579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,183500,1776830000,21900,21900,21900,21900,0
|
|
20240306,183400,1776830000,21900,21900,21900,21900,0
|
|
20240306,183300,1776830000,21900,21900,21900,21900,0
|
|
20240306,183200,1776830000,21900,21900,21900,21900,0
|
|
20240306,183100,1776830000,21900,21900,21900,21900,0
|
|
20240306,183000,1776830000,21900,21900,21900,21900,0
|
|
20240306,182900,1776830000,21900,21900,21900,21900,0
|
|
20240306,182800,1776830000,21900,21900,21900,21900,0
|
|
20240306,182700,1776830000,21900,21900,21900,21900,0
|
|
20240306,182600,1776830000,21900,21900,21900,21900,0
|
|
20240306,182500,1776830000,21900,21900,21900,21900,0
|
|
20240306,182400,1776830000,21900,21900,21900,21900,0
|
|
20240306,182300,1776830000,21900,21900,21900,21900,0
|
|
20240306,182200,1776830000,21900,21900,21900,21900,0
|
|
20240306,182100,1776830000,21900,21900,21900,21900,0
|
|
20240306,182000,1776830000,21900,21900,21900,21900,0
|
|
20240306,181900,1776830000,21900,21900,21900,21900,0
|
|
20240306,181800,1776830000,21900,21900,21900,21900,0
|
|
20240306,181700,1776830000,21900,21900,21900,21900,0
|
|
20240306,181600,1776830000,21900,21900,21900,21900,0
|
|
20240306,181500,1776830000,21900,21900,21900,21900,0
|
|
20240306,181400,1776830000,21900,21900,21900,21900,0
|
|
20240306,181300,1776830000,21900,21900,21900,21900,0
|
|
20240306,181200,1776830000,21900,21900,21900,21900,0
|
|
20240306,181100,1776830000,21900,21900,21900,21900,0
|
|
20240306,181000,1776830000,21900,21900,21900,21900,0
|
|
20240306,180900,1776830000,21900,21900,21900,21900,0
|
|
20240306,180800,1776830000,21900,21900,21900,21900,0
|
|
20240306,180700,1776830000,21900,21900,21900,21900,0
|
|
20240306,180600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,180500,1776830000,21900,21900,21900,21900,0
|
|
20240306,180400,1776830000,21900,21900,21900,21900,0
|
|
20240306,180300,1776830000,21900,21900,21900,21900,0
|
|
20240306,180200,1776830000,21900,21900,21900,21900,0
|
|
20240306,180100,1776830000,21900,21900,21900,21900,0
|
|
20240306,180000,1776830000,21900,21900,21900,21900,0
|
|
20240306,175900,1776830000,21900,21900,21900,21900,0
|
|
20240306,175800,1776830000,21900,21900,21900,21900,0
|
|
20240306,175700,1776830000,21900,21900,21900,21900,0
|
|
20240306,175600,1776830000,21900,21900,21900,21900,0
|
|
20240306,175500,1776830000,21900,21900,21900,21900,0
|
|
20240306,175400,1776830000,21900,21900,21900,21900,0
|
|
20240306,175300,1776830000,21900,21900,21900,21900,0
|
|
20240306,175200,1776830000,21900,21900,21900,21900,0
|
|
20240306,175100,1776830000,21900,21900,21900,21900,0
|
|
20240306,175000,1776830000,21900,21900,21900,21900,0
|
|
20240306,174900,1776830000,21900,21900,21900,21900,0
|
|
20240306,174800,1776830000,21900,21900,21900,21900,0
|
|
20240306,174700,1776830000,21900,21900,21900,21900,0
|
|
20240306,174600,1776830000,21900,21900,21900,21900,0
|
|
20240306,174500,1776830000,21900,21900,21900,21900,0
|
|
20240306,174400,1776830000,21900,21900,21900,21900,0
|
|
20240306,174300,1776830000,21900,21900,21900,21900,0
|
|
20240306,174200,1776830000,21900,21900,21900,21900,0
|
|
20240306,174100,1776830000,21900,21900,21900,21900,0
|
|
20240306,174000,1776830000,21900,21900,21900,21900,0
|
|
20240306,173900,1776830000,21900,21900,21900,21900,0
|
|
20240306,173800,1776830000,21900,21900,21900,21900,0
|
|
20240306,173700,1776830000,21900,21900,21900,21900,0
|
|
20240306,173600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,173500,1776830000,21900,21900,21900,21900,0
|
|
20240306,173400,1776830000,21900,21900,21900,21900,0
|
|
20240306,173300,1776830000,21900,21900,21900,21900,0
|
|
20240306,173200,1776830000,21900,21900,21900,21900,0
|
|
20240306,173100,1776830000,21900,21900,21900,21900,0
|
|
20240306,173000,1776830000,21900,21900,21900,21900,0
|
|
20240306,172900,1776830000,21900,21900,21900,21900,0
|
|
20240306,172800,1776830000,21900,21900,21900,21900,0
|
|
20240306,172700,1776830000,21900,21900,21900,21900,0
|
|
20240306,172600,1776830000,21900,21900,21900,21900,0
|
|
20240306,172500,1776830000,21900,21900,21900,21900,0
|
|
20240306,172400,1776830000,21900,21900,21900,21900,0
