577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,183300,3370545650,23850,23850,23850,23850,0
|
|
20240305,183200,3370545650,23850,23850,23850,23850,0
|
|
20240305,183100,3370545650,23850,23850,23850,23850,0
|
|
20240305,183000,3370545650,23850,23850,23850,23850,0
|
|
20240305,182900,3370545650,23850,23850,23850,23850,0
|
|
20240305,182800,3370545650,23850,23850,23850,23850,0
|
|
20240305,182700,3370545650,23850,23850,23850,23850,0
|
|
20240305,182600,3370545650,23850,23850,23850,23850,0
|
|
20240305,182500,3370545650,23850,23850,23850,23850,0
|
|
20240305,182400,3370545650,23850,23850,23850,23850,0
|
|
20240305,182300,3370545650,23850,23850,23850,23850,0
|
|
20240305,182200,3370545650,23850,23850,23850,23850,0
|
|
20240305,182100,3370545650,23850,23850,23850,23850,0
|
|
20240305,182000,3370545650,23850,23850,23850,23850,0
|
|
20240305,181900,3370545650,23850,23850,23850,23850,0
|
|
20240305,181800,3370545650,23850,23850,23850,23850,0
|
|
20240305,181700,3370545650,23850,23850,23850,23850,0
|
|
20240305,181600,3370545650,23850,23850,23850,23850,0
|
|
20240305,181500,3370545650,23850,23850,23850,23850,0
|
|
20240305,181400,3370545650,23850,23850,23850,23850,0
|
|
20240305,181300,3370545650,23850,23850,23850,23850,0
|
|
20240305,181200,3370545650,23850,23850,23850,23850,0
|
|
20240305,181100,3370545650,23850,23850,23850,23850,0
|
|
20240305,181000,3370545650,23850,23850,23850,23850,0
|
|
20240305,180900,3370545650,23850,23850,23850,23850,0
|
|
20240305,180800,3370545650,23850,23850,23850,23850,0
|
|
20240305,180700,3370545650,23850,23850,23850,23850,0
|
|
20240305,180600,3370545650,23850,23850,23850,23850,0
|
|
20240305,180500,3370545650,23850,23850,23850,23850,0
|
|
20240305,180400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,180300,3370545650,23850,23850,23850,23850,0
|
|
20240305,180200,3370545650,23850,23850,23850,23850,0
|
|
20240305,180100,3370545650,23850,23850,23850,23850,0
|
|
20240305,180000,3370545650,23850,23850,23850,23850,0
|
|
20240305,175900,3370545650,23850,23850,23850,23850,0
|
|
20240305,175800,3370545650,23850,23850,23850,23850,0
|
|
20240305,175700,3370545650,23850,23850,23850,23850,0
|
|
20240305,175600,3370545650,23850,23850,23850,23850,0
|
|
20240305,175500,3370545650,23850,23850,23850,23850,0
|
|
20240305,175400,3370545650,23850,23850,23850,23850,0
|
|
20240305,175300,3370545650,23850,23850,23850,23850,0
|
|
20240305,175200,3370545650,23850,23850,23850,23850,0
|
|
20240305,175100,3370545650,23850,23850,23850,23850,0
|
|
20240305,175000,3370545650,23850,23850,23850,23850,0
|
|
20240305,174900,3370545650,23850,23850,23850,23850,0
|
|
20240305,174800,3370545650,23850,23850,23850,23850,0
|
|
20240305,174700,3370545650,23850,23850,23850,23850,0
|
|
20240305,174600,3370545650,23850,23850,23850,23850,0
|
|
20240305,174500,3370545650,23850,23850,23850,23850,0
|
|
20240305,174400,3370545650,23850,23850,23850,23850,0
|
|
20240305,174300,3370545650,23850,23850,23850,23850,0
|
|
20240305,174200,3370545650,23850,23850,23850,23850,0
|
|
20240305,174100,3370545650,23850,23850,23850,23850,0
|
|
20240305,174000,3370545650,23850,23850,23850,23850,0
|
|
20240305,173900,3370545650,23850,23850,23850,23850,0
|
|
20240305,173800,3370545650,23850,23850,23850,23850,0
|
|
20240305,173700,3370545650,23850,23850,23850,23850,0
|
|
20240305,173600,3370545650,23850,23850,23850,23850,0
|
|
20240305,173500,3370545650,23850,23850,23850,23850,0
|
|
20240305,173400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,173300,3370545650,23850,23850,23850,23850,0
|
|
20240305,173200,3370545650,23850,23850,23850,23850,0
|
|
20240305,173100,3370545650,23850,23850,23850,23850,0
|
|
20240305,173000,3370545650,23850,23850,23850,23850,0
|
|
20240305,172900,3370545650,23850,23850,23850,23850,0
|
|
20240305,172800,3370545650,23850,23850,23850,23850,0
|
|
20240305,172700,3370545650,23850,23850,23850,23850,0
|
|
20240305,172600,3370545650,23850,23850,23850,23850,0
|
|
20240305,172500,3370545650,23850,23850,23850,23850,0
|
|
20240305,172400,3370545650,23850,23850,23850,23850,0
|
|
20240305,172300,3370545650,23850,23850,23850,23850,0
|
|
20240305,172200,3370545650,23850,23850,23850,23850,0
|
