577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,183300,10543795600,24200,24200,24200,24200,0
|
|
20240306,183200,10543795600,24200,24200,24200,24200,0
|
|
20240306,183100,10543795600,24200,24200,24200,24200,0
|
|
20240306,183000,10543795600,24200,24200,24200,24200,0
|
|
20240306,182900,10543795600,24200,24200,24200,24200,0
|
|
20240306,182800,10543795600,24200,24200,24200,24200,0
|
|
20240306,182700,10543795600,24200,24200,24200,24200,0
|
|
20240306,182600,10543795600,24200,24200,24200,24200,0
|
|
20240306,182500,10543795600,24200,24200,24200,24200,0
|
|
20240306,182400,10543795600,24200,24200,24200,24200,0
|
|
20240306,182300,10543795600,24200,24200,24200,24200,0
|
|
20240306,182200,10543795600,24200,24200,24200,24200,0
|
|
20240306,182100,10543795600,24200,24200,24200,24200,0
|
|
20240306,182000,10543795600,24200,24200,24200,24200,0
|
|
20240306,181900,10543795600,24200,24200,24200,24200,0
|
|
20240306,181800,10543795600,24200,24200,24200,24200,0
|
|
20240306,181700,10543795600,24200,24200,24200,24200,0
|
|
20240306,181600,10543795600,24200,24200,24200,24200,0
|
|
20240306,181500,10543795600,24200,24200,24200,24200,0
|
|
20240306,181400,10543795600,24200,24200,24200,24200,0
|
|
20240306,181300,10543795600,24200,24200,24200,24200,0
|
|
20240306,181200,10543795600,24200,24200,24200,24200,0
|
|
20240306,181100,10543795600,24200,24200,24200,24200,0
|
|
20240306,181000,10543795600,24200,24200,24200,24200,0
|
|
20240306,180900,10543795600,24200,24200,24200,24200,0
|
|
20240306,180800,10543795600,24200,24200,24200,24200,0
|
|
20240306,180700,10543795600,24200,24200,24200,24200,0
|
|
20240306,180600,10543795600,24200,24200,24200,24200,0
|
|
20240306,180500,10543795600,24200,24200,24200,24200,0
|
|
20240306,180400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,180300,10543795600,24200,24200,24200,24200,0
|
|
20240306,180200,10543795600,24200,24200,24200,24200,0
|
|
20240306,180100,10543795600,24200,24200,24200,24200,0
|
|
20240306,180000,10543795600,24200,24200,24200,24200,0
|
|
20240306,175900,10543795600,24200,24200,24200,24200,0
|
|
20240306,175800,10543795600,24200,24200,24200,24200,0
|
|
20240306,175700,10543795600,24200,24200,24200,24200,0
|
|
20240306,175600,10543795600,24200,24200,24200,24200,0
|
|
20240306,175500,10543795600,24200,24200,24200,24200,0
|
|
20240306,175400,10543795600,24200,24200,24200,24200,0
|
|
20240306,175300,10543795600,24200,24200,24200,24200,0
|
|
20240306,175200,10543795600,24200,24200,24200,24200,0
|
|
20240306,175100,10543795600,24200,24200,24200,24200,0
|
|
20240306,175000,10543795600,24200,24200,24200,24200,0
|
|
20240306,174900,10543795600,24200,24200,24200,24200,0
|
|
20240306,174800,10543795600,24200,24200,24200,24200,0
|
|
20240306,174700,10543795600,24200,24200,24200,24200,0
|
|
20240306,174600,10543795600,24200,24200,24200,24200,0
|
|
20240306,174500,10543795600,24200,24200,24200,24200,0
|
|
20240306,174400,10543795600,24200,24200,24200,24200,0
|
|
20240306,174300,10543795600,24200,24200,24200,24200,0
|
|
20240306,174200,10543795600,24200,24200,24200,24200,0
|
|
20240306,174100,10543795600,24200,24200,24200,24200,0