|
|
20240306,172300,1776830000,21900,21900,21900,21900,0
|
|
20240306,172200,1776830000,21900,21900,21900,21900,0
|
|
20240306,172100,1776830000,21900,21900,21900,21900,0
|
|
20240306,172000,1776830000,21900,21900,21900,21900,0
|
|
20240306,171900,1776830000,21900,21900,21900,21900,0
|
|
20240306,171800,1776830000,21900,21900,21900,21900,0
|
|
20240306,171700,1776830000,21900,21900,21900,21900,0
|
|
20240306,171600,1776830000,21900,21900,21900,21900,0
|
|
20240306,171500,1776830000,21900,21900,21900,21900,0
|
|
20240306,171400,1776830000,21900,21900,21900,21900,0
|
|
20240306,171300,1776830000,21900,21900,21900,21900,0
|
|
20240306,171200,1776830000,21900,21900,21900,21900,0
|
|
20240306,171100,1776830000,21900,21900,21900,21900,0
|
|
20240306,171000,1776830000,21900,21900,21900,21900,0
|
|
20240306,170900,1776830000,21900,21900,21900,21900,0
|
|
20240306,170800,1776830000,21900,21900,21900,21900,0
|
|
20240306,170700,1776830000,21900,21900,21900,21900,0
|
|
20240306,170600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,170500,1776830000,21900,21900,21900,21900,0
|
|
20240306,170400,1776830000,21900,21900,21900,21900,0
|
|
20240306,170300,1776830000,21900,21900,21900,21900,0
|
|
20240306,170200,1776830000,21900,21900,21900,21900,0
|
|
20240306,170100,1776830000,21900,21900,21900,21900,0
|
|
20240306,170000,1776830000,21900,21900,21900,21900,0
|
|
20240306,165900,1776830000,21900,21900,21900,21900,0
|
|
20240306,165800,1776830000,21900,21900,21900,21900,0
|
|
20240306,165700,1776830000,21900,21900,21900,21900,0
|
|
20240306,165600,1776830000,21900,21900,21900,21900,0
|
|
20240306,165500,1776830000,21900,21900,21900,21900,0
|
|
20240306,165400,1776830000,21900,21900,21900,21900,0
|
|
20240306,165300,1776830000,21900,21900,21900,21900,0
|
|
20240306,165200,1776830000,21900,21900,21900,21900,0
|
|
20240306,165100,1776830000,21900,21900,21900,21900,0
|
|
20240306,165000,1776830000,21900,21900,21900,21900,0
|
|
20240306,164900,1776830000,21900,21900,21900,21900,0
|
|
20240306,164800,1776830000,21900,21900,21900,21900,0
|
|
20240306,164700,1776830000,21900,21900,21900,21900,0
|
|
20240306,164600,1776830000,21900,21900,21900,21900,0
|
|
20240306,164500,1776830000,21900,21900,21900,21900,0
|
|
20240306,164400,1776830000,21900,21900,21900,21900,0
|
|
20240306,164300,1776830000,21900,21900,21900,21900,0
|
|
20240306,164200,1776830000,21900,21900,21900,21900,0
|
|
20240306,164100,1776830000,21900,21900,21900,21900,0
|
|
20240306,164000,1776830000,21900,21900,21900,21900,0
|
|
20240306,163900,1776830000,21900,21900,21900,21900,0
|
|
20240306,163800,1776830000,21900,21900,21900,21900,0
|
|
20240306,163700,1776830000,21900,21900,21900,21900,0
|
|
20240306,163600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,163500,1776830000,21900,21900,21900,21900,0
|
|
20240306,163400,1776830000,21900,21900,21900,21900,0
|
|
20240306,163300,1776830000,21900,21900,21900,21900,0
|
|
20240306,163200,1776830000,21900,21900,21900,21900,0
|
|
20240306,163100,1776830000,21900,21900,21900,21900,0
|
|
20240306,163000,1776830000,21900,21900,21900,21900,0
|
|
20240306,162900,1776830000,21900,21900,21900,21900,0
|
|
20240306,162800,1776830000,21900,21900,21900,21900,0
|
|
20240306,162700,1776830000,21900,21900,21900,21900,0
|
|
20240306,162600,1776830000,21900,21900,21900,21900,0
|
|
20240306,162500,1776830000,21900,21900,21900,21900,0
|
|
20240306,162400,1776830000,21900,21900,21900,21900,0
|
|
20240306,162300,1776830000,21900,21900,21900,21900,0
|
|
20240306,162200,1776830000,21900,21900,21900,21900,0
|
|
20240306,162100,1776830000,21900,21900,21900,21900,0
|
|
20240306,162000,1776830000,21900,21900,21900,21900,0
|
|
20240306,161900,1776830000,21900,21900,21900,21900,0
|
|
20240306,161800,1776830000,21900,21900,21900,21900,0
|
|
20240306,161700,1776830000,21900,21900,21900,21900,0
|
|
20240306,161600,1776830000,21900,21900,21900,21900,0
|
|
20240306,161500,1776830000,21900,21900,21900,21900,0
|
|
20240306,161400,1776830000,21900,21900,21900,21900,0
|
|
20240306,161300,1776830000,21900,21900,21900,21900,0
|
|
20240306,161200,1776830000,21900,21900,21900,21900,0
|
|