|
20240305,172100,3370545650,23850,23850,23850,23850,0
|
|
20240305,172000,3370545650,23850,23850,23850,23850,0
|
|
20240305,171900,3370545650,23850,23850,23850,23850,0
|
|
20240305,171800,3370545650,23850,23850,23850,23850,0
|
|
20240305,171700,3370545650,23850,23850,23850,23850,0
|
|
20240305,171600,3370545650,23850,23850,23850,23850,0
|
|
20240305,171500,3370545650,23850,23850,23850,23850,0
|
|
20240305,171400,3370545650,23850,23850,23850,23850,0
|
|
20240305,171300,3370545650,23850,23850,23850,23850,0
|
|
20240305,171200,3370545650,23850,23850,23850,23850,0
|
|
20240305,171100,3370545650,23850,23850,23850,23850,0
|
|
20240305,171000,3370545650,23850,23850,23850,23850,0
|
|
20240305,170900,3370545650,23850,23850,23850,23850,0
|
|
20240305,170800,3370545650,23850,23850,23850,23850,0
|
|
20240305,170700,3370545650,23850,23850,23850,23850,0
|
|
20240305,170600,3370545650,23850,23850,23850,23850,0
|
|
20240305,170500,3370545650,23850,23850,23850,23850,0
|
|
20240305,170400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,170300,3370545650,23850,23850,23850,23850,0
|
|
20240305,170200,3370545650,23850,23850,23850,23850,0
|
|
20240305,170100,3370545650,23850,23850,23850,23850,0
|
|
20240305,170000,3370545650,23850,23850,23850,23850,0
|
|
20240305,165900,3370545650,23850,23850,23850,23850,0
|
|
20240305,165800,3370545650,23850,23850,23850,23850,0
|
|
20240305,165700,3370545650,23850,23850,23850,23850,0
|
|
20240305,165600,3370545650,23850,23850,23850,23850,0
|
|
20240305,165500,3370545650,23850,23850,23850,23850,0
|
|
20240305,165400,3370545650,23850,23850,23850,23850,0
|
|
20240305,165300,3370545650,23850,23850,23850,23850,0
|
|
20240305,165200,3370545650,23850,23850,23850,23850,0
|
|
20240305,165100,3370545650,23850,23850,23850,23850,0
|
|
20240305,165000,3370545650,23850,23850,23850,23850,0
|
|
20240305,164900,3370545650,23850,23850,23850,23850,0
|
|
20240305,164800,3370545650,23850,23850,23850,23850,0
|
|
20240305,164700,3370545650,23850,23850,23850,23850,0
|
|
20240305,164600,3370545650,23850,23850,23850,23850,0
|
|
20240305,164500,3370545650,23850,23850,23850,23850,0
|
|
20240305,164400,3370545650,23850,23850,23850,23850,0
|
|
20240305,164300,3370545650,23850,23850,23850,23850,0
|
|
20240305,164200,3370545650,23850,23850,23850,23850,0
|
|
20240305,164100,3370545650,23850,23850,23850,23850,0
|
|
20240305,164000,3370545650,23850,23850,23850,23850,0
|
|
20240305,163900,3370545650,23850,23850,23850,23850,0
|
|
20240305,163800,3370545650,23850,23850,23850,23850,0
|
|
20240305,163700,3370545650,23850,23850,23850,23850,0
|
|
20240305,163600,3370545650,23850,23850,23850,23850,0
|
|
20240305,163500,3370545650,23850,23850,23850,23850,0
|
|
20240305,163400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,163300,3370545650,23850,23850,23850,23850,0
|
|
20240305,163200,3370545650,23850,23850,23850,23850,0
|
|
20240305,163100,3370545650,23850,23850,23850,23850,0
|
|
20240305,163000,3370545650,23850,23850,23850,23850,0
|
|
20240305,162900,3370545650,23850,23850,23850,23850,0
|
|
20240305,162800,3370545650,23850,23850,23850,23850,0
|
|
20240305,162700,3370545650,23850,23850,23850,23850,0
|
|
20240305,162600,3370545650,23850,23850,23850,23850,0
|
|
20240305,162500,3370545650,23850,23850,23850,23850,0
|
|
20240305,162400,3370545650,23850,23850,23850,23850,0
|
|
20240305,162300,3370545650,23850,23850,23850,23850,0
|
|
20240305,162200,3370545650,23850,23850,23850,23850,0
|
|
20240305,162100,3370545650,23850,23850,23850,23850,0
|
|
20240305,162000,3370545650,23850,23850,23850,23850,0
|
|
20240305,161900,3370545650,23850,23850,23850,23850,0
|
|
20240305,161800,3370545650,23850,23850,23850,23850,0
|
|
20240305,161700,3370545650,23850,23850,23850,23850,0
|
|
20240305,161600,3370545650,23850,23850,23850,23850,0
|
|
20240305,161500,3370545650,23850,23850,23850,23850,0
|
|
20240305,161400,3370545650,23850,23850,23850,23850,0
|
|
20240305,161300,3370545650,23850,23850,23850,23850,0
|
|
20240305,161200,3370545650,23850,23850,23850,23850,0
|
|
20240305,161100,3370545650,23850,23850,23850,23850,0
|
|
20240305,161000,3370545650,23850,23850,23850,23850,0
|
|
20240305,160900,3370545650,23850,23850,23850,23850,0
