,53
|
|
20240304,143100,1959847750,22700,22700,22700,22700,174
|
|
20240304,143000,1955897950,22700,22700,22700,22700,10
|
|
20240304,142900,1955670950,22700,22700,22700,22700,0
|
|
20240304,142800,1955670950,22700,22700,22700,22700,0
|
|
20240304,142700,1955670950,22700,22750,22750,22700,174
|
|
20240304,142600,1951719600,22750,22750,22750,22750,0
|
|
20240304,142500,1951719600,22750,22750,22750,22750,1
|
|
20240304,142400,1951696850,22750,22700,22750,22700,47
|
|
20240304,142300,1950628850,22700,22700,22700,22700,1
|
|
20240304,142200,1950606150,22700,22700,22700,22700,1
|
|
20240304,142100,1950583450,22700,22700,22700,22700,165
|
|
20240304,142000,1946837950,22700,22700,22700,22700,110
|
|
20240304,141900,1944340950,22650,22700,22700,22650,33
|
|
20240304,141800,1943592850,22700,22700,22700,22700,100
|
|
20240304,141700,1941322850,22700,22700,22700,22700,21
|
|
20240304,141600,1940846150,22650,22650,22650,22650,0
|
|
20240304,141500,1940846150,22650,22650,22650,22650,0
|
|
20240304,141400,1940846150,22650,22650,22650,22650,272
|
|
20240304,141300,1934685350,22650,22650,22650,22650,37
|
|
20240304,141200,1933847300,22700,22650,22700,22650,54
|
|
20240304,141100,1932624000,22650,22650,22650,22650,1
|
|
20240304,141000,1932601350,22650,22700,22700,22650,192
|
|
20240304,140900,1928252150,22700,22700,22700,22700,100
|
|
20240304,140800,1925982150,22700,22650,22700,22600,485
|
|
20240304,140700,1914994550,22650,22650,22650,22650,0
|
|
20240304,140600,1914994550,22650,22650,22650,22650,70
|
|
20240304,140500,1913409050,22650,22600,22650,22550,209
|
|
20240304,140400,1908684650,22600,22650,22650,22600,1027
|
|
20240304,140300,1885458100,22650,22650,22650,22650,13
|
|
20240304,140200,1885163650,22700,22650,22700,22650,342
|
|
20240304,140100,1877416750,22650,22650,22650,22650,72
|
|
20240304,140000,1875785950,22650,22650,22650,22650,0
|
|
20240304,135900,1875785950,22650,22700,22700,22650,52
|
|
20240304,135800,1874608100,22700,22700,22700,22700,32
|
|
20240304,135700,1873881700,22700,22650,22700,22650,271
|
|
20240304,135600,1867732250,22700,22700,22700,22700,479
|
|
20240304,135500,1856858950,22650,22700,22700,22650,111
|
|
20240304,135400,1854344750,22650,22700,22700,22650,47
|
|
20240304,135300,1853277950,22700,22700,22700,22700,0
|
|
20240304,135200,1853277950,22700,22700,22700,22700,103
|
|
20240304,135100,1850939850,22700,22600,22700,22600,94
|
|
20240304,135000,1848815350,22700,22650,22700,22650,297
|
|
20240304,134900,1842083700,22550,22550,22550,22550,128
|
|
20240304,134800,1839197300,22500,22550,22550,22500,200
|
|
20240304,134700,1834696100,22500,22550,22550,22500,102
|
|
20240304,134600,1832398400,22500,22500,22500,22500,136
|
|
20240304,134500,1829338400,22500,22550,22550,22500,1460
|
|
20240304,134400,1796467250,22550,22750,22750,22550,1046
|
|
20240304,134300,1772859100,22800,22600,22800,22600,59
|
|
20240304,134200,1771521900,22800,22700,22800,22650,2010
|
|
20240304,134100,1725987550,22650,22700,22700,22650,558
|
|
20240304,134000,1713322500,22800,22850,22850,22800,105
|
|
20240304,133900,1710928250,22850,22850,22850,22850,0
|
|
20240304,133800,1710928250,22850,22850,22850,22850,5
|
|
20240304,133700,1710814000,22850,22850,22850,22850,168