20240306,161100,1776830000,21900,21900,21900,21900,0
|
|
20240306,161000,1776830000,21900,21900,21900,21900,0
|
|
20240306,160900,1776830000,21900,21900,21900,21900,0
|
|
20240306,160800,1776830000,21900,21900,21900,21900,0
|
|
20240306,160700,1776830000,21900,21900,21900,21900,0
|
|
20240306,160600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,160500,1776830000,21900,21900,21900,21900,0
|
|
20240306,160400,1776830000,21900,21900,21900,21900,0
|
|
20240306,160300,1776830000,21900,21900,21900,21900,0
|
|
20240306,160200,1776830000,21900,21900,21900,21900,0
|
|
20240306,160100,1776830000,21900,21900,21900,21900,0
|
|
20240306,160000,1776830000,21900,21900,21900,21900,0
|
|
20240306,155900,1776830000,21900,21900,21900,21900,0
|
|
20240306,155800,1776830000,21900,21900,21900,21900,0
|
|
20240306,155700,1776830000,21900,21900,21900,21900,0
|
|
20240306,155600,1776830000,21900,21900,21900,21900,0
|
|
20240306,155500,1776830000,21900,21900,21900,21900,0
|
|
20240306,155400,1776830000,21900,21900,21900,21900,0
|
|
20240306,155300,1776830000,21900,21900,21900,21900,0
|
|
20240306,155200,1776830000,21900,21900,21900,21900,0
|
|
20240306,155100,1776830000,21900,21900,21900,21900,0
|
|
20240306,155000,1776830000,21900,21900,21900,21900,0
|
|
20240306,154900,1776830000,21900,21900,21900,21900,0
|
|
20240306,154800,1776830000,21900,21900,21900,21900,0
|
|
20240306,154700,1776830000,21900,21900,21900,21900,0
|
|
20240306,154600,1776830000,21900,21900,21900,21900,0
|
|
20240306,154500,1776830000,21900,21900,21900,21900,0
|
|
20240306,154400,1776830000,21900,21900,21900,21900,0
|
|
20240306,154300,1776830000,21900,21900,21900,21900,0
|
|
20240306,154200,1776830000,21900,21900,21900,21900,0
|
|
20240306,154100,1776830000,21900,21900,21900,21900,0
|
|
20240306,154000,1776830000,21900,21900,21900,21900,0
|
|
20240306,153900,1776830000,21900,21900,21900,21900,0
|
|
20240306,153800,1776830000,21900,21900,21900,21900,0
|
|
20240306,153700,1776830000,21900,21900,21900,21900,0
|
|
20240306,153600,1776830000,21900,21900,21900,21900,4035
|
|
20240306,153500,1776830000,21900,21900,21900,21900,0
|
|
20240306,153400,1776830000,21900,21900,21900,21900,0
|
|
20240306,153300,1776830000,21900,21900,21900,21900,0
|
|
20240306,153200,1776830000,21900,21900,21900,21900,0
|
|
20240306,153100,1776830000,21900,21900,21900,21900,0
|
|
20240306,153000,1776830000,21900,21900,21900,21900,4035
|
|
20240306,152900,1688463500,21850,21850,21850,21850,0
|
|
20240306,152800,1688463500,21850,21850,21850,21850,0
|
|
20240306,152700,1688463500,21850,21850,21850,21850,0
|
|
20240306,152600,1688463500,21850,21850,21850,21850,0
|
|
20240306,152500,1688463500,21850,21850,21850,21850,0
|
|
20240306,152400,1688463500,21850,21850,21850,21850,0
|
|
20240306,152300,1688463500,21850,21850,21850,21850,0
|
|
20240306,152200,1688463500,21850,21850,21850,21850,0
|
|
20240306,152100,1688463500,21850,21850,21850,21850,0
|
|
20240306,152000,1688463500,21850,21850,21850,21850,0
|
|
20240306,151900,1688463500,21850,21900,21900,21850,692
|
|
20240306,151800,1673317000,21900,21900,21900,21850,758
|
|
20240306,151700,1656733450,21850,21850,21900,21850,131
|
|
20240306,151600,1653869650,21850,21950,21950,21850,165
|
|
20240306,151500,1650263700,21900,21850,21900,21850,643
|
|
20240306,151400,1636182050,21850,21850,21900,21850,156
|
|
20240306,151300,1632773400,21900,21900,21900,21900,3
|
|
20240306,151200,1632707700,21900,21900,21950,21900,269
|
|
20240306,151100,1626816550,21900,21950,21950,21900,555
|
|
20240306,151000,1614662000,21900,21900,21900,21900,22
|
|
20240306,150900,1614180200,21900,21900,21900,21900,236
|
|
20240306,150800,1609011800,21850,21900,21900,21850,643
|
|
20240306,150700,1594938650,21950,21850,21950,21850,279
|
|
20240306,150600,1588826150,21850,21900,21950,21850,233
|
|
20240306,150500,1583720650,21900,21850,21950,21850,1281
|
|
20240306,150400,1555686750,21800,21800,21800,21800,88
|
|
20240306,150300,1553768350,21800,21800,21800,21800,202
|
|
20240306,150200,1549364750,21800,21800,21800,21800,20
|
|
20240306,150100,1548928750,21800,21800,21800,21800,3
|
|
20240306,150000,1548863350,21800,21800,21800,21800,45
