577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,183300,8401884600,24150,24150,24150,24150,0
|
|
20240304,183200,8401884600,24150,24150,24150,24150,0
|
|
20240304,183100,8401884600,24150,24150,24150,24150,0
|
|
20240304,183000,8401884600,24150,24150,24150,24150,0
|
|
20240304,182900,8401884600,24150,24150,24150,24150,0
|
|
20240304,182800,8401884600,24150,24150,24150,24150,0
|
|
20240304,182700,8401884600,24150,24150,24150,24150,0
|
|
20240304,182600,8401884600,24150,24150,24150,24150,0
|
|
20240304,182500,8401884600,24150,24150,24150,24150,0
|
|
20240304,182400,8401884600,24150,24150,24150,24150,0
|
|
20240304,182300,8401884600,24150,24150,24150,24150,0
|
|
20240304,182200,8401884600,24150,24150,24150,24150,0
|
|
20240304,182100,8401884600,24150,24150,24150,24150,0
|
|
20240304,182000,8401884600,24150,24150,24150,24150,0
|
|
20240304,181900,8401884600,24150,24150,24150,24150,0
|
|
20240304,181800,8401884600,24150,24150,24150,24150,0
|
|
20240304,181700,8401884600,24150,24150,24150,24150,0
|
|
20240304,181600,8401884600,24150,24150,24150,24150,0
|
|
20240304,181500,8401884600,24150,24150,24150,24150,0
|
|
20240304,181400,8401884600,24150,24150,24150,24150,0
|
|
20240304,181300,8401884600,24150,24150,24150,24150,0
|
|
20240304,181200,8401884600,24150,24150,24150,24150,0
|
|
20240304,181100,8401884600,24150,24150,24150,24150,0
|
|
20240304,181000,8401884600,24150,24150,24150,24150,0
|
|
20240304,180900,8401884600,24150,24150,24150,24150,0
|
|
20240304,180800,8401884600,24150,24150,24150,24150,0
|
|
20240304,180700,8401884600,24150,24150,24150,24150,0
|
|
20240304,180600,8401884600,24150,24150,24150,24150,0
|
|
20240304,180500,8401884600,24150,24150,24150,24150,0
|
|
20240304,180400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,180300,8401884600,24150,24150,24150,24150,0
|
|
20240304,180200,8401884600,24150,24150,24150,24150,0
|
|
20240304,180100,8401884600,24150,24150,24150,24150,0
|
|
20240304,180000,8401884600,24150,24150,24150,24150,0
|
|
20240304,175900,8401884600,24150,24150,24150,24150,0
|
|
20240304,175800,8401884600,24150,24150,24150,24150,0
|
|
20240304,175700,8401884600,24150,24150,24150,24150,0
|
|
20240304,175600,8401884600,24150,24150,24150,24150,0
|
|
20240304,175500,8401884600,24150,24150,24150,24150,0
|
|
20240304,175400,8401884600,24150,24150,24150,24150,0
|
|
20240304,175300,8401884600,24150,24150,24150,24150,0
|
|
20240304,175200,8401884600,24150,24150,24150,24150,0
|
|
20240304,175100,8401884600,24150,24150,24150,24150,0
|
|
20240304,175000,8401884600,24150,24150,24150,24150,0
|
|
20240304,174900,8401884600,24150,24150,24150,24150,0
|
|
20240304,174800,8401884600,24150,24150,24150,24150,0
|
|
20240304,174700,8401884600,24150,24150,24150,24150,0
|
|
20240304,174600,8401884600,24150,24150,24150,24150,0
|
|
20240304,174500,8401884600,24150,24150,24150,24150,0
|
|
20240304,174400,8401884600,24150,24150,24150,24150,0
|
|
20240304,174300,8401884600,24150,24150,24150,24150,0
|
|
20240304,174200,8401884600,24150,24150,24150,24150,0
|
|
20240304,174100,8401884600,24150,24150,24150,24150,0
|
|
20240304,174000,8401884600,24150,24150,24150,24150,0
|
|
20240304,173900,8401884600,24150,24150,24150,24150,0
|
|
20240304,173800,8401884600,24150,24150,24150,24150,0
|
|
20240304,173700,8401884600,24150,24150,24150,24150,0
|
|
20240304,173600,8401884600,24150,24150,24150,24150,0
|
|
20240304,173500,8401884600,24150,24150,24150,24150,0
|
|
20240304,173400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,173300,8401884600,24150,24150,24150,24150,0
|
|
20240304,173200,8401884600,24150,24150,24150,24150,0
|
|
20240304,173100,8401884600,24150,24150,24150,24150,0
|
|
20240304,173000,8401884600,24150,24150,24150,24150,0
|
|
20240304,172900,8401884600,24150,24150,24150,24150,0
|
|
20240304,172800,8401884600,24150,24150,24150,24150,0
|
|
20240304,172700,8401884600,24150,24150,24150,24150,0
|
|
20240304,172600,8401884600,24150,24150,24150,24150,0
|
|
20240304,172500,8401884600,24150,24150,24150,24150,0
|
|
20240304,172400,8401884600,24150,24150,24150,24150,0
|
|
20240304,172300,8401884600,24150,24150,24150,24150,0
|
|
20240304,172200,8401884600,24150,24150,24150,24150,0
|
|
20240304,172100,8401884600,24150,24150,24150,24150,0