|
|
20240304,133600,1706975200,22850,22750,22850,22750,187
|
|
20240304,133500,1702706850,22850,22800,22850,22800,98
|
|
20240304,133400,1700467950,22850,22850,22850,22850,2
|
|
20240304,133300,1700422250,22850,22750,22850,22750,604
|
|
20240304,133200,1686673100,22750,22750,22750,22750,0
|
|
20240304,133100,1686673100,22750,22750,22750,22750,0
|
|
20240304,133000,1686673100,22750,22750,22750,22750,119
|
|
20240304,132900,1683965850,22700,22700,22700,22700,16
|
|
20240304,132800,1683602650,22700,22700,22700,22700,169
|
|
20240304,132700,1679766350,22700,22700,22700,22700,6
|
|
20240304,132600,1679630150,22750,22750,22750,22750,9
|
|
20240304,132500,1679425400,22750,22700,22750,22700,60
|
|
20240304,132400,1678062900,22700,22700,22700,22700,0
|
|
20240304,132300,1678062900,22700,22700,22700,22700,24
|
|
20240304,132200,1677518100,22700,22750,22750,22700,541
|
|
20240304,132100,1665222400,22750,22750,22750,22750,1
|
|
20240304,132000,1665199650,22700,22700,22700,22700,100
|
|
20240304,131900,1662929650,22750,22700,22750,22700,403
|
|
20240304,131800,1653771400,22750,22700,22750,22700,110
|
|
20240304,131700,1651273900,22700,22700,22750,22700,1360
|
|
20240304,131600,1620391900,22750,22750,22750,22750,51
|
|
20240304,131500,1619231650,22750,22750,22750,22750,0
|
|
20240304,131400,1619231650,22750,22750,22750,22750,261
|
|
20240304,131300,1613293900,22750,22750,22750,22750,4
|
|
20240304,131200,1613202900,22750,22750,22750,22750,0
|
|
20240304,131100,1613202900,22750,22750,22750,22750,0
|
|
20240304,131000,1613202900,22750,22750,22750,22750,0
|
|
20240304,130900,1613202900,22750,22800,22800,22750,11
|
|
20240304,130800,1612952600,22800,22800,22800,22800,170
|
|
20240304,130700,1609076600,22800,22800,22800,22800,1
|
|
20240304,130600,1609053800,22800,22800,22800,22800,38
|
|
20240304,130500,1608187400,22750,22750,22750,22750,0
|
|
20240304,130400,1608187400,22750,22750,22750,22750,0
|
|
20240304,130300,1608187400,22750,22750,22750,22750,0
|
|
20240304,130200,1608187400,22750,22750,22750,22750,4
|
|
20240304,130100,1608096400,22750,22750,22750,22750,2
|
|
20240304,130000,1608050900,22750,22750,22750,22750,341
|
|
20240304,125900,1600293150,22800,22800,22800,22800,1513
|
|
20240304,125800,1565796750,22850,22850,22850,22850,735
|
|
20240304,125700,1549002000,22900,22850,22900,22850,3
|
|
20240304,125600,1548933350,22850,22900,22900,22850,20
|
|
20240304,125500,1548476300,22850,22850,22850,22850,18
|
|
20240304,125400,1548065000,22850,22850,22850,22850,0
|
|
20240304,125300,1548065000,22850,22850,22850,22850,206
|
|
20240304,125200,1543357900,22850,22850,22850,22850,0
|
|
20240304,125100,1543357900,22850,22850,22850,22850,0
|
|
20240304,125000,1543357900,22850,22850,22850,22850,0
|
|
20240304,124900,1543357900,22850,22850,22850,22850,0
|
|
20240304,124800,1543357900,22850,22850,22850,22850,1
|
|
20240304,124700,1543335050,22850,22850,22850,22850,0
|
|
20240304,124600,1543335050,22850,22900,22900,22850,32
|
|
20240304,124500,1542602350,22850,22850,22850,22850,1
|
|
20240304,124400,1542579500,22850,22850,22850,22850,9
|
|
20240304,124300,1542373850,22950,22900,22950,22900,25
|
|
20240304,124200,1541800350,22850,22850,22850,22850,0
|
|
20240304,124100,1541800350,22850,22900,22900,22850,170