|
|
20240305,160800,3370545650,23850,23850,23850,23850,0
|
|
20240305,160700,3370545650,23850,23850,23850,23850,0
|
|
20240305,160600,3370545650,23850,23850,23850,23850,0
|
|
20240305,160500,3370545650,23850,23850,23850,23850,0
|
|
20240305,160400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,160300,3370545650,23850,23850,23850,23850,0
|
|
20240305,160200,3370545650,23850,23850,23850,23850,0
|
|
20240305,160100,3370545650,23850,23850,23850,23850,0
|
|
20240305,160000,3370545650,23850,23850,23850,23850,0
|
|
20240305,155900,3370545650,23850,23850,23850,23850,0
|
|
20240305,155800,3370545650,23850,23850,23850,23850,0
|
|
20240305,155700,3370545650,23850,23850,23850,23850,0
|
|
20240305,155600,3370545650,23850,23850,23850,23850,0
|
|
20240305,155500,3370545650,23850,23850,23850,23850,0
|
|
20240305,155400,3370545650,23850,23850,23850,23850,0
|
|
20240305,155300,3370545650,23850,23850,23850,23850,0
|
|
20240305,155200,3370545650,23850,23850,23850,23850,0
|
|
20240305,155100,3370545650,23850,23850,23850,23850,0
|
|
20240305,155000,3370545650,23850,23850,23850,23850,0
|
|
20240305,154900,3370545650,23850,23850,23850,23850,0
|
|
20240305,154800,3370545650,23850,23850,23850,23850,0
|
|
20240305,154700,3370545650,23850,23850,23850,23850,0
|
|
20240305,154600,3370545650,23850,23850,23850,23850,0
|
|
20240305,154500,3370545650,23850,23850,23850,23850,0
|
|
20240305,154400,3370545650,23850,23850,23850,23850,0
|
|
20240305,154300,3370545650,23850,23850,23850,23850,0
|
|
20240305,154200,3370545650,23850,23850,23850,23850,0
|
|
20240305,154100,3370545650,23850,23850,23850,23850,0
|
|
20240305,154000,3370545650,23850,23850,23850,23850,0
|
|
20240305,153900,3370545650,23850,23850,23850,23850,0
|
|
20240305,153800,3370545650,23850,23850,23850,23850,0
|
|
20240305,153700,3370545650,23850,23850,23850,23850,0
|
|
20240305,153600,3370545650,23850,23850,23850,23850,0
|
|
20240305,153500,3370545650,23850,23850,23850,23850,0
|
|
20240305,153400,3370545650,23850,23850,23850,23850,5062
|
|
20240305,153300,3370545650,23850,23850,23850,23850,0
|
|
20240305,153200,3370545650,23850,23850,23850,23850,0
|
|
20240305,153100,3370545650,23850,23850,23850,23850,0
|
|
20240305,153000,3370545650,23850,23850,23850,23850,5062
|
|
20240305,152900,3249816950,23900,23900,23900,23900,0
|
|
20240305,152800,3249816950,23900,23900,23900,23900,0
|
|
20240305,152700,3249816950,23900,23900,23900,23900,0
|
|
20240305,152600,3249816950,23900,23900,23900,23900,0
|
|
20240305,152500,3249816950,23900,23900,23900,23900,0
|
|
20240305,152400,3249816950,23900,23900,23900,23900,0
|
|
20240305,152300,3249816950,23900,23900,23900,23900,0
|
|
20240305,152200,3249816950,23900,23900,23900,23900,0
|
|
20240305,152100,3249816950,23900,23900,23900,23900,0
|
|
20240305,152000,3249816950,23900,23900,23900,23900,0
|
|
20240305,151900,3249816950,23900,23850,23900,23850,716
|
|
20240305,151800,3232740100,23850,23900,23900,23850,6
|
|
20240305,151700,3232596850,23900,23850,23900,23850,306
|
|
20240305,151600,3225288750,23900,23900,23900,23850,2020
|
|
20240305,151500,3177014850,23850,23850,23900,23850,370
|
|
20240305,151400,3168180350,23850,23850,23850,23850,151
|
|
20240305,151300,3164579000,23850,23850,23850,23850,59
|
|
20240305,151200,3163171850,23850,23850,23850,23850,63
|
|
20240305,151100,3161669300,23850,23850,23900,23850,102
|
|
20240305,151000,3159236350,23850,23850,23900,23850,102
|
|
20240305,150900,3156803150,23850,23850,23850,23850,245
|
|
20240305,150800,3150959900,23850,23850,23850,23850,59
|
|
20240305,150700,3149552750,23850,23850,23900,23850,79
|
|
20240305,150600,3147667500,23850,23950,23950,23850,37
|
|
20240305,150500,3146784950,23850,23900,23900,23850,283
|
|
20240305,150400,3140024300,23900,23950,23950,23850,196
|
|
20240305,150300,3135342250,23850,23950,23950,23850,447
|
|
20240305,150200,3124673850,23850,23900,23900,23850,568
|
|
20240305,150100,3111100600,23900,23900,23950,23900,489
|
|
20240305,150000,3099391900,23900,23950,24000,23900,250
|
|
20240305,145900,3093397850,23900,23900,24000,23900,677
|
|
20240305,145800,3077186950,23900,23900,24000,23900,149
|
|
20240305,145700,3073615150,24000,23900,24000,23900,514