|
|
20240304,172000,8401884600,24150,24150,24150,24150,0
|
|
20240304,171900,8401884600,24150,24150,24150,24150,0
|
|
20240304,171800,8401884600,24150,24150,24150,24150,0
|
|
20240304,171700,8401884600,24150,24150,24150,24150,0
|
|
20240304,171600,8401884600,24150,24150,24150,24150,0
|
|
20240304,171500,8401884600,24150,24150,24150,24150,0
|
|
20240304,171400,8401884600,24150,24150,24150,24150,0
|
|
20240304,171300,8401884600,24150,24150,24150,24150,0
|
|
20240304,171200,8401884600,24150,24150,24150,24150,0
|
|
20240304,171100,8401884600,24150,24150,24150,24150,0
|
|
20240304,171000,8401884600,24150,24150,24150,24150,0
|
|
20240304,170900,8401884600,24150,24150,24150,24150,0
|
|
20240304,170800,8401884600,24150,24150,24150,24150,0
|
|
20240304,170700,8401884600,24150,24150,24150,24150,0
|
|
20240304,170600,8401884600,24150,24150,24150,24150,0
|
|
20240304,170500,8401884600,24150,24150,24150,24150,0
|
|
20240304,170400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,170300,8401884600,24150,24150,24150,24150,0
|
|
20240304,170200,8401884600,24150,24150,24150,24150,0
|
|
20240304,170100,8401884600,24150,24150,24150,24150,0
|
|
20240304,170000,8401884600,24150,24150,24150,24150,0
|
|
20240304,165900,8401884600,24150,24150,24150,24150,0
|
|
20240304,165800,8401884600,24150,24150,24150,24150,0
|
|
20240304,165700,8401884600,24150,24150,24150,24150,0
|
|
20240304,165600,8401884600,24150,24150,24150,24150,0
|
|
20240304,165500,8401884600,24150,24150,24150,24150,0
|
|
20240304,165400,8401884600,24150,24150,24150,24150,0
|
|
20240304,165300,8401884600,24150,24150,24150,24150,0
|
|
20240304,165200,8401884600,24150,24150,24150,24150,0
|
|
20240304,165100,8401884600,24150,24150,24150,24150,0
|
|
20240304,165000,8401884600,24150,24150,24150,24150,0
|
|
20240304,164900,8401884600,24150,24150,24150,24150,0
|
|
20240304,164800,8401884600,24150,24150,24150,24150,0
|
|
20240304,164700,8401884600,24150,24150,24150,24150,0
|
|
20240304,164600,8401884600,24150,24150,24150,24150,0
|
|
20240304,164500,8401884600,24150,24150,24150,24150,0
|
|
20240304,164400,8401884600,24150,24150,24150,24150,0
|
|
20240304,164300,8401884600,24150,24150,24150,24150,0
|
|
20240304,164200,8401884600,24150,24150,24150,24150,0
|
|
20240304,164100,8401884600,24150,24150,24150,24150,0
|
|
20240304,164000,8401884600,24150,24150,24150,24150,0
|
|
20240304,163900,8401884600,24150,24150,24150,24150,0
|
|
20240304,163800,8401884600,24150,24150,24150,24150,0
|
|
20240304,163700,8401884600,24150,24150,24150,24150,0
|
|
20240304,163600,8401884600,24150,24150,24150,24150,0
|
|
20240304,163500,8401884600,24150,24150,24150,24150,0
|
|
20240304,163400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,163300,8401884600,24150,24150,24150,24150,0
|
|
20240304,163200,8401884600,24150,24150,24150,24150,0
|
|
20240304,163100,8401884600,24150,24150,24150,24150,0
|
|
20240304,163000,8401884600,24150,24150,24150,24150,0
|
|
20240304,162900,8401884600,24150,24150,24150,24150,0
|
|
20240304,162800,8401884600,24150,24150,24150,24150,0
|
|
20240304,162700,8401884600,24150,24150,24150,24150,0
|
|
20240304,162600,8401884600,24150,24150,24150,24150,0
|
|
20240304,162500,8401884600,24150,24150,24150,24150,0
|
|
20240304,162400,8401884600,24150,24150,24150,24150,0
|
|
20240304,162300,8401884600,24150,24150,24150,24150,0
|
|
20240304,162200,8401884600,24150,24150,24150,24150,0
|
|
20240304,162100,8401884600,24150,24150,24150,24150,0
|
|
20240304,162000,8401884600,24150,24150,24150,24150,0
|
|
20240304,161900,8401884600,24150,24150,24150,24150,0
|
|
20240304,161800,8401884600,24150,24150,24150,24150,0
|
|
20240304,161700,8401884600,24150,24150,24150,24150,0
|
|
20240304,161600,8401884600,24150,24150,24150,24150,0
|
|
20240304,161500,8401884600,24150,24150,24150,24150,0
|
|
20240304,161400,8401884600,24150,24150,24150,24150,0
|
|
20240304,161300,8401884600,24150,24150,24150,24150,0
|
|
20240304,161200,8401884600,24150,24150,24150,24150,0
|
|
20240304,161100,8401884600,24150,24150,24150,24150,0
|
|
20240304,161000,8401884600,24150,24150,24150,24150,0
|
|
20240304,160900,8401884600,24150,24150,24150,24150,0
|
|
20240304,160800,8401884600,24150,24150,24150,24150,0
|
|