|
|
20240306,145900,1547882350,21800,21850,21850,21800,16
|
|
20240306,145800,1547533500,21850,21850,21850,21850,14
|
|
20240306,145700,1547227600,21800,21800,21800,21800,399
|
|
20240306,145600,1538529400,21800,21800,21800,21800,6
|
|
20240306,145500,1538398600,21850,21800,21850,21800,242
|
|
20240306,145400,1533122600,21800,21750,21800,21750,1053
|
|
20240306,145300,1510188000,21750,21800,21800,21750,235
|
|
20240306,145200,1505076700,21750,21800,21800,21750,230
|
|
20240306,145100,1500073100,21800,21750,21800,21750,70
|
|
20240306,145000,1498548100,21750,21750,21750,21750,210
|
|
20240306,144900,1493980600,21750,21750,21750,21700,386
|
|
20240306,144800,1485585350,21750,21850,21850,21700,2779
|
|
20240306,144700,1425057200,21850,21850,21850,21850,110
|
|
20240306,144600,1422653700,21850,21850,21850,21850,32
|
|
20240306,144500,1421954500,21800,21850,21850,21800,23
|
|
20240306,144400,1421452100,21850,21850,21850,21850,32
|
|
20240306,144300,1420752900,21800,21800,21800,21800,0
|
|
20240306,144200,1420752900,21800,21800,21800,21800,0
|
|
20240306,144100,1420752900,21800,21900,21900,21800,102
|
|
20240306,144000,1418529200,21850,21850,21850,21850,102
|
|
20240306,143900,1416300500,21900,21900,21900,21900,2
|
|
20240306,143800,1416256700,21900,21900,21900,21900,1
|
|
20240306,143700,1416234800,21900,21800,21900,21800,2
|
|
20240306,143600,1416191100,21800,21850,21850,21800,1155
|
|
20240306,143500,1390954800,21850,21850,21850,21850,0
|
|
20240306,143400,1390954800,21850,21850,21850,21850,359
|
|
20240306,143300,1383110650,21950,21950,21950,21950,3
|
|
20240306,143200,1383044800,21850,21950,21950,21850,31
|
|
20240306,143100,1382366850,21900,21850,21900,21850,60
|
|
20240306,143000,1381053350,21900,21850,21900,21850,533
|
|
20240306,142900,1369404300,21900,21850,21900,21850,41
|
|
20240306,142800,1368507750,21900,21950,21950,21900,518
|
|
20240306,142700,1357162850,21900,21900,21900,21900,74
|
|
20240306,142600,1355542250,21950,21900,21950,21900,173
|
|
20240306,142500,1351752650,21900,21850,21900,21850,165
|
|
20240306,142400,1348140150,21900,21900,21900,21850,99
|
|
20240306,142300,1345973450,21900,21900,21900,21900,28
|
|
20240306,142200,1345360250,21900,21900,21900,21850,342
|
|
20240306,142100,1337877050,21900,21900,21900,21850,886
|
|
20240306,142000,1318475000,21900,21900,21900,21900,28
|
|
20240306,141900,1317861800,22000,21950,22000,21900,100
|
|
20240306,141800,1315668000,21900,21950,21950,21900,363
|
|
20240306,141700,1307702900,21900,21900,21900,21900,27
|
|
20240306,141600,1307111600,21950,21950,21950,21900,74
|
|
20240306,141500,1305488650,21900,21950,21950,21900,289
|
|
20240306,141400,1299146500,21950,21950,21950,21950,27
|
|
20240306,141300,1298553850,21950,21950,22000,21900,515
|
|
20240306,141200,1287256850,21950,21950,22000,21950,163
|
|
20240306,141100,1283678950,21950,21950,21950,21950,1044
|
|
20240306,141000,1260763150,21950,21950,22000,21950,547
|
|
20240306,140900,1248755900,22000,22000,22000,21950,441
|
|
20240306,140800,1239053950,22000,22000,22100,22000,229
|
|
20240306,140700,1234015850,22000,22000,22100,22000,257
|
|
20240306,140600,1228361750,22100,22000,22100,22000,29
|
|
20240306,140500,1227723650,22100,22050,22100,22000,529
|
|
20240306,140400,1216060450,22000,22050,22100,22000,263
|
|
20240306,140300,1210262600,22100,22100,22100,22000,233
|
|
20240306,140200,1205123950,22000,22050,22050,22000,36
|
|
20240306,140100,1204331500,22050,22050,22050,22050,132
|
|
20240306,140000,1201420900,22050,22050,22100,22050,131
|
|
20240306,135900,1198532300,22050,22050,22100,22050,114
|
|
20240306,135800,1196018550,22100,22100,22100,22050,118
|
|
20240306,135700,1193416500,22150,22200,22200,22100,186
|
|
20240306,135600,1189293000,22200,22100,22200,22100,80
|
|
20240306,135500,1187524000,22200,22100,22200,22100,323
|
|
20240306,135400,1180367100,22050,22200,22200,22050,323
|
|
20240306,135300,1173228650,22200,22250,22250,22150,942
|
|
20240306,135200,1152297200,22250,22250,22250,22150,1181
|
|
20240306,135100,1126023250,22250,22200,22250,22100,905
|
|
20240306,135000,1105934900,22050,22100,22200,21950,1252
|
|
20240306,134900,1078232700,22100,21950,22100,21950,410