|
|
20240304,124000,1537907600,22900,22900,22900,22900,3
|
|
20240304,123900,1537838900,22950,22950,22950,22950,24
|
|
20240304,123800,1537288100,22900,22900,22900,22900,193
|
|
20240304,123700,1532868400,22900,22900,22900,22900,0
|
|
20240304,123600,1532868400,22900,22900,22900,22900,1
|
|
20240304,123500,1532845500,22900,22900,22900,22900,100
|
|
20240304,123400,1530555500,22900,22900,22900,22900,3
|
|
20240304,123300,1530486800,22900,22900,22900,22900,3
|
|
20240304,123200,1530418100,22900,22900,22900,22900,0
|
|
20240304,123100,1530418100,22900,22900,22900,22900,6
|
|
20240304,123000,1530280700,22900,22900,22900,22900,21
|
|
20240304,122900,1529799800,22850,22850,22850,22850,0
|
|
20240304,122800,1529799800,22850,22850,22850,22850,0
|
|
20240304,122700,1529799800,22850,22850,22850,22850,0
|
|
20240304,122600,1529799800,22850,22850,22850,22850,0
|
|
20240304,122500,1529799800,22850,22850,22850,22850,297
|
|
20240304,122400,1523013350,22800,22800,22800,22800,0
|
|
20240304,122300,1523013350,22800,22800,22800,22800,4
|
|
20240304,122200,1522922150,22850,22850,22850,22850,0
|
|
20240304,122100,1522922150,22850,22800,22850,22800,34
|
|
20240304,122000,1522145650,22850,22850,22850,22850,4
|
|
20240304,121900,1522054250,22800,22800,22800,22800,357
|
|
20240304,121800,1513914650,22800,22800,22800,22800,0
|
|
20240304,121700,1513914650,22800,22800,22800,22800,50
|
|
20240304,121600,1512774650,22800,22800,22800,22800,27
|
|
20240304,121500,1512159050,22850,22850,22850,22850,46
|
|
20240304,121400,1511107950,22850,22850,22850,22850,0
|
|
20240304,121300,1511107950,22850,22850,22850,22850,0
|
|
20240304,121200,1511107950,22850,22850,22850,22850,366
|
|
20240304,121100,1502744850,22850,22850,22850,22850,0
|
|
20240304,121000,1502744850,22850,22850,22850,22850,0
|
|
20240304,120900,1502744850,22850,22850,22850,22850,0
|
|
20240304,120800,1502744850,22850,22850,22850,22850,47
|
|
20240304,120700,1501670900,22900,22800,22900,22800,12
|
|
20240304,120600,1501397100,22950,22950,22950,22950,0
|
|
20240304,120500,1501397100,22950,22950,22950,22950,0
|
|
20240304,120400,1501397100,22950,22900,22950,22800,91
|
|
20240304,120300,1499318450,22900,22900,22900,22900,0
|
|
20240304,120200,1499318450,22900,22900,22900,22900,0
|
|
20240304,120100,1499318450,22900,22900,22900,22900,0
|
|
20240304,120000,1499318450,22900,22900,22900,22900,222
|
|
20240304,115900,1494234650,22900,22900,22900,22900,110
|
|
20240304,115800,1491715650,22800,22800,22800,22800,0
|
|
20240304,115700,1491715650,22800,22800,22800,22800,0
|
|
20240304,115600,1491715650,22800,22800,22800,22800,21
|
|
20240304,115500,1491236850,22800,22800,22800,22800,1
|
|
20240304,115400,1491214050,22800,22900,22900,22750,16
|
|
20240304,115300,1490849400,22900,22900,22900,22900,13
|
|
20240304,115200,1490551700,22750,22750,22750,22750,1
|
|
20240304,115100,1490528950,22900,22900,22900,22900,0
|
|
20240304,115000,1490528950,22900,22900,22900,22900,0
|
|
20240304,114900,1490528950,22900,22900,22900,22900,0
|
|
20240304,114800,1490528950,22900,22800,22900,22800,403
|
|
20240304,114700,1481320550,22800,22800,22800,22800,0
|
|
20240304,114600,1481320550,22800,22800,22800,22800,418
|
|