20240304,160700,8401884600,24150,24150,24150,24150,0
|
|
20240304,160600,8401884600,24150,24150,24150,24150,0
|
|
20240304,160500,8401884600,24150,24150,24150,24150,0
|
|
20240304,160400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,160300,8401884600,24150,24150,24150,24150,0
|
|
20240304,160200,8401884600,24150,24150,24150,24150,0
|
|
20240304,160100,8401884600,24150,24150,24150,24150,0
|
|
20240304,160000,8401884600,24150,24150,24150,24150,0
|
|
20240304,155900,8401884600,24150,24150,24150,24150,0
|
|
20240304,155800,8401884600,24150,24150,24150,24150,0
|
|
20240304,155700,8401884600,24150,24150,24150,24150,0
|
|
20240304,155600,8401884600,24150,24150,24150,24150,0
|
|
20240304,155500,8401884600,24150,24150,24150,24150,0
|
|
20240304,155400,8401884600,24150,24150,24150,24150,0
|
|
20240304,155300,8401884600,24150,24150,24150,24150,0
|
|
20240304,155200,8401884600,24150,24150,24150,24150,0
|
|
20240304,155100,8401884600,24150,24150,24150,24150,0
|
|
20240304,155000,8401884600,24150,24150,24150,24150,0
|
|
20240304,154900,8401884600,24150,24150,24150,24150,0
|
|
20240304,154800,8401884600,24150,24150,24150,24150,0
|
|
20240304,154700,8401884600,24150,24150,24150,24150,0
|
|
20240304,154600,8401884600,24150,24150,24150,24150,0
|
|
20240304,154500,8401884600,24150,24150,24150,24150,0
|
|
20240304,154400,8401884600,24150,24150,24150,24150,0
|
|
20240304,154300,8401884600,24150,24150,24150,24150,0
|
|
20240304,154200,8401884600,24150,24150,24150,24150,0
|
|
20240304,154100,8401884600,24150,24150,24150,24150,0
|
|
20240304,154000,8401884600,24150,24150,24150,24150,0
|
|
20240304,153900,8401884600,24150,24150,24150,24150,0
|
|
20240304,153800,8401884600,24150,24150,24150,24150,0
|
|
20240304,153700,8401884600,24150,24150,24150,24150,0
|
|
20240304,153600,8401884600,24150,24150,24150,24150,0
|
|
20240304,153500,8401884600,24150,24150,24150,24150,0
|
|
20240304,153400,8401884600,24150,24150,24150,24150,5518
|
|
20240304,153300,8401884600,24150,24150,24150,24150,0
|
|
20240304,153200,8401884600,24150,24150,24150,24150,0
|
|
20240304,153100,8401884600,24150,24150,24150,24150,0
|
|
20240304,153000,8401884600,24150,24150,24150,24150,5518
|
|
20240304,152900,8268624900,24250,24250,24250,24250,0
|
|
20240304,152800,8268624900,24250,24250,24250,24250,0
|
|
20240304,152700,8268624900,24250,24250,24250,24250,0
|
|
20240304,152600,8268624900,24250,24250,24250,24250,0
|
|
20240304,152500,8268624900,24250,24250,24250,24250,0
|
|
20240304,152400,8268624900,24250,24250,24250,24250,0
|
|
20240304,152300,8268624900,24250,24250,24250,24250,0
|
|
20240304,152200,8268624900,24250,24250,24250,24250,0
|
|
20240304,152100,8268624900,24250,24250,24250,24250,0
|
|
20240304,152000,8268624900,24250,24250,24250,24250,0
|
|
20240304,151900,8268624900,24250,24200,24250,24150,377
|
|
20240304,151800,8259504300,24150,24150,24200,24150,103
|
|
20240304,151700,8257016450,24200,24100,24200,24100,207
|
|
20240304,151600,8252017450,24150,24100,24150,24100,179
|
|
20240304,151500,8247699600,24100,24150,24150,24050,302
|
|
20240304,151400,8240421350,24100,24150,24150,24100,459
|
|
20240304,151300,8229357700,24100,24100,24100,24100,1760
|
|
20240304,151200,8186941700,24100,24100,24150,24100,315
|
|
20240304,151100,8179348550,24100,24100,24150,24100,387
|
|
20240304,151000,8170012950,24100,24150,24150,24100,731
|
|
20240304,150900,8152365350,24150,24250,24250,24150,4653
|
|
20240304,150800,8039704950,24250,24300,24300,24250,229
|
|
20240304,150700,8034151600,24250,24300,24300,24250,1101
|
|
20240304,150600,8007403400,24300,24350,24350,24300,698
|
|
20240304,150500,7990411950,24300,24300,24300,24300,64
|
|
20240304,150400,7988856750,24300,24300,24350,24300,54
|
|
20240304,150300,7987543950,24300,24300,24300,24300,46
|
|
20240304,150200,7986426150,24300,24250,24300,24250,389
|
|
20240304,150100,7976977600,24250,24300,24300,24250,235
|
|
20240304,150000,7971267200,24300,24400,24400,24250,1343
|
|
20240304,145900,7938603350,24300,24300,24400,24300,178
|
|
20240304,145800,7934270350,24300,24450,24500,24300,1285
|
|
20240304,145700,7902912850,24400,24550,24550,24400,370
|
|
20240304,145600,7893856500,24550,24500,24550,24400,680
|
|
20240304,145500,7877211550,24450,24450,24600,24450,404