|
|
20240306,134800,1069192950,21900,21950,21950,21900,30
|
|
20240306,134700,1068534600,21950,21950,22000,21950,483
|
|
20240306,134600,1057911300,21950,21900,21950,21900,33
|
|
20240306,134500,1057187200,21900,21950,22000,21900,671
|
|
20240306,134400,1042460800,22000,22000,22000,22000,293
|
|
20240306,134300,1036014800,22050,22050,22050,22000,45
|
|
20240306,134200,1035023900,22000,22050,22050,22000,96
|
|
20240306,134100,1032908450,22050,22050,22050,22050,36
|
|
20240306,134000,1032114650,22050,22000,22050,22000,356
|
|
20240306,133900,1024266350,22000,22000,22000,21950,533
|
|
20240306,133800,1012541700,21950,22050,22050,21950,31
|
|
20240306,133700,1011861150,22000,21950,22000,21950,129
|
|
20240306,133600,1009024550,21950,21900,21950,21900,806
|
|
20240306,133500,991334200,21900,21900,21900,21900,142
|
|
20240306,133400,988224400,21900,21900,21900,21900,127
|
|
20240306,133300,985443100,21900,21900,22000,21900,339
|
|
20240306,133200,978018900,22000,21900,22000,21900,40
|
|
20240306,133100,977142600,22000,21900,22000,21900,155
|
|
20240306,133000,973738100,21950,21900,21950,21900,342
|
|
20240306,132900,966232550,21900,22000,22000,21900,29
|
|
20240306,132800,965597350,22000,21950,22000,21900,101
|
|
20240306,132700,963382200,21950,21900,21950,21900,52
|
|
20240306,132600,962242150,21900,22000,22000,21900,114
|
|
20240306,132500,959739400,21900,21950,21950,21900,121
|
|
20240306,132400,957084800,21950,21950,21950,21950,1406
|
|
20240306,132300,926223100,21950,21950,21950,21950,27
|
|
20240306,132200,925630450,21950,21950,21950,21950,57
|
|
20240306,132100,924379300,21950,22000,22000,21950,37
|
|
20240306,132000,923566650,21950,21950,21950,21950,104
|
|
20240306,131900,921283850,22000,21950,22000,21950,140
|
|
20240306,131800,918209600,21950,22000,22000,21950,39
|
|
20240306,131700,917353000,21950,21950,21950,21950,55
|
|
20240306,131600,916145750,21950,22000,22000,21950,37
|
|
20240306,131500,915333100,22000,22050,22050,21950,402
|
|
20240306,131400,906490500,22000,22000,22000,22000,73
|
|
20240306,131300,904884500,22000,22000,22000,22000,45
|
|
20240306,131200,903894500,22000,22000,22000,22000,28
|
|
20240306,131100,903278500,22000,22000,22000,22000,62
|
|
20240306,131000,901914500,22000,22000,22000,22000,28
|
|
20240306,130900,901298500,22000,22000,22000,22000,27
|
|
20240306,130800,900704500,22000,22000,22000,22000,55
|
|
20240306,130700,899494500,22000,22000,22000,22000,28
|
|
20240306,130600,898878500,22000,22000,22000,22000,27
|
|
20240306,130500,898284500,22000,22050,22050,22000,262
|
|
20240306,130400,892508800,22050,22050,22050,22050,54
|
|
20240306,130300,891318100,22050,22050,22050,22050,101
|
|
20240306,130200,889091050,22050,22050,22050,22050,54
|
|
20240306,130100,887900350,22050,22050,22050,22050,29
|
|
20240306,130000,887260900,22050,22050,22050,22050,162
|
|
20240306,125900,883688800,22050,22050,22050,22050,28
|
|
20240306,125800,883071400,22100,22100,22100,22100,0
|
|
20240306,125700,883071400,22100,22100,22100,22100,10
|
|
20240306,125600,882850400,22000,22000,22000,22000,0
|
|
20240306,125500,882850400,22000,22050,22050,22000,142
|
|
20240306,125400,879719350,22050,22050,22050,22050,253
|
|
20240306,125300,874140700,21950,21950,21950,21950,4
|
|
20240306,125200,874052900,22050,22050,22050,22050,12
|
|
20240306,125100,873788300,22050,22050,22050,22050,1
|
|
20240306,125000,873766250,22000,22000,22000,22000,300
|
|
20240306,124900,867166250,22000,21950,22000,21950,150
|
|
20240306,124800,863868750,21950,22000,22000,21950,4
|
|
20240306,124700,863780800,21950,21950,21950,21950,4
|
|
20240306,124600,863693000,21950,21950,21950,21950,180
|
|
20240306,124500,859742000,21950,21950,22000,21950,46
|
|
20240306,124400,858732250,21950,21950,21950,21950,82
|
|
20240306,124300,856932350,22050,22050,22050,21950,111
|
|
20240306,124200,854490300,22000,22000,22000,22000,30
|
|
20240306,124100,853830300,22050,22050,22050,22000,361
|
|
20240306,124000,845876850,22050,22000,22050,21900,1043
|
|
20240306,123900,822930900,22000,21950,22000,21950,540
|
|
20240306,123800,811075750,22000,22000,22000,22000,5
|
|