20240304,114500,1471790150,22800,22800,22800,22800,79
|
|
20240304,114400,1469988950,22800,22850,22850,22800,246
|
|
20240304,114300,1464379650,22850,22850,22850,22850,60
|
|
20240304,114200,1463008650,22850,22850,22850,22850,5
|
|
20240304,114100,1462894400,22850,22850,22850,22850,0
|
|
20240304,114000,1462894400,22850,22850,22850,22850,4
|
|
20240304,113900,1462803000,22850,22850,22850,22850,0
|
|
20240304,113800,1462803000,22850,22850,22850,22850,0
|
|
20240304,113700,1462803000,22850,22850,22850,22850,158
|
|
20240304,113600,1459192700,22850,22900,22900,22850,23
|
|
20240304,113500,1458667050,22850,22850,22850,22850,61
|
|
20240304,113400,1457273200,22850,22900,22900,22850,62
|
|
20240304,113300,1455856450,22850,22800,22850,22750,171
|
|
20240304,113200,1451953300,22800,22850,22850,22800,1060
|
|
20240304,113100,1427781300,22850,22850,22850,22850,0
|
|
20240304,113000,1427781300,22850,22900,22900,22850,310
|
|
20240304,112900,1420697300,22900,22900,22900,22900,7
|
|
20240304,112800,1420537000,22900,22850,22900,22850,52
|
|
20240304,112700,1419346300,22850,22900,22900,22850,7
|
|
20240304,112600,1419186200,22900,22900,22900,22900,283
|
|
20240304,112500,1412705500,22950,22950,22950,22900,74
|
|
20240304,112400,1411010400,22950,22950,22950,22950,0
|
|
20240304,112300,1411010400,22950,22950,22950,22950,38
|
|
20240304,112200,1410138300,22950,22950,22950,22950,85
|
|
20240304,112100,1408187550,22950,22950,22950,22900,94
|
|
20240304,112000,1406030300,22950,22950,22950,22950,0
|
|
20240304,111900,1406030300,22950,22950,22950,22950,0
|
|
20240304,111800,1406030300,22950,22950,22950,22950,0
|
|
20240304,111700,1406030300,22950,22950,22950,22950,500
|
|
20240304,111600,1394555300,22950,22900,22950,22900,238
|
|
20240304,111500,1389093250,22900,22900,22900,22900,1
|
|
20240304,111400,1389070350,22900,22950,22950,22900,32
|
|
20240304,111300,1388336500,22900,22900,22900,22900,17
|
|
20240304,111200,1387947200,22900,22800,22900,22800,4
|
|
20240304,111100,1387855900,22800,22800,22800,22800,15
|
|
20240304,111000,1387513900,22800,22900,22900,22800,39
|
|
20240304,110900,1386620900,22900,22900,22900,22900,139
|
|
20240304,110800,1383437800,22900,22900,22900,22900,125
|
|
20240304,110700,1380575300,22900,22800,22900,22800,33
|
|
20240304,110600,1379822700,22800,22800,22800,22800,251
|
|
20240304,110500,1374099900,22750,22800,22800,22750,150
|
|
20240304,110400,1370687350,22800,22750,22800,22750,69
|
|
20240304,110300,1369116350,22750,22800,22800,22750,46
|
|
20240304,110200,1368069750,22800,22900,22900,22800,85
|
|
20240304,110100,1366131650,22800,22800,22800,22800,0
|
|
20240304,110000,1366131650,22800,22800,22800,22750,494
|
|
20240304,105900,1354868950,22800,22800,22800,22800,113
|
|
20240304,105800,1352292550,22750,22900,22900,22750,1538
|
|
20240304,105700,1317201250,22900,22900,22900,22900,185
|
|
20240304,105600,1312964750,23000,22900,23000,22900,576
|
|
20240304,105500,1299766350,23000,23000,23000,23000,21
|
|
20240304,105400,1299283350,23000,22950,23000,22950,776
|
|
20240304,105300,1281446050,23000,23050,23050,23000,902
|
|
20240304,105200,1260699300,23050,23050,23050,23050,2
|
|
20240304,105100,1260653200,23050,23050,23050,23050,20
|
|
20240304,105000,1260192200,23050,23050,23050,23050,0