|
|
20240304,145400,7867318950,24600,24550,24600,24450,621
|
|
20240304,145300,7852064400,24600,24600,24600,24450,197
|
|
20240304,145200,7847218500,24600,24600,24600,24450,585
|
|
20240304,145100,7832839400,24550,24550,24550,24450,430
|
|
20240304,145000,7822291250,24600,24600,24650,24550,569
|
|
20240304,144900,7808291850,24600,24550,24600,24450,1019
|
|
20240304,144800,7783247750,24550,24550,24550,24400,728
|
|
20240304,144700,7765375650,24550,24500,24550,24400,597
|
|
20240304,144600,7750751150,24550,24450,24550,24450,1120
|
|
20240304,144500,7723333950,24550,24600,24600,24500,775
|
|
20240304,144400,7704299500,24600,24550,24600,24450,260
|
|
20240304,144300,7697908850,24550,24550,24550,24500,690
|
|
20240304,144200,7680981550,24500,24500,24600,24450,1002
|
|
20240304,144100,7656400850,24500,24500,24500,24450,800
|
|
20240304,144000,7636802100,24500,24450,24500,24450,609
|
|
20240304,143900,7621890350,24500,24400,24500,24400,2428
|
|
20240304,143800,7562532250,24400,24350,24400,24350,395
|
|
20240304,143700,7552902050,24350,24250,24350,24250,1076
|
|
20240304,143600,7526743350,24250,24150,24300,24100,2755
|
|
20240304,143500,7460106550,24100,24150,24150,24050,495
|
|
20240304,143400,7448162500,24100,24150,24150,24050,202
|
|
20240304,143300,7443289500,24100,24050,24100,24050,665
|
|
20240304,143200,7427265350,24050,24050,24100,24050,99
|
|
20240304,143100,7424879550,24100,24050,24100,24050,7
|
|
20240304,143000,7424710950,24050,24050,24100,24050,164
|
|
20240304,142900,7420766700,24100,24050,24100,24050,1063
|
|
20240304,142800,7395148500,24050,24000,24050,24000,260
|
|
20240304,142700,7388895600,24050,24000,24050,24000,32
|
|
20240304,142600,7388127550,24050,24050,24050,24050,1292
|
|
20240304,142500,7357054950,24050,24050,24050,24050,71
|
|
20240304,142400,7355347400,24100,24100,24100,24050,659
|
|
20240304,142300,7339496550,24100,24150,24150,24050,3873
|
|
20240304,142200,7246147850,24200,24100,24200,24100,1363
|
|
20240304,142100,7213242350,24150,24100,24150,24100,119
|
|
20240304,142000,7210373950,24100,24100,24100,24100,301
|
|
20240304,141900,7203119850,24100,24100,24100,24050,155
|
|
20240304,141800,7199387950,24100,24100,24150,24100,1270
|
|
20240304,141700,7168734750,24100,24100,24100,24050,199
|
|
20240304,141600,7163942400,24100,24100,24100,24100,6
|
|
20240304,141500,7163797800,24050,24050,24100,24050,274
|
|
20240304,141400,7157198100,24050,24050,24050,24050,49
|
|
20240304,141300,7156019650,24050,24050,24150,24050,766
|
|
20240304,141200,7137541500,24050,24050,24100,24050,1177
|
|
20240304,141100,7109184650,24050,24050,24050,24000,74
|
|
20240304,141000,7107408550,24000,24000,24050,24000,424
|
|
20240304,140900,7097231200,24000,24000,24000,23950,376
|
|
20240304,140800,7088210750,24000,24000,24000,24000,981
|
|
20240304,140700,7064666750,24000,23900,24000,23900,2084
|
|
20240304,140600,7014657950,23950,23950,23950,23950,498
|
|
20240304,140500,7002730850,23950,23950,23950,23900,65
|
|
20240304,140400,7001175500,23900,23950,24000,23900,219
|
|
20240304,140300,6995933950,23950,23900,23950,23900,499
|
|
20240304,140200,6984006550,23900,23950,23950,23900,224
|
|
20240304,140100,6978645350,23950,23950,23950,23950,779
|
|
20240304,140000,6959988300,24000,24000,24000,23950,136
|
|
20240304,135900,6956727850,24000,24000,24000,24000,24
|
|
20240304,135800,6956151850,23950,24000,24000,23950,121
|
|
20240304,135700,6953251450,24000,24000,24000,24000,21
|
|
20240304,135600,6952747450,24000,24000,24000,23950,89
|
|
20240304,135500,6950615000,24000,23950,24000,23950,1900
|
|
20240304,135400,6905015350,23950,23950,23950,23950,100
|
|
20240304,135300,6902620350,24000,23950,24000,23950,58
|
|
20240304,135200,6901228850,23900,23950,24000,23900,420
|
|
20240304,135100,6891159600,23950,23950,23950,23950,348
|
|
20240304,135000,6882825000,23950,23900,23950,23900,620
|
|
20240304,134900,6867981000,23950,23950,24000,23950,337
|
|
20240304,134800,6859895450,23950,24050,24050,23950,4955
|
|
20240304,134700,6741064800,24050,24050,24050,24050,589
|
|
20240304,134600,6726899350,24000,24000,24000,24000,100
|
|
20240304,134500,6724499350,24000,24000,24000,24000,2880
|
|
20240304,134400,6655379350,24000,23950,24000,23950,258