20240306,123700,810965750,21950,21950,21950,21950,2
|
|
20240306,123600,810921850,22000,21950,22000,21950,440
|
|
20240306,123500,801263750,21950,22000,22000,21950,348
|
|
20240306,123400,793620150,21950,21950,21950,21950,504
|
|
20240306,123300,782557350,21950,21950,21950,21950,101
|
|
20240306,123200,780340400,21950,21950,21950,21950,13
|
|
20240306,123100,780055050,21950,21950,21950,21950,60
|
|
20240306,123000,778738050,21950,21950,21950,21950,47
|
|
20240306,122900,777706400,21950,21950,21950,21950,16
|
|
20240306,122800,777355200,21950,21950,21950,21950,62
|
|
20240306,122700,775994300,21950,21950,21950,21950,325
|
|
20240306,122600,768860550,21950,22000,22000,21950,1034
|
|
20240306,122500,746164150,22000,22000,22000,22000,2
|
|
20240306,122400,746120150,22000,22000,22000,22000,32
|
|
20240306,122300,745416150,22000,22000,22000,22000,2
|
|
20240306,122200,745372150,21950,22000,22000,21950,51
|
|
20240306,122100,744250200,22050,22050,22050,21950,77
|
|
20240306,122000,742552450,22050,22000,22050,22000,75
|
|
20240306,121900,740902400,22000,22050,22100,22000,218
|
|
20240306,121800,736101000,22000,22050,22050,22000,883
|
|
20240306,121700,716673800,22000,22000,22000,22000,0
|
|
20240306,121600,716673800,22000,22100,22100,22000,302
|
|
20240306,121500,710011100,22050,22200,22200,22050,182
|
|
20240306,121400,705987450,22050,22150,22200,22050,129
|
|
20240306,121300,703130100,22000,22000,22000,22000,4
|
|
20240306,121200,703042100,22000,22000,22000,22000,1
|
|
20240306,121100,703020100,22000,22100,22150,21950,365
|
|
20240306,121000,694952000,21950,22000,22000,21950,123
|
|
20240306,120900,692247100,22000,22000,22000,22000,194
|
|
20240306,120800,687979100,22000,22000,22000,22000,3
|
|
20240306,120700,687913100,22000,22000,22000,22000,0
|
|
20240306,120600,687913100,22000,22000,22100,21950,3530
|
|
20240306,120500,610070050,21950,22000,22000,21950,1120
|
|
20240306,120400,585440100,22000,22000,22000,22000,2
|
|
20240306,120300,585396100,22050,22050,22050,22050,19
|
|
20240306,120200,584977150,22050,22050,22050,22050,1
|
|
20240306,120100,584955100,22000,22000,22000,22000,0
|
|
20240306,120000,584955100,22000,22000,22000,22000,0
|
|
20240306,115900,584955100,22000,22000,22000,22000,1
|
|
20240306,115800,584933100,22000,22000,22000,22000,0
|
|
20240306,115700,584933100,22000,22000,22000,22000,0
|
|
20240306,115600,584933100,22000,22000,22000,22000,3
|
|
20240306,115500,584867100,22000,22000,22100,22000,186
|
|
20240306,115400,580760900,22100,22100,22100,22000,246
|
|
20240306,115300,575328900,22050,22050,22050,22050,21
|
|
20240306,115200,574865850,22000,22050,22100,22000,3
|
|
20240306,115100,574799700,22000,22100,22100,22000,32
|
|
20240306,115000,574095200,22000,22000,22000,22000,0
|
|
20240306,114900,574095200,22000,22000,22000,22000,0
|
|
20240306,114800,574095200,22000,22000,22000,22000,1
|
|
20240306,114700,574073200,22100,22100,22100,22100,1
|
|
20240306,114600,574051100,22050,22050,22050,22050,39
|
|
20240306,114500,573191150,22050,22050,22050,22050,262
|
|
20240306,114400,567414050,22050,22000,22050,22000,306
|
|
20240306,114300,560675050,22000,22000,22000,22000,58
|
|
20240306,114200,559399050,22000,22000,22000,22000,85
|
|
20240306,114100,557529050,22000,22000,22000,22000,356
|
|
20240306,114000,549697050,21950,21950,21950,21950,0
|
|
20240306,113900,549697050,21950,21950,21950,21950,0
|
|
20240306,113800,549697050,21950,22000,22000,21950,357
|
|
20240306,113700,541845900,22000,22000,22000,22000,1
|
|
20240306,113600,541823900,22000,22000,22000,22000,0
|
|
20240306,113500,541823900,22000,22000,22000,22000,0
|
|
20240306,113400,541823900,22000,22000,22000,22000,1
|
|
20240306,113300,541801900,22050,22050,22050,22050,2
|
|
20240306,113200,541757800,22050,22050,22050,22050,0
|
|
20240306,113100,541757800,22050,22000,22050,22000,41
|
|
20240306,113000,540855750,21950,21950,22000,21950,125
|
|
20240306,112900,538107400,22000,22000,22000,22000,7
|
|
20240306,112800,537953400,22050,21950,22050,21950,200
|
|
20240306,112700,533560000,21950,22000,22000,21950,431
|
|
20240306,112600,524079250,22000,22000,22000,22000,1
|
|
20240306,112500,524057250,22000,22000,22000,22000,0
|
|