|
|
20240304,104900,1260192200,23050,23050,23050,23050,1
|
|
20240304,104800,1260169150,23050,23050,23050,23050,4
|
|
20240304,104700,1260076950,23050,23050,23050,23050,0
|
|
20240304,104600,1260076950,23050,23050,23050,23000,372
|
|
20240304,104500,1251502400,23050,23050,23050,23050,10
|
|
20240304,104400,1251271900,23100,23100,23100,23100,146
|
|
20240304,104300,1247899300,23100,23150,23150,23100,28
|
|
20240304,104200,1247252450,23150,23150,23150,23150,13
|
|
20240304,104100,1246951500,23150,23150,23150,23150,129
|
|
20240304,104000,1243965150,23050,23150,23150,23050,14
|
|
20240304,103900,1243641150,23050,23050,23050,23050,0
|
|
20240304,103800,1243641150,23050,23050,23050,23050,0
|
|
20240304,103700,1243641150,23050,23100,23100,23050,129
|
|
20240304,103600,1240667600,23050,23050,23050,23050,10
|
|
20240304,103500,1240437100,23050,23050,23050,23050,100
|
|
20240304,103400,1238132100,23050,23100,23150,23050,472
|
|
20240304,103300,1227245800,23100,23100,23100,23100,0
|
|
20240304,103200,1227245800,23100,23150,23150,23100,500
|
|
20240304,103100,1215691400,23200,23150,23200,23100,435
|
|
20240304,103000,1205619350,23200,23200,23200,23200,21
|
|
20240304,102900,1205132150,23200,23200,23200,23200,0
|
|
20240304,102800,1205132150,23200,23200,23200,23200,5
|
|
20240304,102700,1205016150,23200,23200,23200,23200,133
|
|
20240304,102600,1201930550,23200,23200,23200,23200,1
|
|
20240304,102500,1201907350,23150,23150,23150,23150,0
|
|
20240304,102400,1201907350,23150,23150,23150,23150,10
|
|
20240304,102300,1201675850,23150,23200,23200,23150,342
|
|
20240304,102200,1193750400,23200,23200,23200,23200,356
|
|
20240304,102100,1185491200,23200,23200,23200,23200,0
|
|
20240304,102000,1185491200,23200,23250,23300,23200,382
|
|
20240304,101900,1176612850,23300,23250,23300,23250,202
|
|
20240304,101800,1171916250,23250,23300,23300,23250,304
|
|
20240304,101700,1164843250,23300,23250,23300,23250,439
|
|
20240304,101600,1154615550,23250,23200,23250,23200,491
|
|
20240304,101500,1143215600,23200,23150,23200,23150,479
|
|
20240304,101400,1132113350,23150,23200,23200,23150,70
|
|
20240304,101300,1130491850,23200,23200,23200,23200,21
|
|
20240304,101200,1130004650,23200,23200,23200,23100,469
|
|
20240304,101100,1119153600,23150,23150,23150,23150,144
|
|
20240304,101000,1115820000,23150,23150,23150,23150,201
|
|
20240304,100900,1111166850,23150,23250,23250,23150,218
|
|
20240304,100800,1106112150,23250,23250,23250,23250,120
|
|
20240304,100700,1103322150,23250,23150,23250,23150,133
|
|
20240304,100600,1100239900,23150,23150,23150,23150,4
|
|
20240304,100500,1100147300,23150,23250,23250,23150,341
|
|
20240304,100400,1092224050,23250,23100,23250,23100,116
|
|
20240304,100300,1089544300,23100,23150,23250,23100,202
|
|
20240304,100200,1084851600,23150,23200,23200,23150,458
|
|
20240304,100100,1074243350,23200,23200,23200,23200,429
|
|
20240304,100000,1064290550,23200,23200,23200,23200,400
|
|
20240304,095900,1055010550,23150,23150,23150,23150,105
|
|
20240304,095800,1052579800,23150,23200,23200,23150,408
|
|
20240304,095700,1043122650,23150,23200,23200,23150,118
|
|
20240304,095600,1040385550,23150,23100,23150,23100,128
|
|
20240304,095500,1037423300,23100,23150,23150,23100,2