|
|
20240304,134300,6649199200,24000,23950,24000,23950,160
|
|
20240304,134200,6645366800,23950,23950,24000,23950,187
|
|
20240304,134100,6640887400,24000,24050,24050,24000,303
|
|
20240304,134000,6633613400,24000,24000,24000,24000,57
|
|
20240304,133900,6632245400,24000,24000,24000,23950,1095
|
|
20240304,133800,6605968950,24050,24050,24050,24050,30
|
|
20240304,133700,6605247450,24000,24000,24000,24000,263
|
|
20240304,133600,6598935450,24000,24000,24000,24000,70
|
|
20240304,133500,6597255450,24000,24000,24000,23950,225
|
|
20240304,133400,6591855900,24000,24000,24000,24000,209
|
|
20240304,133300,6586839900,23950,24000,24000,23950,85
|
|
20240304,133200,6584802650,24000,24000,24000,24000,476
|
|
20240304,133100,6573378650,24000,24050,24050,24000,105
|
|
20240304,133000,6570856950,24050,23950,24050,23950,135
|
|
20240304,132900,6567616150,23950,24000,24000,23950,87
|
|
20240304,132800,6565531900,23950,23950,24000,23950,57
|
|
20240304,132700,6564165450,24000,24000,24000,24000,1055
|
|
20240304,132600,6538845450,24000,24000,24000,24000,118
|
|
20240304,132500,6536013450,24000,24000,24050,23950,508
|
|
20240304,132400,6523821400,24000,24000,24000,23950,227
|
|
20240304,132300,6518373500,24000,24050,24050,24000,772
|
|
20240304,132200,6499844750,24050,24000,24050,23950,188
|
|
20240304,132100,6495332750,23950,24050,24050,23950,4981
|
|
20240304,132000,6375740300,24050,24100,24100,24050,608
|
|
20240304,131900,6361117000,24050,24050,24100,24050,159
|
|
20240304,131800,6357290400,24100,24100,24100,24050,182
|
|
20240304,131700,6352904300,24100,24100,24100,24050,3007
|
|
20240304,131600,6280551450,24150,24150,24150,24100,7
|
|
20240304,131500,6280382550,24150,24150,24150,24100,1076
|
|
20240304,131400,6254434050,24150,24150,24150,24150,484
|
|
20240304,131300,6242745450,24150,24150,24150,24150,95
|
|
20240304,131200,6240451200,24150,24150,24150,24100,396
|
|
20240304,131100,6230891400,24150,24100,24150,24100,2
|
|
20240304,131000,6230843150,24100,24150,24150,24100,390
|
|
20240304,130900,6221431850,24150,24200,24200,24150,65
|
|
20240304,130800,6219860850,24150,24150,24150,24150,150
|
|
20240304,130700,6216238350,24150,24150,24150,24150,1
|
|
20240304,130600,6216214200,24150,24150,24200,24150,217
|
|
20240304,130500,6210972200,24150,24200,24200,24150,49
|
|
20240304,130400,6209787550,24150,24150,24150,24100,1366
|
|
20240304,130300,6176828650,24200,24200,24200,24200,10
|
|
20240304,130200,6176586650,24200,24200,24200,24150,126
|
|
20240304,130100,6173541000,24200,24200,24200,24200,68
|
|
20240304,130000,6171895400,24200,24150,24200,24100,977
|
|
20240304,125900,6148303400,24150,24150,24150,24150,182
|
|
20240304,125800,6143908100,24150,24100,24150,24100,683
|
|
20240304,125700,6127432700,24050,24100,24100,24050,1191
|
|
20240304,125600,6098749750,24100,24150,24250,24100,8019
|
|
20240304,125500,5905331600,24200,24200,24250,24150,1214
|
|
20240304,125400,5875989300,24150,24200,24200,24150,101
|
|
20240304,125300,5873546900,24200,24200,24200,24200,53
|
|
20240304,125200,5872264300,24150,24200,24250,24150,5953
|
|
20240304,125100,5728364400,24250,24250,24300,24250,96
|
|
20240304,125000,5726035450,24250,24250,24300,24250,72
|
|
20240304,124900,5724288550,24200,24250,24250,24200,357
|
|
20240304,124800,5715634850,24250,24250,24250,24200,478
|
|
20240304,124700,5704055500,24250,24250,24250,24200,157
|
|
20240304,124600,5700251850,24200,24350,24350,24200,4433
|
|
20240304,124500,5592736800,24350,24350,24400,24350,142
|
|
20240304,124400,5589277950,24400,24350,24400,24350,54
|
|
20240304,124300,5587962000,24350,24350,24350,24350,110
|
|
20240304,124200,5585283500,24350,24350,24350,24350,88
|
|
20240304,124100,5583140700,24350,24350,24350,24300,143
|
|
20240304,124000,5579664650,24350,24350,24350,24350,33
|
|
20240304,123900,5578861100,24350,24300,24350,24300,97
|
|
20240304,123800,5576502750,24300,24350,24350,24300,120
|
|
20240304,123700,5573582850,24350,24300,24350,24300,138
|
|
20240304,123600,5570226100,24350,24350,24350,24300,62
|
|
20240304,123500,5568718000,24300,24350,24400,24300,315
|
|
20240304,123400,5561048700,24350,24400,24400,24350,77
|
|
20240304,123300,5559171900,24350,24350,24350,24300,344