|
|
20240306,174000,10543795600,24200,24200,24200,24200,0
|
|
20240306,173900,10543795600,24200,24200,24200,24200,0
|
|
20240306,173800,10543795600,24200,24200,24200,24200,0
|
|
20240306,173700,10543795600,24200,24200,24200,24200,0
|
|
20240306,173600,10543795600,24200,24200,24200,24200,0
|
|
20240306,173500,10543795600,24200,24200,24200,24200,0
|
|
20240306,173400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,173300,10543795600,24200,24200,24200,24200,0
|
|
20240306,173200,10543795600,24200,24200,24200,24200,0
|
|
20240306,173100,10543795600,24200,24200,24200,24200,0
|
|
20240306,173000,10543795600,24200,24200,24200,24200,0
|
|
20240306,172900,10543795600,24200,24200,24200,24200,0
|
|
20240306,172800,10543795600,24200,24200,24200,24200,0
|
|
20240306,172700,10543795600,24200,24200,24200,24200,0
|
|
20240306,172600,10543795600,24200,24200,24200,24200,0
|
|
20240306,172500,10543795600,24200,24200,24200,24200,0
|
|
20240306,172400,10543795600,24200,24200,24200,24200,0
|
|
20240306,172300,10543795600,24200,24200,24200,24200,0
|
|
20240306,172200,10543795600,24200,24200,24200,24200,0
|
|
20240306,172100,10543795600,24200,24200,24200,24200,0
|
|
20240306,172000,10543795600,24200,24200,24200,24200,0
|
|
20240306,171900,10543795600,24200,24200,24200,24200,0
|
|
20240306,171800,10543795600,24200,24200,24200,24200,0
|
|
20240306,171700,10543795600,24200,24200,24200,24200,0
|
|
20240306,171600,10543795600,24200,24200,24200,24200,0
|
|
20240306,171500,10543795600,24200,24200,24200,24200,0
|
|
20240306,171400,10543795600,24200,24200,24200,24200,0
|
|
20240306,171300,10543795600,24200,24200,24200,24200,0
|
|
20240306,171200,10543795600,24200,24200,24200,24200,0
|
|
20240306,171100,10543795600,24200,24200,24200,24200,0
|
|
20240306,171000,10543795600,24200,24200,24200,24200,0
|
|
20240306,170900,10543795600,24200,24200,24200,24200,0
|
|
20240306,170800,10543795600,24200,24200,24200,24200,0
|
|
20240306,170700,10543795600,24200,24200,24200,24200,0
|
|
20240306,170600,10543795600,24200,24200,24200,24200,0
|
|
20240306,170500,10543795600,24200,24200,24200,24200,0
|
|
20240306,170400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,170300,10543795600,24200,24200,24200,24200,0
|
|
20240306,170200,10543795600,24200,24200,24200,24200,0
|
|
20240306,170100,10543795600,24200,24200,24200,24200,0
|
|
20240306,170000,10543795600,24200,24200,24200,24200,0
|
|
20240306,165900,10543795600,24200,24200,24200,24200,0
|
|
20240306,165800,10543795600,24200,24200,24200,24200,0
|
|
20240306,165700,10543795600,24200,24200,24200,24200,0
|
|
20240306,165600,10543795600,24200,24200,24200,24200,0
|
|
20240306,165500,10543795600,24200,24200,24200,24200,0
|
|
20240306,165400,10543795600,24200,24200,24200,24200,0
|
|
20240306,165300,10543795600,24200,24200,24200,24200,0
|
|
20240306,165200,10543795600,24200,24200,24200,24200,0
|
|
20240306,165100,10543795600,24200,24200,24200,24200,0
|
|
20240306,165000,10543795600,24200,24200,24200,24200,0
|
|
20240306,164900,10543795600,24200,24200,24200,24200,0
|
|
20240306,164800,10543795600,24200,24200,24200,24200,0
|
|
20240306,164700,10543795600,24200,24200,24200,24200,0