|
|
20240304,095400,1037377050,23050,23050,23050,23050,13
|
|
20240304,095300,1037077400,23000,23100,23100,23000,549
|
|
20240304,095200,1024405000,23000,23000,23000,22950,297
|
|
20240304,095100,1017576750,23000,23100,23100,23000,21
|
|
20240304,095000,1017091750,23100,23000,23100,23000,12
|
|
20240304,094900,1016814650,23000,22950,23000,22950,75
|
|
20240304,094800,1015092150,22950,23000,23000,22950,348
|
|
20240304,094700,1007096950,23000,23000,23000,23000,122
|
|
20240304,094600,1004290950,23050,23050,23050,23050,4
|
|
20240304,094500,1004198750,23050,23050,23050,23050,261
|
|
20240304,094400,998182700,23100,23200,23200,23100,891
|
|
20240304,094300,977600000,23200,23100,23200,23100,1598
|
|
20240304,094200,940685700,23100,23150,23150,23100,126
|
|
20240304,094100,937773850,23150,23150,23150,23150,25
|
|
20240304,094000,937195100,23150,23150,23150,23100,98
|
|
20240304,093900,934927150,23150,23150,23150,23150,79
|
|
20240304,093800,933098300,23150,23200,23200,23150,728
|
|
20240304,093700,916221150,23200,23200,23250,23200,20
|
|
20240304,093600,915757050,23200,23200,23200,23200,229
|
|
20240304,093500,910444250,23200,23250,23300,23200,472
|
|
20240304,093400,899471150,23250,23250,23250,23250,1
|
|
20240304,093300,899447900,23250,23250,23250,23250,51
|
|
20240304,093200,898262150,23250,23200,23250,23200,206
|
|
20240304,093100,893476450,23250,23350,23400,23250,1582
|
|
20240304,093000,856568650,23350,23250,23350,23250,2456
|
|
20240304,092900,799360900,23200,23150,23250,23150,867
|
|
20240304,092800,779249250,23150,23200,23200,23050,278
|
|
20240304,092700,772823950,23200,23200,23250,23100,341
|
|
20240304,092600,764903000,23200,23000,23250,23000,6658
|
|
20240304,092500,611187950,23000,23050,23050,23000,710
|
|
20240304,092400,594857450,23000,23000,23000,23000,810
|
|
20240304,092300,576227450,22950,23050,23050,22950,956
|
|
20240304,092200,554278600,23050,23050,23050,23050,206
|
|
20240304,092100,549530300,23050,23050,23100,23050,1173
|
|
20240304,092000,522463750,23000,22950,23000,22950,2955
|
|
20240304,091900,454499250,22950,22900,23000,22900,340
|
|
20240304,091800,446697050,22900,22950,22950,22900,1922
|
|
20240304,091700,402660750,22950,22950,22950,22900,136
|
|
20240304,091600,399541650,22950,23000,23000,22950,111
|
|
20240304,091500,396988850,23000,23000,23000,23000,0
|
|
20240304,091400,396988850,23000,22950,23000,22950,842
|
|
20240304,091300,377654100,22950,22900,22950,22900,1997
|
|
20240304,091200,331903350,22850,22900,22900,22850,38
|
|
20240304,091100,331034150,22850,22850,22850,22850,355
|
|
20240304,091000,322922400,22800,22850,22850,22800,383
|
|
20240304,090900,314189350,22900,22800,22900,22800,464
|
|
20240304,090800,303582950,22800,22850,22850,22800,689
|
|
20240304,090700,287872450,22850,22800,22850,22800,841
|
|
20240304,090600,268691100,22800,22900,22950,22800,2444
|
|
20240304,090500,212799300,22950,23000,23000,22950,213
|
|
20240304,090400,207900750,23000,23000,23050,22950,1059
|
|
20240304,090300,183553350,23000,22900,23000,22900,145
|
|
20240304,090200,180229750,22900,23000,23050,22850,1771
|
|
20240304,090100,139606150,23050,22950,23100,22900,2557
|
|
20240304,090000,80825150,22900,22800,22950,22800,3463
|