|
|
20240305,145600,3061291350,23900,23900,24000,23900,427
|
|
20240305,145500,3051061500,23900,23950,23950,23900,397
|
|
20240305,145400,3041555400,23900,24000,24000,23850,287
|
|
20240305,145300,3034678750,23850,24000,24000,23850,472
|
|
20240305,145200,3023356600,24000,23900,24000,23850,552
|
|
20240305,145100,3010138150,23950,23900,23950,23900,138
|
|
20240305,145000,3006833950,23950,23900,24000,23900,527
|
|
20240305,144900,2994204050,23900,23950,24000,23900,459
|
|
20240305,144800,2983196750,23950,23950,23950,23900,440
|
|
20240305,144700,2972660500,23900,23950,24000,23900,291
|
|
20240305,144600,2965686150,23950,23950,23950,23950,314
|
|
20240305,144500,2958165850,23950,23950,23950,23900,504
|
|
20240305,144400,2946097150,23900,23900,24000,23900,220
|
|
20240305,144300,2940828550,24000,23900,24000,23900,416
|
|
20240305,144200,2930852400,23950,23950,23950,23900,480
|
|
20240305,144100,2919358300,24000,23950,24000,23900,500
|
|
20240305,144000,2907384150,23900,23900,24000,23900,446
|
|
20240305,143900,2896708200,23950,23950,24000,23950,463
|
|
20240305,143800,2885602050,24000,23950,24000,23950,291
|
|
20240305,143700,2878625450,23900,23950,24000,23850,317
|
|
20240305,143600,2871032650,23950,23900,24000,23850,398
|
|
20240305,143500,2861500750,23950,23900,23950,23900,574
|
|
20240305,143400,2847763550,23900,23950,24000,23900,656
|
|
20240305,143300,2832048500,23950,23950,24000,23950,2059
|
|
20240305,143200,2782730450,23950,23900,23950,23900,420
|
|
20240305,143100,2772672550,23950,23950,23950,23950,460
|
|
20240305,143000,2761655550,23900,24000,24000,23900,251
|
|
20240305,142900,2755633150,23950,23950,24000,23950,760
|
|
20240305,142800,2737405850,23950,23950,24000,23950,262
|
|
20240305,142700,2731119750,23950,23950,23950,23900,254
|
|
20240305,142600,2725037150,23900,23950,24000,23900,391
|
|
20240305,142500,2715672700,23950,23900,24000,23900,121
|
|
20240305,142400,2712770350,23900,23900,24000,23900,275
|
|
20240305,142300,2706177850,23850,23950,24000,23850,691
|
|
20240305,142200,2689661800,23950,23800,23950,23800,808
|
|
20240305,142100,2670312400,23800,23900,23950,23800,1025
|
|
20240305,142000,2645780850,23900,23900,23950,23900,1234
|
|
20240305,141900,2616256950,23900,23900,23900,23900,18
|
|
20240305,141800,2615826750,23950,23950,24000,23900,121
|
|
20240305,141700,2612929500,23900,23950,23950,23900,283
|
|
20240305,141600,2606152550,23900,23900,23900,23900,17
|
|
20240305,141500,2605746250,23900,23900,24000,23900,242
|
|
20240305,141400,2599949000,23900,23950,23950,23900,30
|
|
20240305,141300,2599231300,23950,23950,23950,23900,391
|
|
20240305,141200,2589867650,24000,23950,24000,23900,515
|
|
20240305,141100,2577529200,23950,23800,23950,23800,663
|
|
20240305,141000,2561670600,23800,23800,23800,23800,725
|
|
20240305,140900,2544415600,23800,23800,23850,23800,63
|
|
20240305,140800,2542913950,23850,23850,23900,23700,4192
|
|
20240305,140700,2443212800,23950,23950,23950,23950,99
|
|
20240305,140600,2440841750,23850,23950,23950,23850,2101
|
|
20240305,140500,2390732400,23850,23950,24000,23850,1368
|
|
20240305,140400,2358029800,23900,23950,23950,23900,154
|
|
20240305,140300,2354343150,23950,23950,24000,23950,268
|
|
20240305,140200,2347924500,23950,24000,24000,23950,551
|
|
20240305,140100,2334703000,23950,24000,24000,23900,2196
|
|
20240305,140000,2282107100,24000,24000,24050,24000,1395
|
|
20240305,135900,2248563750,24000,23950,24000,23900,4420
|
|
20240305,135800,2142608900,23900,23700,23900,23700,2532
|
|
20240305,135700,2082238200,23700,23700,23750,23700,45
|
|
20240305,135600,2081171600,23750,23700,23750,23700,1175
|
|
20240305,135500,2053323750,23750,23750,23750,23700,2752
|
|
20240305,135400,1987969400,23750,23750,23800,23750,262
|
|
20240305,135300,1981736000,23750,23750,23750,23750,92
|
|
20240305,135200,1979551000,23750,23800,23800,23750,99
|
|
20240305,135100,1977199700,23750,23750,23800,23750,133
|
|
20240305,135000,1974035850,23750,23750,23800,23750,33
|
|
20240305,134900,1973251500,23750,23750,23750,23750,34
|
|
20240305,134800,1972444000,23800,23750,23800,23750,224
|
|
20240305,134700,1967116100,23750,23750,23800,23750,332
|
|