|
|
20240306,164600,10543795600,24200,24200,24200,24200,0
|
|
20240306,164500,10543795600,24200,24200,24200,24200,0
|
|
20240306,164400,10543795600,24200,24200,24200,24200,0
|
|
20240306,164300,10543795600,24200,24200,24200,24200,0
|
|
20240306,164200,10543795600,24200,24200,24200,24200,0
|
|
20240306,164100,10543795600,24200,24200,24200,24200,0
|
|
20240306,164000,10543795600,24200,24200,24200,24200,0
|
|
20240306,163900,10543795600,24200,24200,24200,24200,0
|
|
20240306,163800,10543795600,24200,24200,24200,24200,0
|
|
20240306,163700,10543795600,24200,24200,24200,24200,0
|
|
20240306,163600,10543795600,24200,24200,24200,24200,0
|
|
20240306,163500,10543795600,24200,24200,24200,24200,0
|
|
20240306,163400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,163300,10543795600,24200,24200,24200,24200,0
|
|
20240306,163200,10543795600,24200,24200,24200,24200,0
|
|
20240306,163100,10543795600,24200,24200,24200,24200,0
|
|
20240306,163000,10543795600,24200,24200,24200,24200,0
|
|
20240306,162900,10543795600,24200,24200,24200,24200,0
|
|
20240306,162800,10543795600,24200,24200,24200,24200,0
|
|
20240306,162700,10543795600,24200,24200,24200,24200,0
|
|
20240306,162600,10543795600,24200,24200,24200,24200,0
|
|
20240306,162500,10543795600,24200,24200,24200,24200,0
|
|
20240306,162400,10543795600,24200,24200,24200,24200,0
|
|
20240306,162300,10543795600,24200,24200,24200,24200,0
|
|
20240306,162200,10543795600,24200,24200,24200,24200,0
|
|
20240306,162100,10543795600,24200,24200,24200,24200,0
|
|
20240306,162000,10543795600,24200,24200,24200,24200,0
|
|
20240306,161900,10543795600,24200,24200,24200,24200,0
|
|
20240306,161800,10543795600,24200,24200,24200,24200,0
|
|
20240306,161700,10543795600,24200,24200,24200,24200,0
|
|
20240306,161600,10543795600,24200,24200,24200,24200,0
|
|
20240306,161500,10543795600,24200,24200,24200,24200,0
|
|
20240306,161400,10543795600,24200,24200,24200,24200,0
|
|
20240306,161300,10543795600,24200,24200,24200,24200,0
|
|
20240306,161200,10543795600,24200,24200,24200,24200,0
|
|
20240306,161100,10543795600,24200,24200,24200,24200,0
|
|
20240306,161000,10543795600,24200,24200,24200,24200,0
|
|
20240306,160900,10543795600,24200,24200,24200,24200,0
|
|
20240306,160800,10543795600,24200,24200,24200,24200,0
|
|
20240306,160700,10543795600,24200,24200,24200,24200,0
|
|
20240306,160600,10543795600,24200,24200,24200,24200,0
|
|
20240306,160500,10543795600,24200,24200,24200,24200,0
|
|
20240306,160400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,160300,10543795600,24200,24200,24200,24200,0
|
|
20240306,160200,10543795600,24200,24200,24200,24200,0
|
|
20240306,160100,10543795600,24200,24200,24200,24200,0
|
|
20240306,160000,10543795600,24200,24200,24200,24200,0
|
|
20240306,155900,10543795600,24200,24200,24200,24200,0
|
|
20240306,155800,10543795600,24200,24200,24200,24200,0
|
|
20240306,155700,10543795600,24200,24200,24200,24200,0
|
|
20240306,155600,10543795600,24200,24200,24200,24200,0
|
|
20240306,155500,10543795600,24200,24200,24200,24200,0
|
|
20240306,155400,10543795600,24200,24200,24200,24200,0
|
|