20240306,112400,524057250,22000,22000,22000,22000,0
|
|
20240306,112300,524057250,22000,22050,22050,22000,25
|
|
20240306,112200,523506150,22000,22000,22000,22000,28
|
|
20240306,112100,522890150,22000,22000,22000,22000,110
|
|
20240306,112000,520470150,22000,22000,22000,22000,7
|
|
20240306,111900,520316150,21950,22000,22000,21950,224
|
|
20240306,111800,515391200,22050,22000,22050,22000,10
|
|
20240306,111700,515171150,22000,22000,22000,22000,0
|
|
20240306,111600,515171150,22000,22000,22000,21950,1227
|
|
20240306,111500,488183900,21950,21950,21950,21950,580
|
|
20240306,111400,475452900,22000,22000,22000,22000,1
|
|
20240306,111300,475430900,21950,21950,21950,21950,0
|
|
20240306,111200,475430900,21950,21950,21950,21950,193
|
|
20240306,111100,471194550,21950,21950,21950,21950,5
|
|
20240306,111000,471084800,21950,21950,21950,21950,2
|
|
20240306,110900,471040900,21950,21950,21950,21950,2
|
|
20240306,110800,470997000,21950,21950,21950,21950,0
|
|
20240306,110700,470997000,21950,21950,21950,21950,27
|
|
20240306,110600,470404350,21900,21900,21900,21900,0
|
|
20240306,110500,470404350,21900,21950,21950,21900,642
|
|
20240306,110400,456316250,21950,21950,21950,21950,1
|
|
20240306,110300,456294300,22000,22000,22000,22000,20
|
|
20240306,110200,455854300,22000,22000,22000,22000,1
|
|
20240306,110100,455832300,22000,22000,22000,22000,1
|
|
20240306,110000,455810300,21950,21950,21950,21950,3
|
|
20240306,105900,455744450,21950,21950,21950,21950,0
|
|
20240306,105800,455744450,21950,21950,21950,21950,5
|
|
20240306,105700,455634700,21950,21950,21950,21950,315
|
|
20240306,105600,448720450,21950,21950,21950,21950,3
|
|
20240306,105500,448654600,22000,22000,22000,22000,1
|
|
20240306,105400,448632600,21950,21950,21950,21950,1
|
|
20240306,105300,448610650,21950,21950,22000,21950,311
|
|
20240306,105200,441784100,21950,21950,21950,21950,1
|
|
20240306,105100,441762150,22000,22000,22000,22000,3
|
|
20240306,105000,441696150,22000,22000,22000,21950,37
|
|
20240306,104900,440882400,21950,21950,21950,21950,29
|
|
20240306,104800,440245850,21950,22000,22000,21950,14
|
|
20240306,104700,439938050,22000,22000,22000,22000,10
|
|
20240306,104600,439718050,22000,22000,22000,22000,1
|
|
20240306,104500,439696050,21950,21950,21950,21950,74
|
|
20240306,104400,438071750,21950,22000,22000,21950,194
|
|
20240306,104300,433808050,22000,22000,22000,22000,5
|
|
20240306,104200,433698050,22000,22000,22000,22000,2
|
|
20240306,104100,433654050,21950,21950,21950,21950,45
|
|
20240306,104000,432666300,21950,21950,21950,21950,41
|
|
20240306,103900,431766350,22000,21950,22000,21950,142
|
|
20240306,103800,428649400,21950,22000,22000,21950,540
|
|
20240306,103700,416773300,22000,22000,22000,22000,0
|
|
20240306,103600,416773300,22000,22000,22000,22000,56
|
|
20240306,103500,415541300,22000,22000,22000,22000,40
|
|
20240306,103400,414661300,22000,22000,22000,22000,3
|
|
20240306,103300,414595300,22000,22000,22000,22000,378
|
|
20240306,103200,406279300,22000,22000,22000,22000,5
|
|
20240306,103100,406169300,22000,22000,22000,22000,0
|
|
20240306,103000,406169300,22000,22000,22100,22000,92
|
|
20240306,102900,404144300,22000,22000,22000,22000,267
|
|
20240306,102800,398270300,21950,21950,21950,21950,0
|
|
20240306,102700,398270300,21950,22000,22000,21950,232
|
|
20240306,102600,393168650,22000,22000,22100,22000,589
|
|
20240306,102500,380210550,22000,22100,22100,22000,196
|
|
20240306,102400,375898350,22000,22100,22100,22000,408
|
|
20240306,102300,366885150,22100,22100,22100,22100,1
|
|
20240306,102200,366863050,22000,22100,22100,22000,165
|
|
20240306,102100,363229050,22100,22050,22100,22050,594
|
|
20240306,102000,350131250,22050,22050,22050,22050,0
|
|
20240306,101900,350131250,22050,22000,22050,22000,99
|
|
20240306,101800,347950450,21950,21950,21950,21950,101
|
|
20240306,101700,345733500,21950,21950,21950,21950,0
|
|
20240306,101600,345733500,21950,21950,21950,21950,160
|
|
20240306,101500,342221500,21950,21950,22000,21950,164
|
|
20240306,101400,338621600,21950,21950,21950,21950,0
|
|
20240306,101300,338621600,21950,21950,21950,21950,90
|
|
20240306,101200,336646100,21950,22000,22000,21950,178