|
|
20240304,123200,5550800450,24350,24350,24350,24350,30
|
|
20240304,123100,5550069950,24300,24350,24400,24300,183
|
|
20240304,123000,5545618050,24350,24350,24350,24350,16
|
|
20240304,122900,5545228450,24300,24350,24350,24300,89
|
|
20240304,122800,5543064850,24350,24300,24350,24300,83
|
|
20240304,122700,5541046650,24300,24350,24350,24300,497
|
|
20240304,122600,5528956300,24350,24350,24350,24350,183
|
|
20240304,122500,5524500250,24350,24350,24400,24350,309
|
|
20240304,122400,5516974700,24300,24350,24350,24300,77
|
|
20240304,122300,5515103300,24350,24350,24350,24350,39
|
|
20240304,122200,5514153650,24300,24350,24350,24300,128
|
|
20240304,122100,5511043200,24300,24300,24350,24300,55
|
|
20240304,122000,5509706100,24350,24350,24350,24300,79
|
|
20240304,121900,5507786000,24350,24400,24400,24300,1918
|
|
20240304,121800,5461103300,24350,24350,24400,24350,581
|
|
20240304,121700,5446935200,24350,24300,24350,24300,132
|
|
20240304,121600,5443723250,24350,24400,24400,24300,86
|
|
20240304,121500,5441632100,24300,24400,24400,24300,190
|
|
20240304,121400,5437012950,24300,24350,24350,24300,372
|
|
20240304,121300,5427973250,24300,24400,24400,24300,675
|
|
20240304,121200,5411539100,24400,24300,24400,24300,79
|
|
20240304,121100,5409618600,24350,24350,24350,24300,1009
|
|
20240304,121000,5385053350,24350,24400,24400,24350,2269
|
|
20240304,120900,5329774950,24400,24350,24450,24350,248
|
|
20240304,120800,5323735450,24350,24400,24400,24350,233
|
|
20240304,120700,5318053800,24450,24350,24450,24350,142
|
|
20240304,120600,5314589900,24400,24450,24450,24400,2937
|
|
20240304,120500,5242846650,24450,24500,24500,24450,74
|
|
20240304,120400,5241036650,24500,24500,24500,24450,532
|
|
20240304,120300,5228006200,24550,24550,24550,24550,6
|
|
20240304,120200,5227858900,24550,24550,24550,24550,269
|
|
20240304,120100,5221254950,24600,24600,24600,24600,0
|
|
20240304,120000,5221254950,24600,24600,24600,24600,6
|
|
20240304,115900,5221107350,24550,24550,24600,24550,514
|
|
20240304,115800,5208479000,24500,24500,24600,24500,318
|
|
20240304,115700,5200663700,24550,24650,24650,24550,67
|
|
20240304,115600,5199015350,24600,24550,24600,24550,247
|
|
20240304,115500,5192943750,24500,24600,24600,24500,319
|
|
20240304,115400,5185103450,24600,24600,24600,24600,1
|
|
20240304,115300,5185078850,24500,24650,24700,24500,318
|
|
20240304,115200,5177267650,24700,24700,24700,24450,2457
|
|
20240304,115100,5117106200,24700,24600,24700,24600,342
|
|
20240304,115000,5108670600,24650,24650,24650,24650,262
|
|
20240304,114900,5102212300,24650,24650,24650,24600,116
|
|
20240304,114800,5099357950,24650,24650,24650,24650,286
|
|
20240304,114700,5092308050,24650,24650,24650,24600,191
|
|
20240304,114600,5087603450,24600,24600,24600,24600,0
|
|
20240304,114500,5087603450,24600,24550,24600,24550,451
|
|
20240304,114400,5076514500,24600,24600,24600,24600,9
|
|
20240304,114300,5076293100,24600,24550,24600,24550,189
|
|
20240304,114200,5071647250,24600,24600,24600,24600,294
|
|
20240304,114100,5064414850,24550,24550,24600,24550,555
|
|
20240304,114000,5050789550,24550,24550,24600,24550,218
|
|
20240304,113900,5045430000,24550,24600,24600,24550,301
|
|
20240304,113800,5038028950,24600,24600,24600,24600,55
|
|
20240304,113700,5036675950,24650,24550,24650,24550,261
|
|
20240304,113600,5030249500,24650,24650,24650,24650,1
|
|
20240304,113500,5030224850,24650,24550,24650,24550,236
|
|
20240304,113400,5024411250,24600,24700,24700,24600,247
|
|
20240304,113300,5018315050,24650,24650,24650,24650,0
|
|
20240304,113200,5018315050,24650,24650,24650,24600,372
|
|
20240304,113100,5009149450,24650,24650,24700,24650,193
|
|
20240304,113000,5004391900,24600,24650,24650,24600,488
|
|
20240304,112900,4992366250,24650,24550,24650,24550,418
|
|
20240304,112800,4982063000,24600,24650,24650,24600,105
|
|
20240304,112700,4979478750,24650,24600,24650,24600,129
|
|
20240304,112600,4976299650,24600,24550,24600,24550,165
|
|
20240304,112500,4972240700,24600,24600,24600,24600,50
|
|
20240304,112400,4971010700,24650,24650,24650,24600,279
|
|
20240304,112300,4964136950,24650,24650,24650,24650,1
|
|
20240304,112200,4964112300,24700,24650,24700,24600,496
|
|