20240306,155300,10543795600,24200,24200,24200,24200,0
|
|
20240306,155200,10543795600,24200,24200,24200,24200,0
|
|
20240306,155100,10543795600,24200,24200,24200,24200,0
|
|
20240306,155000,10543795600,24200,24200,24200,24200,0
|
|
20240306,154900,10543795600,24200,24200,24200,24200,0
|
|
20240306,154800,10543795600,24200,24200,24200,24200,0
|
|
20240306,154700,10543795600,24200,24200,24200,24200,0
|
|
20240306,154600,10543795600,24200,24200,24200,24200,0
|
|
20240306,154500,10543795600,24200,24200,24200,24200,0
|
|
20240306,154400,10543795600,24200,24200,24200,24200,0
|
|
20240306,154300,10543795600,24200,24200,24200,24200,0
|
|
20240306,154200,10543795600,24200,24200,24200,24200,0
|
|
20240306,154100,10543795600,24200,24200,24200,24200,0
|
|
20240306,154000,10543795600,24200,24200,24200,24200,0
|
|
20240306,153900,10543795600,24200,24200,24200,24200,0
|
|
20240306,153800,10543795600,24200,24200,24200,24200,0
|
|
20240306,153700,10543795600,24200,24200,24200,24200,0
|
|
20240306,153600,10543795600,24200,24200,24200,24200,0
|
|
20240306,153500,10543795600,24200,24200,24200,24200,0
|
|
20240306,153400,10543795600,24200,24200,24200,24200,13283
|
|
20240306,153300,10543795600,24200,24200,24200,24200,0
|
|
20240306,153200,10543795600,24200,24200,24200,24200,0
|
|
20240306,153100,10543795600,24200,24200,24200,24200,0
|
|
20240306,153000,10543795600,24200,24200,24200,24200,13283
|
|
20240306,152900,10222347000,24350,24350,24350,24350,0
|
|
20240306,152800,10222347000,24350,24350,24350,24350,0
|
|
20240306,152700,10222347000,24350,24350,24350,24350,0
|
|
20240306,152600,10222347000,24350,24350,24350,24350,0
|
|
20240306,152500,10222347000,24350,24350,24350,24350,0
|
|
20240306,152400,10222347000,24350,24350,24350,24350,0
|
|
20240306,152300,10222347000,24350,24350,24350,24350,0
|
|
20240306,152200,10222347000,24350,24350,24350,24350,0
|
|
20240306,152100,10222347000,24350,24350,24350,24350,0
|
|
20240306,152000,10222347000,24350,24350,24350,24350,0
|
|
20240306,151900,10222347000,24350,24600,24650,24250,10784
|
|
20240306,151800,9958817300,24600,24300,24600,24150,24063
|
|
20240306,151700,9371738150,24250,24350,24400,24250,4947
|
|
20240306,151600,9251515100,24350,24450,24450,24350,7597
|
|
20240306,151500,9065943750,24400,24450,24500,24400,5211
|
|
20240306,151400,8938479950,24500,24700,24700,24450,4639
|
|
20240306,151300,8824629150,24700,24700,24750,24650,4155
|
|
20240306,151200,8721858050,24700,24500,24750,24500,11329
|
|
20240306,151100,8442381650,24500,24450,24500,24350,2091
|
|
20240306,151000,8391244300,24550,24600,24800,24400,8249
|
|
20240306,150900,8188451900,24600,24400,24800,24350,13051
|
|
20240306,150800,7866925250,24450,24100,24600,24100,14702
|
|
20240306,150700,7510070350,24100,24600,24600,24000,29712
|
|
20240306,150600,6789871400,24600,24750,24950,24550,22456
|
|
20240306,150500,6235224600,24750,24650,24950,24350,31495
|
|
20240306,150400,5459795850,24650,24050,24750,24050,26225
|
|
20240306,150300,4820073050,24000,24000,24050,24000,864
|
|
20240306,150200,4799301200,24000,24050,24050,24000,104
|
|
20240306,150100,4796805000,24050,24000,24050,24000,206
|
|