20240305,134600,1959219500,23800,23750,23800,23750,627
|
|
20240305,134500,1944328100,23750,23750,23750,23750,89
|
|
20240305,134400,1942214350,23750,23750,23800,23750,109
|
|
20240305,134300,1939621400,23750,23800,23800,23750,512
|
|
20240305,134200,1927437750,23800,23800,23800,23800,245
|
|
20240305,134100,1921606750,23800,23750,23850,23750,241
|
|
20240305,134000,1915867750,23750,23850,23850,23750,395
|
|
20240305,133900,1906486300,23750,23850,23850,23750,1349
|
|
20240305,133800,1874364450,23850,23750,23850,23750,221
|
|
20240305,133700,1869096050,23750,23850,23850,23750,3612
|
|
20240305,133600,1783130650,23800,23850,23850,23800,20
|
|
20240305,133500,1782654600,23800,23800,23800,23800,16
|
|
20240305,133400,1782273800,23800,23850,23850,23800,1593
|
|
20240305,133300,1744284800,23850,23850,23850,23850,24
|
|
20240305,133200,1743712400,23850,23850,23850,23850,17
|
|
20240305,133100,1743306950,23850,23900,23900,23850,20
|
|
20240305,133000,1742829900,23900,23900,23900,23850,234
|
|
20240305,132900,1737238100,23850,23850,23850,23850,24
|
|
20240305,132800,1736665700,23850,23850,23850,23850,4
|
|
20240305,132700,1736570300,23950,23900,23950,23850,462
|
|
20240305,132600,1725528800,23900,23900,23900,23850,207
|
|
20240305,132500,1720581550,23850,23850,23850,23850,2
|
|
20240305,132400,1720533850,23850,23900,23900,23850,900
|
|
20240305,132300,1699026300,23950,23950,23950,23950,188
|
|
20240305,132200,1694523700,23900,23900,23950,23900,8
|
|
20240305,132100,1694332450,23950,23850,23950,23850,949
|
|
20240305,132000,1671646450,23850,23900,23900,23850,315
|
|
20240305,131900,1664118150,23850,23850,23850,23850,9
|
|
20240305,131800,1663903500,23850,23850,23850,23850,2
|
|
20240305,131700,1663855800,23850,23900,23900,23850,198
|
|
20240305,131600,1659124850,23850,23850,23850,23850,14
|
|
20240305,131500,1658790950,23850,23900,23900,23850,7
|
|
20240305,131400,1658623950,23850,23850,23850,23850,3
|
|
20240305,131300,1658552400,23850,23850,23900,23850,204
|
|
20240305,131200,1653680900,23850,23850,23900,23850,46
|
|
20240305,131100,1652582900,23850,23850,23850,23850,3
|
|
20240305,131000,1652511350,23900,23850,23900,23850,106
|
|
20240305,130900,1649978450,23850,23850,23850,23850,4
|
|
20240305,130800,1649883050,23850,23850,23850,23850,964
|
|
20240305,130700,1626891650,23850,23900,23900,23850,138
|
|
20240305,130600,1623596700,23900,23900,23900,23850,61
|
|
20240305,130500,1622138850,23900,23900,23950,23850,140
|
|
20240305,130400,1618787950,23900,23900,23900,23900,139
|
|
20240305,130300,1615465850,23900,23950,23950,23900,90
|
|
20240305,130200,1613310400,23900,23850,23900,23850,962
|
|
20240305,130100,1590319900,23850,23850,23850,23850,8
|
|
20240305,130000,1590129100,23850,23850,23900,23850,100
|
|
20240305,125900,1587739250,23900,23900,23900,23900,138
|
|
20240305,125800,1584441050,23850,23900,23900,23850,3
|
|
20240305,125700,1584369450,23850,23850,23850,23850,5
|
|
20240305,125600,1584250200,23800,23950,23950,23800,80
|
|
20240305,125500,1582334350,23800,23800,23800,23800,1
|
|
20240305,125400,1582310550,23800,23850,23900,23800,23
|
|
20240305,125300,1581761100,23800,23850,23850,23800,708
|
|
20240305,125200,1564904200,23800,23900,23900,23800,3525
|
|
20240305,125100,1480816400,23900,23900,23900,23900,1
|
|
20240305,125000,1480792500,23900,23950,23950,23900,105
|
|
20240305,124900,1478278150,23950,23900,23950,23900,90
|
|
20240305,124800,1476122750,23900,23900,23900,23900,1
|
|
20240305,124700,1476098850,23900,23900,23900,23900,842
|
|
20240305,124600,1455975050,23900,23900,23950,23900,1280
|
|
20240305,124500,1425371700,23900,23950,23950,23900,928
|
|
20240305,124400,1403150300,23950,23950,23950,23950,249
|
|
20240305,124300,1397186750,24000,23950,24000,23950,299
|
|
20240305,124200,1390020850,24000,23950,24000,23950,89
|
|
20240305,124100,1387884900,23950,23950,23950,23950,2
|
|
20240305,124000,1387837000,23900,23900,23950,23900,260
|
|
20240305,123900,1381614750,23900,24000,24000,23900,142
|
|
20240305,123800,1378206850,23900,23900,23900,23900,1
|
|
20240305,123700,1378182950,23950,23900,23950,23900,101
|
|
20240305,123600,1375764150,24000,24000,24000,24000,0
|
|