|
|
20240306,101100,332731550,22000,22050,22100,22000,182
|
|
20240306,101000,328719950,22050,22100,22100,22050,60
|
|
20240306,100900,327394300,22100,22100,22100,22100,49
|
|
20240306,100800,326311400,22050,22050,22100,22000,361
|
|
20240306,100700,318342600,22050,22000,22050,22000,72
|
|
20240306,100600,316757700,22000,22000,22000,22000,22
|
|
20240306,100500,316273700,21950,21950,21950,21950,40
|
|
20240306,100400,315395700,21950,22000,22000,21950,209
|
|
20240306,100300,310804850,22050,22050,22050,22050,0
|
|
20240306,100200,310804850,22050,22050,22050,22050,122
|
|
20240306,100100,308114750,22000,22000,22000,21950,406
|
|
20240306,100000,299190050,21950,22050,22050,21950,24
|
|
20240306,095900,298663150,21950,22000,22000,21950,57
|
|
20240306,095800,297410600,22000,21950,22000,21950,236
|
|
20240306,095700,292221200,21950,21950,21950,21950,637
|
|
20240306,095600,278239050,21950,21950,21950,21950,279
|
|
20240306,095500,272115000,21950,22000,22000,21950,245
|
|
20240306,095400,266737200,21950,21950,21950,21950,0
|
|
20240306,095300,266737200,21950,22000,22000,21950,29
|
|
20240306,095200,266099350,22000,22000,22000,22000,21
|
|
20240306,095100,265637350,21950,21950,21950,21950,0
|
|
20240306,095000,265637350,21950,21950,21950,21950,0
|
|
20240306,094900,265637350,21950,22000,22000,21950,260
|
|
20240306,094800,259929300,21950,22000,22000,21950,83
|
|
20240306,094700,258104950,22000,22000,22000,22000,2
|
|
20240306,094600,258060950,21950,22000,22000,21950,359
|
|
20240306,094500,250165800,22000,21950,22000,21950,131
|
|
20240306,094400,247283950,21950,22000,22000,21950,13
|
|
20240306,094300,246998000,21950,22050,22050,21950,12
|
|
20240306,094200,246734500,21950,21950,21950,21950,269
|
|
20240306,094100,240829950,21950,22000,22000,21950,273
|
|
20240306,094000,234836300,21950,21950,21950,21950,0
|
|
20240306,093900,234836300,21950,21950,21950,21950,254
|
|
20240306,093800,229261000,22150,21950,22150,21950,13
|
|
20240306,093700,228973450,22000,22100,22100,22000,130
|
|
20240306,093600,226101550,22100,22100,22100,22100,0
|
|
20240306,093500,226101550,22100,22050,22100,22050,54
|
|
20240306,093400,224908450,21950,22050,22100,21950,193
|
|
20240306,093300,220644150,21950,22050,22100,21950,618
|
|
20240306,093200,207052250,22100,22100,22100,22100,13
|
|
20240306,093100,206764950,22000,22050,22050,22000,10
|
|
20240306,093000,206544650,22050,22050,22050,22050,8
|
|
20240306,092900,206368250,22050,22050,22050,22050,8
|
|
20240306,092800,206191850,22100,22050,22100,22000,180
|
|
20240306,092700,202222350,22050,22050,22050,22050,8
|
|
20240306,092600,202045950,22000,22100,22100,22000,133
|
|
20240306,092500,199115950,22100,22100,22100,22100,31
|
|
20240306,092400,198430850,22100,22100,22100,22000,9
|
|
20240306,092300,198232550,22000,22050,22050,22000,296
|
|
20240306,092200,191710800,22050,22100,22150,22050,51
|
|
20240306,092100,190581850,22050,22150,22150,22000,805
|
|
20240306,092000,172813100,22100,22150,22150,22100,82
|
|
20240306,091900,170997900,22150,22050,22150,22050,164
|
|
20240306,091800,167377800,22050,22100,22100,22050,140
|
|
20240306,091700,164285750,22100,22100,22100,22100,113
|
|
20240306,091600,161788450,22050,22150,22150,22050,478
|
|
20240306,091500,151204750,22150,22150,22150,22150,195
|
|
20240306,091400,146885500,22150,22100,22150,22100,1030
|
|
20240306,091300,124082750,22050,22000,22050,22000,150
|
|
20240306,091200,120777750,22000,22000,22000,22000,33
|
|
20240306,091100,120051750,22000,21950,22000,21950,63
|
|
20240306,091000,118666750,22000,22000,22000,22000,200
|
|
20240306,090900,114266750,22000,22000,22000,21950,565
|
|
20240306,090800,101862950,22000,22100,22100,22000,544
|
|
20240306,090700,89894600,22100,22000,22100,22000,56
|
|
20240306,090600,88659250,22000,22100,22100,22000,67
|
|
20240306,090500,87178650,22100,22000,22100,22000,39
|
|
20240306,090400,86320550,22100,22000,22100,22000,497
|
|
20240306,090300,75374600,22000,22050,22050,22000,662
|
|
20240306,090200,60807400,22050,22000,22100,22000,94
|
|
20240306,090100,58739050,22000,22150,22150,21950,1491
|
|
20240306,090000,25886500,22150,22100,22150,22100,726
|