20240306,150000,4791859300,24000,24050,24050,24000,60
|
|
20240306,145900,4790418750,24000,24000,24050,24000,85
|
|
20240306,145800,4788377050,24000,24000,24050,24000,78
|
|
20240306,145700,4786504900,24000,24000,24050,24000,61
|
|
20240306,145600,4785040300,24050,24050,24050,24000,335
|
|
20240306,145500,4776987300,24050,24000,24050,24000,11
|
|
20240306,145400,4776722850,24050,24000,24050,24000,154
|
|
20240306,145300,4773025450,24050,24050,24050,23950,15
|
|
20240306,145200,4772664900,23950,23950,24000,23950,7
|
|
20240306,145100,4772497150,24000,23950,24050,23950,125
|
|
20240306,145000,4769501700,23950,24000,24000,23950,6
|
|
20240306,144900,4769357800,24000,23950,24050,23950,123
|
|
20240306,144800,4766408950,23950,24000,24050,23950,2849
|
|
20240306,144700,4698033100,24000,24000,24000,23950,119
|
|
20240306,144600,4695181300,23950,23950,23950,23900,653
|
|
20240306,144500,4679545500,23950,23950,23950,23900,28
|
|
20240306,144400,4678875250,23950,23900,24000,23850,3848
|
|
20240306,144300,4586674600,23900,23900,23900,23850,127
|
|
20240306,144200,4583639700,23900,23850,23900,23850,46
|
|
20240306,144100,4582540600,23850,23950,23950,23850,1430
|
|
20240306,144000,4548366950,23950,23950,23950,23900,446
|
|
20240306,143900,4537707150,23900,23950,23950,23900,265
|
|
20240306,143800,4531366500,23900,23950,23950,23900,247
|
|
20240306,143700,4525461650,23950,23950,23950,23900,160
|
|
20240306,143600,4521633300,23900,23950,23950,23900,265
|
|
20240306,143500,4515286750,23950,23950,23950,23900,88
|
|
20240306,143400,4513181550,23950,23950,23950,23900,85
|
|
20240306,143300,4511149650,23900,23950,23950,23900,23
|
|
20240306,143200,4510598900,23900,23900,23950,23900,152
|
|
20240306,143100,4506964550,23950,23950,23950,23900,26
|
|
20240306,143000,4506341900,23900,23900,23950,23900,92
|
|
20240306,142900,4504141100,23950,23950,23950,23900,185
|
|
20240306,142800,4499714000,23950,23950,23950,23900,68
|
|
20240306,142700,4498085500,23950,23900,23950,23900,115
|
|
20240306,142600,4495334850,23950,23950,23950,23900,66
|
|
20240306,142500,4493756600,23950,23950,23950,23900,120
|
|
20240306,142400,4490886750,23900,24000,24000,23900,407
|
|
20240306,142300,4481143900,24000,24000,24000,23950,88
|
|
20240306,142200,4479034500,24000,23950,24000,23950,74
|
|
20240306,142100,4477262100,24000,24000,24000,24000,23
|
|
20240306,142000,4476710100,23950,23950,24000,23950,149
|
|
20240306,141900,4473140000,24000,24000,24000,23950,46
|
|
20240306,141800,4472037300,24000,24000,24000,23950,38
|
|
20240306,141700,4471125550,24000,24000,24000,23950,93
|
|
20240306,141600,4468897150,24000,24000,24000,23950,62
|
|
20240306,141500,4467411500,24000,24000,24000,23950,114
|
|
20240306,141400,4464679100,24000,24000,24000,23950,34
|
|
20240306,141300,4463864200,24000,23950,24000,23950,147
|
|
20240306,141200,4460341350,24000,24000,24000,23950,104
|
|
20240306,141100,4457849850,24000,24000,24000,23950,84
|
|
20240306,141000,4455835850,24000,24000,24000,23950,91
|
|
20240306,140900,4453655750,24000,24000,24000,23950,60
|
|
20240306,140800,4452216050,24000,23950,24000,23950,53
|
|
20240306,140700,4450944300,24000,23900,24000,23900,2928