20240304,112100,4951874650,24650,24600,24650,24600,335
|
|
20240304,112000,4943623550,24550,24650,24650,24550,132
|
|
20240304,111900,4940379750,24650,24550,24650,24550,298
|
|
20240304,111800,4933037600,24550,24650,24650,24550,218
|
|
20240304,111700,4927669200,24650,24650,24650,24650,0
|
|
20240304,111600,4927669200,24650,24600,24650,24550,313
|
|
20240304,111500,4919958900,24650,24650,24650,24650,11
|
|
20240304,111400,4919687750,24700,24600,24700,24600,343
|
|
20240304,111300,4911234450,24650,24650,24700,24650,283
|
|
20240304,111200,4904258000,24650,24600,24650,24600,87
|
|
20240304,111100,4902117050,24650,24650,24650,24650,275
|
|
20240304,111000,4895338300,24650,24600,24650,24600,508
|
|
20240304,110900,4882817750,24600,24650,24650,24600,78
|
|
20240304,110800,4880898600,24650,24650,24650,24650,144
|
|
20240304,110700,4877349000,24650,24650,24650,24650,72
|
|
20240304,110600,4875574200,24650,24650,24700,24650,298
|
|
20240304,110500,4868215500,24650,24700,24700,24650,516
|
|
20240304,110400,4855475300,24600,24600,24650,24600,131
|
|
20240304,110300,4852250400,24600,24650,24700,24600,426
|
|
20240304,110200,4841738300,24650,24650,24650,24650,246
|
|
20240304,110100,4835674400,24600,24600,24650,24600,1062
|
|
20240304,110000,4809522450,24650,24650,24650,24650,287
|
|
20240304,105900,4802447900,24600,24600,24600,24600,936
|
|
20240304,105800,4779422300,24600,24650,24650,24600,226
|
|
20240304,105700,4773861450,24550,24600,24650,24550,523
|
|
20240304,105600,4760989750,24650,24650,24650,24600,413
|
|
20240304,105500,4750829850,24600,24600,24600,24550,264
|
|
20240304,105400,4744339050,24600,24600,24600,24600,48
|
|
20240304,105300,4743158250,24600,24600,24600,24550,309
|
|
20240304,105200,4735560400,24550,24600,24650,24550,1011
|
|
20240304,105100,4710683350,24600,24650,24650,24600,172
|
|
20240304,105000,4706449400,24650,24650,24650,24600,296
|
|
20240304,104900,4699153100,24650,24600,24650,24600,201
|
|
20240304,104800,4694202000,24650,24650,24650,24650,29
|
|
20240304,104700,4693487150,24600,24550,24600,24550,269
|
|
20240304,104600,4686873350,24600,24600,24600,24600,40
|
|
20240304,104500,4685889350,24600,24500,24600,24500,229
|
|
20240304,104400,4680259650,24550,24550,24600,24550,362
|
|
20240304,104300,4671372150,24550,24450,24550,24450,167
|
|
20240304,104200,4667279600,24450,24450,24500,24450,337
|
|
20240304,104100,4659032000,24500,24600,24600,24500,287
|
|
20240304,104000,4651974700,24450,24500,24500,24450,124
|
|
20240304,103900,4648940250,24550,24450,24550,24400,373
|
|
20240304,103800,4639809650,24450,24550,24550,24350,3538
|
|
20240304,103700,4553462850,24600,24650,24650,24550,2236
|
|
20240304,103600,4498475250,24650,24750,24750,24650,295
|
|
20240304,103500,4491191100,24700,24600,24700,24600,898
|
|
20240304,103400,4469041400,24650,24600,24650,24600,107
|
|
20240304,103300,4466407450,24550,24650,24650,24550,738
|
|
20240304,103200,4448227600,24600,24600,24600,24550,1091
|
|
20240304,103100,4421392550,24600,24550,24600,24550,243
|
|
20240304,103000,4415421000,24550,24500,24550,24500,152
|
|
20240304,102900,4411693000,24550,24450,24600,24450,303
|
|
20240304,102800,4404278250,24450,24350,24450,24350,1118
|
|
20240304,102700,4377003800,24350,24350,24350,24350,192
|
|
20240304,102600,4372328600,24350,24400,24400,24300,317
|
|
20240304,102500,4364613200,24350,24300,24350,24300,247
|
|
20240304,102400,4358598950,24300,24300,24350,24300,275
|
|
20240304,102300,4351915200,24300,24400,24400,24300,197
|
|
20240304,102200,4347110300,24300,24300,24350,24300,116
|
|
20240304,102100,4344290250,24350,24300,24350,24300,343
|
|
20240304,102000,4335944000,24300,24200,24300,24200,466
|
|
20240304,101900,4324626700,24200,24200,24250,24150,5235
|
|
20240304,101800,4198114700,24250,24250,24250,24200,2698
|
|
20240304,101700,4132789800,24250,24300,24300,24250,525
|
|
20240304,101600,4120058300,24300,24300,24300,24250,1007
|
|
20240304,101500,4095593400,24300,24300,24350,24300,358
|
|
20240304,101400,4086880650,24350,24300,24350,24300,573
|
|
20240304,101300,4072931200,24300,24350,24350,24300,214
|
|
20240304,101200,4067724100,24350,24350,24400,24300,724
|
|
20240304,101100,4050115900,24300,24400,24400,24300,305
|
|