20240305,123500,1375764150,24000,23900,24000,23900,84
|
|
20240305,123400,1373748350,23950,23950,23950,23950,101
|
|
20240305,123300,1371329400,23900,23900,23900,23900,4
|
|
20240305,123200,1371233800,24000,23900,24000,23900,139
|
|
20240305,123100,1367897900,23950,23950,23950,23950,100
|
|
20240305,123000,1365502900,23950,23950,23950,23950,2
|
|
20240305,122900,1365455000,23950,24000,24000,23950,83
|
|
20240305,122800,1363463200,23950,23950,23950,23950,4
|
|
20240305,122700,1363367400,23900,23950,23950,23900,105
|
|
20240305,122600,1360857450,23950,23950,23950,23950,0
|
|
20240305,122500,1360857450,23950,23900,23950,23900,180
|
|
20240305,122400,1356546550,23900,23950,23950,23900,1158
|
|
20240305,122300,1328813400,23950,23950,23950,23950,20
|
|
20240305,122200,1328334400,23950,24050,24050,23950,180
|
|
20240305,122100,1324005500,23950,23950,23950,23950,2
|
|
20240305,122000,1323957600,23950,24000,24000,23950,249
|
|
20240305,121900,1317983050,23950,24000,24000,23950,196
|
|
20240305,121800,1313279100,24000,24000,24000,23950,395
|
|
20240305,121700,1303799150,24000,24000,24000,24000,4
|
|
20240305,121600,1303703150,24000,24000,24000,23950,233
|
|
20240305,121500,1298112800,24000,24000,24000,24000,89
|
|
20240305,121400,1295976800,23950,23950,23950,23950,40
|
|
20240305,121300,1295018800,23950,24000,24000,23950,103
|
|
20240305,121200,1292547050,24000,24000,24000,24000,21
|
|
20240305,121100,1292043050,24000,23950,24000,23950,112
|
|
20240305,121000,1289355100,23950,24000,24000,23950,169
|
|
20240305,120900,1285301000,24000,23950,24000,23950,8
|
|
20240305,120800,1285109100,24000,24000,24000,24000,158
|
|
20240305,120700,1281317100,24000,24000,24000,24000,27
|
|
20240305,120600,1280669100,24000,24000,24050,24000,504
|
|
20240305,120500,1268568200,24000,24050,24050,24000,226
|
|
20240305,120400,1263137950,24000,24000,24050,24000,67
|
|
20240305,120300,1261528700,24000,24000,24000,24000,2
|
|
20240305,120200,1261480700,24000,24000,24000,24000,1
|
|
20240305,120100,1261456700,24000,24000,24000,23950,1926
|
|
20240305,120000,1215234800,24000,24000,24000,23950,100
|
|
20240305,115900,1212834900,24000,24000,24000,23950,27
|
|
20240305,115800,1212187000,23950,24000,24000,23950,204
|
|
20240305,115700,1207294800,23950,23950,23950,23950,4
|
|
20240305,115600,1207199000,23950,23900,23950,23900,424
|
|
20240305,115500,1197044500,23900,23900,23900,23900,1
|
|
20240305,115400,1197020600,23950,23950,23950,23950,285
|
|
20240305,115300,1190194850,23950,23900,23950,23900,15
|
|
20240305,115200,1189835800,23900,23950,23950,23900,4
|
|
20240305,115100,1189740050,23900,23900,23950,23900,185
|
|
20240305,115000,1185309400,23950,23900,23950,23900,60
|
|
20240305,114900,1183874400,23900,23900,23900,23900,3
|
|
20240305,114800,1183802700,23900,23950,23950,23900,99
|
|
20240305,114700,1181431700,23950,23950,23950,23950,94
|
|
20240305,114600,1179180400,23900,23950,24000,23900,418
|
|
20240305,114500,1169170900,23950,23900,24000,23900,121
|
|
20240305,114400,1166272900,23950,23900,23950,23900,260
|
|
20240305,114300,1160046150,23900,23950,23950,23900,2
|
|
20240305,114200,1159998300,23900,23950,23950,23900,805
|
|
20240305,114100,1140719650,23950,24000,24000,23950,107
|
|
20240305,114000,1138151750,24000,24000,24000,23950,14
|
|
20240305,113900,1137815850,23950,24000,24000,23950,40
|
|
20240305,113800,1136857800,23950,23950,24000,23950,3
|
|
20240305,113700,1136785900,23900,23950,24000,23900,766
|
|
20240305,113600,1118436300,24000,23950,24000,23950,98
|
|
20240305,113500,1116089150,23950,23950,23950,23950,20
|
|
20240305,113400,1115610150,23900,23900,23950,23900,126
|
|
20240305,113300,1112593950,23950,23950,24000,23950,149
|
|
20240305,113200,1109025350,23950,23950,24000,23950,11
|
|
20240305,113100,1108761850,23950,23950,24000,23950,50
|
|
20240305,113000,1107564300,24000,23950,24000,23950,160
|
|
20240305,112900,1103726650,23950,23950,23950,23950,363
|
|
20240305,112800,1095032800,23950,23950,23950,23950,0
|
|
20240305,112700,1095032800,23950,24000,24000,23950,413
|
|
20240305,112600,1085136150,23950,23950,24000,23950,234
|
|
20240305,112500,1079526950,23950,23950,24000,23950,3
|
|
20240305,112400,1079455050,24000,23950,24000,23950,6