|
|
20240306,140600,4380817500,23950,23950,23950,23950,61
|
|
20240306,140500,4379356550,23950,23900,23950,23900,191
|
|
20240306,140400,4374789400,23950,23950,23950,23900,15
|
|
20240306,140300,4374430200,23950,23900,23950,23900,118
|
|
20240306,140200,4371607800,23950,23950,23950,23900,16
|
|
20240306,140100,4371224650,23950,23950,23950,23900,93
|
|
20240306,140000,4368999650,23950,23950,23950,23900,87
|
|
20240306,135900,4366919750,23950,23950,23950,23950,43
|
|
20240306,135800,4365889900,23950,23950,23950,23900,82
|
|
20240306,135700,4363929500,23950,23950,23950,23950,21
|
|
20240306,135600,4363426550,23950,23950,23950,23900,41
|
|
20240306,135500,4362444750,23900,23900,23950,23900,215
|
|
20240306,135400,4357305450,23950,23950,23950,23950,467
|
|
20240306,135300,4346120800,23950,23950,23950,23900,117
|
|
20240306,135200,4343323750,23900,23950,23950,23900,222
|
|
20240306,135100,4338017450,23950,23900,23950,23900,84
|
|
20240306,135000,4336008000,23900,23950,23950,23900,85
|
|
20240306,134900,4333975750,23950,23950,24000,23900,1484
|
|
20240306,134800,4298483800,23950,23950,23950,23950,71
|
|
20240306,134700,4296783350,24000,24000,24000,24000,37
|
|
20240306,134600,4295895350,23950,23950,24000,23950,120
|
|
20240306,134500,4293021300,24000,23950,24000,23950,16
|
|
20240306,134400,4292637450,24000,24000,24000,24000,26
|
|
20240306,134300,4292013450,24000,24000,24000,23950,85
|
|
20240306,134200,4289976950,24000,24000,24000,24000,24
|
|
20240306,134100,4289400950,24000,23950,24000,23950,88
|
|
20240306,134000,4287292600,24000,24000,24000,24000,135
|
|
20240306,133900,4284052600,24000,24000,24000,24000,36
|
|
20240306,133800,4283188600,23950,24000,24000,23950,72
|
|
20240306,133700,4281464150,23950,24000,24000,23950,56
|
|
20240306,133600,4280120400,24000,24050,24050,24000,3
|
|
20240306,133500,4280048350,24050,24000,24050,24000,1645
|
|
20240306,133400,4240568100,23950,23950,23950,23950,0
|
|
20240306,133300,4240568100,23950,24000,24000,23950,345
|
|
20240306,133200,4232301800,24000,23950,24000,23950,8500
|
|
20240306,133100,4028626300,23900,23900,23950,23900,163
|
|
20240306,133000,4024730050,23900,23900,23950,23900,203
|
|
20240306,132900,4019871300,23900,23950,23950,23900,142
|
|
20240306,132800,4016475500,23900,23950,23950,23900,103
|
|
20240306,132700,4014012150,23950,23950,23950,23900,89
|
|
20240306,132600,4011881550,23900,23950,23950,23900,148
|
|
20240306,132500,4008342600,23900,23950,23950,23900,90
|
|
20240306,132400,4006188050,23950,23950,23950,23900,87
|
|
20240306,132300,4004108500,23950,23950,23950,23950,72
|
|
20240306,132200,4002384100,23950,23950,23950,23900,39
|
|
20240306,132100,4001450250,23950,23950,23950,23900,119
|
|
20240306,132000,3998603700,23900,23950,23950,23900,96
|
|
20240306,131900,3996306850,23950,23950,23950,23900,93
|
|
20240306,131800,3994083150,23950,23900,23950,23900,867
|
|
20240306,131700,3973360300,23900,23900,23900,23900,26
|
|
20240306,131600,3972738900,23900,23900,23900,23850,129
|
|
20240306,131500,3969661700,23900,23900,23900,23850,71
|
|
20240306,131400,3967965000,23900,23900,23900,23850,81