20240304,101000,4042691350,24400,24350,24400,24350,205
|
|
20240304,100900,4037689600,24350,24400,24400,24350,134
|
|
20240304,100800,4034425200,24400,24400,24400,24300,1419
|
|
20240304,100700,3999867750,24350,24500,24500,24350,5258
|
|
20240304,100600,3871448400,24550,24550,24550,24500,143
|
|
20240304,100500,3867937900,24550,24550,24600,24550,294
|
|
20240304,100400,3860714050,24500,24550,24600,24500,3251
|
|
20240304,100300,3781008850,24550,24600,24600,24550,191
|
|
20240304,100200,3776316400,24600,24550,24600,24550,195
|
|
20240304,100100,3771519500,24550,24550,24600,24550,108
|
|
20240304,100000,3768866500,24550,24550,24600,24500,1216
|
|
20240304,095900,3739026600,24550,24600,24600,24550,827
|
|
20240304,095800,3718682600,24600,24600,24600,24550,99
|
|
20240304,095700,3716247250,24600,24550,24650,24550,331
|
|
20240304,095600,3708096800,24650,24550,24750,24550,279
|
|
20240304,095500,3701211400,24750,24600,24750,24500,1249
|
|
20240304,095400,3670563700,24650,24700,24750,24650,294
|
|
20240304,095300,3663303900,24700,24650,24850,24650,3084
|
|
20240304,095200,3586938100,24550,24650,24650,24550,904
|
|
20240304,095100,3564693850,24700,24650,24700,24650,1227
|
|
20240304,095000,3534437700,24650,24700,24700,24650,578
|
|
20240304,094900,3520164700,24650,24700,24750,24650,777
|
|
20240304,094800,3500957350,24750,24700,24750,24700,286
|
|
20240304,094700,3493893100,24650,24700,24750,24650,962
|
|
20240304,094600,3470130550,24700,24700,24700,24650,359
|
|
20240304,094500,3461266800,24650,24700,24700,24650,266
|
|
20240304,094400,3454708100,24650,24600,24650,24600,244
|
|
20240304,094300,3448699050,24650,24600,24650,24600,200
|
|
20240304,094200,3443777750,24550,24600,24600,24550,113
|
|
20240304,094100,3440999700,24600,24550,24600,24550,305
|
|
20240304,094000,3433504250,24600,24650,24650,24600,120
|
|
20240304,093900,3430552050,24650,24550,24650,24550,443
|
|
20240304,093800,3419639900,24600,24600,24600,24500,671
|
|
20240304,093700,3403184450,24600,24600,24600,24550,193
|
|
20240304,093600,3398438800,24600,24600,24600,24550,1102
|
|
20240304,093500,3371358200,24650,24550,24700,24550,1185
|
|
20240304,093400,3342264100,24450,24400,24500,24400,665
|
|
20240304,093300,3326003600,24450,24600,24600,24450,1510
|
|
20240304,093200,3289032100,24450,24600,24600,24450,814
|
|
20240304,093100,3269089300,24700,24850,24850,24600,1598
|
|
20240304,093000,3229558600,24850,24750,24850,24750,358
|
|
20240304,092900,3220669550,24700,24700,24800,24650,1085
|
|
20240304,092800,3193805650,24700,24600,24700,24600,967
|
|
20240304,092700,3169993500,24650,24500,24650,24500,2107
|
|
20240304,092600,3118221150,24500,24400,24500,24400,1115
|
|
20240304,092500,3090911500,24400,24500,24500,24400,3135
|
|
20240304,092400,3014385150,24650,24550,24650,24400,1238
|
|
20240304,092300,2983988150,24500,24350,24500,24300,2240
|
|
20240304,092200,2929280100,24300,24150,24300,24150,1992
|
|
20240304,092100,2880967000,24150,24150,24200,24150,1421
|
|
20240304,092000,2846624350,24150,24100,24200,24100,1176
|
|
20240304,091900,2818257250,24150,24350,24350,24150,3333
|
|
20240304,091800,2737402150,24350,24400,24450,24350,1453
|
|
20240304,091700,2701946300,24400,24450,24500,24300,3039
|
|
20240304,091600,2627898000,24500,24300,24500,24300,2158
|
|
20240304,091500,2575103900,24300,24200,24400,24100,3220
|
|
20240304,091400,2497024800,24150,24100,24300,24100,5277
|
|
20240304,091300,2369389750,24000,23900,24100,23850,7726
|
|
20240304,091200,2183783900,23900,23950,24100,23850,5356
|
|
20240304,091100,2055385700,23850,23950,24150,23400,12519
|
|
20240304,091000,1757672600,24050,24550,24600,23600,24850
|
|
20240304,090900,1160522800,24400,24850,24850,24400,21367
|
|
20240304,090800,635289650,24850,24950,24950,24750,7111
|
|
20240304,090700,458739400,25000,24950,25000,24950,398
|
|
20240304,090600,448801050,24950,25150,25150,24950,3314
|
|
20240304,090500,365748650,25200,25200,25200,25100,170
|
|
20240304,090400,361469900,25200,25050,25300,25050,2979
|
|
20240304,090300,286406100,25050,25500,25500,24800,8838
|
|
20240304,090200,64300300,25500,25650,25700,25500,736
|
|
20240304,090100,45481900,25800,25800,25800,25800,0
|
|
20240304,090000,45481900,25800,25650,25800,25550,1773
|