|
|
20240305,112300,1079311300,24000,23950,24000,23950,125
|
|
20240305,112200,1076311500,23950,23950,23950,23950,0
|
|
20240305,112100,1076311500,23950,23950,23950,23950,3
|
|
20240305,112000,1076239650,23950,24000,24000,23950,314
|
|
20240305,111900,1068704550,24000,24000,24000,23950,37
|
|
20240305,111800,1067818300,23950,23950,23950,23950,2
|
|
20240305,111700,1067770400,24000,23950,24000,23950,274
|
|
20240305,111600,1061194450,23950,23950,23950,23950,105
|
|
20240305,111500,1058679700,23950,23950,24000,23950,140
|
|
20240305,111400,1055326200,24000,24000,24050,23950,171
|
|
20240305,111300,1051217050,24050,24000,24050,23950,877
|
|
20240305,111200,1030164450,23950,24000,24000,23950,96
|
|
20240305,111100,1027860550,24000,24000,24000,24000,98
|
|
20240305,111000,1025508550,24000,23900,24000,23900,36
|
|
20240305,110900,1024646350,23950,23850,23950,23850,1378
|
|
20240305,110800,991759400,23850,23950,23950,23850,2613
|
|
20240305,110700,929389200,23950,23950,23950,23950,1
|
|
20240305,110600,929365250,23950,23950,24000,23900,354
|
|
20240305,110500,920887100,23900,24000,24000,23900,2402
|
|
20240305,110400,863323250,24000,24000,24000,24000,2
|
|
20240305,110300,863275250,24050,24050,24050,24050,178
|
|
20240305,110200,858994350,24000,24050,24050,24000,1058
|
|
20240305,110100,833563550,24050,24050,24050,24050,2
|
|
20240305,110000,833515450,24050,24050,24100,24050,317
|
|
20240305,105900,825891500,24100,24050,24100,24050,106
|
|
20240305,105800,823337600,24050,24100,24100,24050,598
|
|
20240305,105700,808927400,24100,24100,24100,24100,12
|
|
20240305,105600,808638200,24100,24100,24150,24100,260
|
|
20240305,105500,802360800,24100,24100,24100,24100,16
|
|
20240305,105400,801975200,24100,24100,24100,24100,59
|
|
20240305,105300,800553300,24100,24150,24150,24100,192
|
|
20240305,105200,795916750,24150,24100,24150,24100,17
|
|
20240305,105100,795507000,24150,24100,24150,24100,53
|
|
20240305,105000,794227150,24100,24150,24200,24100,331
|
|
20240305,104900,786248000,24150,24150,24150,24100,341
|
|
20240305,104800,778013000,24150,24150,24150,24100,67
|
|
20240305,104700,776395700,24100,24150,24150,24100,2
|
|
20240305,104600,776347450,24100,24150,24150,24100,183
|
|
20240305,104500,771930050,24100,24100,24100,24100,13
|
|
20240305,104400,771616750,24100,24200,24200,24100,113
|
|
20240305,104300,768888000,24100,24150,24200,24100,247
|
|
20240305,104200,762922800,24100,24200,24200,24100,457
|
|
20240305,104100,751880250,24200,24150,24200,24100,421
|
|
20240305,104000,741720000,24150,24200,24200,24100,763
|
|
20240305,103900,723267650,24200,24150,24200,24150,97
|
|
20240305,103800,720920400,24200,24150,24200,24150,116
|
|
20240305,103700,718113850,24200,24150,24200,24100,252
|
|
20240305,103600,712023200,24200,24150,24200,24150,129
|
|
20240305,103500,708905300,24150,24150,24200,24150,182
|
|
20240305,103400,704503350,24150,24150,24200,24150,105
|
|
20240305,103300,701965050,24150,24200,24200,24150,18
|
|
20240305,103200,701530250,24150,24200,24200,24150,457
|
|
20240305,103100,690472450,24200,24150,24200,24150,2
|
|
20240305,103000,690424100,24200,24150,24200,24150,59
|
|
20240305,102900,688996650,24150,24200,24200,24150,146
|
|
20240305,102800,685463800,24100,24100,24200,24100,11
|
|
20240305,102700,685198600,24100,24250,24250,24100,406
|
|
20240305,102600,675374950,24250,24200,24250,24200,6
|
|
20240305,102500,675229650,24200,24100,24200,24100,261
|
|
20240305,102400,668913750,24100,24150,24200,24100,362
|
|
20240305,102300,660171550,24150,24150,24200,24150,55
|
|
20240305,102200,658840750,24150,24200,24250,24150,330
|
|
20240305,102100,650854300,24200,24200,24250,24200,111
|
|
20240305,102000,648165500,24250,24250,24250,24200,72
|
|
20240305,101900,646419550,24250,24200,24250,24150,150
|
|
20240305,101800,642787000,24200,24200,24200,24150,97
|
|
20240305,101700,640439700,24200,24150,24200,24150,103
|
|
20240305,101600,637947200,24150,24200,24200,24150,109
|
|
20240305,101500,635309950,24200,24250,24250,24150,245
|
|
20240305,101400,629376450,24200,24250,24250,24200,3
|
|
20240305,101300,629303800,24200,24250,24250,24200,163
|
|
20240305,101200,625351650,24250,24250,24250,24150,267
|
|
20240305,101100,618888800,24250,24250,24250,24200,468
|
|
20240305,101000,607557800,24200,24200,24250,24200,64
|
|
20240305,100900,606006450,24200,24200,24200,24200,3
|
|
20240305,100800,605933850,24300,24250,24300,24200,161
|
|
20240305,100700,602024200,24200,24300,24300,24200,3
|
|
20240305,100600,601951450,24200,24300,24300,24200,319
|
|
20240305,100500,594213100,24250,24250,24300,24200,821
|
|
20240305,100400,574323450,24250,24300,24300,24250,55
|
|
20240305,100300,572987150,24250,24250,24250,24250,21
|
|
20240305,100200,572477900,24250,24300,24300,24250,169
|
|
20240305,100100,568376900,24300,24250,24300,24250,126
|
|
20240305,100000,565315150,24250,24300,24350,24250,380
|
|
20240305,095900,556078350,24250,24250,24250,24250,40
|
|
20240305,095800,555108350,24250,24300,24300,24250,190
|
|
20240305,095700,550491550,24250,24250,24250,24250,61
|
|
20240305,095600,549012300,24150,24150,24150,24150,2
|
|
20240305,095500,548964000,24150,24200,24200,24150,379
|
|
20240305,095400,539793000,24300,24150,24300,24150,553
|
|
20240305,095300,526382650,24250,24200,24250,24200,345
|
|
20240305,095200,518032100,24200,24200,24200,24200,48
|
|
20240305,095100,516870500,24150,24150,24150,24150,47
|
|
20240305,095000,515735450,24100,24100,24150,24100,101
|
|
20240305,094900,513298950,24200,24200,24200,24200,50
|
|
20240305,094800,512088950,24150,24100,24150,24050,241
|
|
20240305,094700,506276150,24050,24050,24100,24050,64
|
|
20240305,094600,504734300,24050,24150,24150,24050,145
|
|
20240305,094500,501238400,24150,24150,24150,24100,108
|
|
20240305,094400,498631150,24150,24150,24150,24150,115
|
|
20240305,094300,495853900,24100,24100,24100,24100,12
|
|
20240305,094200,495564700,24050,24050,24100,24000,473
|
|
20240305,094100,484173550,24100,24050,24100,24050,89
|
|
20240305,094000,482030550,24050,24050,24050,24050,70
|
|
20240305,093900,480347050,24100,24100,24100,24100,2
|
|
20240305,093800,480298850,24050,24050,24050,24050,21
|
|
20240305,093700,479793800,24050,23950,24050,23950,436
|
|
20240305,093600,469318800,23950,24000,24000,23950,58
|
|
20240305,093500,467927150,24000,24000,24000,24000,111
|
|
20240305,093400,465263150,23950,24000,24000,23950,72
|
|
20240305,093300,463536200,23950,23950,24000,23950,614
|
|
20240305,093200,448827700,23950,23950,24000,23950,25
|
|
20240305,093100,448228900,23950,23950,24000,23950,18
|
|
20240305,093000,447797550,24000,23950,24000,23950,120
|
|
20240305,092900,444922600,23950,24000,24000,23950,557
|
|
20240305,092800,431573900,23950,23900,24000,23900,652
|
|
20240305,092700,415958700,23950,23950,24000,23850,325
|
|
20240305,092600,408183000,23850,23950,23950,23850,4021
|
|
20240305,092500,312074000,23900,24050,24050,23900,2096
|
|
20240305,092400,261878600,24000,23950,24050,23950,445
|
|
20240305,092300,251186250,23950,23950,24000,23950,92
|
|
20240305,092200,248982800,23950,23950,23950,23950,24
|
|
20240305,092100,248408000,23950,23950,23950,23950,13
|
|
20240305,092000,248096650,23900,24000,24000,23900,231
|
|
20240305,091900,242561050,23900,23950,24000,23900,1171
|
|
20240305,091800,214507850,23950,23900,23950,23900,118
|
|
20240305,091700,211682300,23900,23900,23950,23900,38
|
|
20240305,091600,210773950,23900,23950,23950,23900,182
|
|
20240305,091500,206417200,23950,23950,23950,23950,23
|
|
20240305,091400,205866350,23950,23950,23950,23900,131
|
|
20240305,091300,202729150,23950,23950,23950,23950,329
|
|
20240305,091200,194849600,24000,23950,24000,23900,50
|
|
20240305,091100,193651800,23950,23950,24000,23950,246
|
|
20240305,091000,187760050,24000,24000,24000,23950,26
|
|
20240305,090900,187136250,24050,23950,24050,23950,118
|
|
20240305,090800,184306200,23900,23900,23900,23800,498
|
|
20240305,090700,172428700,23900,23900,23900,23750,1150
|
|
20240305,090600,145042800,23800,24000,24000,23800,2305
|
|
20240305,090500,90027200,24250,24050,24250,24000,125
|
|
20240305,090400,87024000,24150,24000,24300,24000,329
|
|
20240305,090300,79103500,23900,23850,24000,23800,676
|
|
20240305,090200,62962900,23850,23900,24000,23850,386
|
|
20240305,090100,53746600,23900,24050,24150,23800,1622
|
|
20240305,090000,14863850,24050,24000,24050,24000,619
|