|
|
20240306,131300,3966032900,23850,23900,23900,23850,493
|
|
20240306,131200,3954273200,23900,23900,23900,23900,4
|
|
20240306,131100,3954177600,23850,23950,23950,23850,144
|
|
20240306,131000,3950739600,23850,23900,23950,23850,1515
|
|
20240306,130900,3914594450,23900,23900,23950,23900,125
|
|
20240306,130800,3911605400,23900,23900,23950,23900,124
|
|
20240306,130700,3908639600,23950,23900,23950,23900,101
|
|
20240306,130600,3906224300,23900,23950,23950,23900,44
|
|
20240306,130500,3905171350,23900,23900,23950,23900,29
|
|
20240306,130400,3904477750,23950,23950,23950,23900,275
|
|
20240306,130300,3897905050,23900,23950,23950,23900,93
|
|
20240306,130200,3895680250,23950,23950,23950,23900,104
|
|
20240306,130100,3893193000,23950,23950,23950,23950,61
|
|
20240306,130000,3891732050,23950,23900,23950,23900,6
|
|
20240306,125900,3891588500,23900,23950,23950,23900,103
|
|
20240306,125800,3889125150,23950,23950,23950,23950,5
|
|
20240306,125700,3889005400,23900,23900,23950,23900,128
|
|
20240306,125600,3885945700,23950,23950,23950,23900,30
|
|
20240306,125500,3885227300,23950,23900,23950,23900,13
|
|
20240306,125400,3884916000,23900,23950,23950,23900,118
|
|
20240306,125300,3882093450,23950,23950,23950,23950,10
|
|
20240306,125200,3881853950,23900,23900,23950,23900,765
|
|
20240306,125100,3863570400,23900,23900,23900,23850,66
|
|
20240306,125000,3861993050,23900,23900,23900,23850,107
|
|
20240306,124900,3859439300,23900,23900,23900,23900,378
|
|
20240306,124800,3850405100,23900,23900,23900,23850,128
|
|
20240306,124700,3847350950,23900,23900,23900,23850,140
|
|
20240306,124600,3844008500,23900,23900,23900,23850,49
|
|
20240306,124500,3842837450,23900,23900,23900,23850,173
|
|
20240306,124400,3838706250,23900,23900,23900,23850,51
|
|
20240306,124300,3837487450,23900,23900,23900,23900,13
|
|
20240306,124200,3837176750,23850,23900,23950,23850,356
|
|
20240306,124100,3828671850,23950,23950,23950,23900,80
|
|
20240306,124000,3826758200,23950,23950,23950,23900,77
|
|
20240306,123900,3824917600,23950,23950,23950,23950,55
|
|
20240306,123800,3823600350,23950,23950,23950,23950,18
|
|
20240306,123700,3823169250,23900,23950,23950,23900,111
|
|
20240306,123600,3820514500,23950,23950,23950,23950,2
|
|
20240306,123500,3820466600,23900,23950,23950,23900,114
|
|
20240306,123400,3817739850,23950,23950,23950,23950,116
|
|
20240306,123300,3814961650,23950,23950,23950,23900,165
|
|
20240306,123200,3811015900,23950,23950,23950,23950,54
|
|
20240306,123100,3809722600,23950,23950,23950,23950,43
|
|
20240306,123000,3808692750,23950,23950,23950,23900,129
|
|
20240306,122900,3805606900,23950,23950,23950,23950,56
|
|
20240306,122800,3804265700,23950,23950,23950,23900,101
|
|
20240306,122700,3801850300,23950,23950,23950,23950,59
|
|
20240306,122600,3800437250,23950,23950,23950,23900,17
|
|
20240306,122500,3800030250,23950,23950,23950,23900,136
|
|
20240306,122400,3796776600,23950,23950,23950,23950,23
|
|
20240306,122300,3796225750,23950,24000,24000,23950,52
|
|
20240306,122200,3794979200,23950,23950,24000,23900,1116
|
|
20240306,122100,3768300950,23950,23950,23950,23950,105
|
|
20240306,122000,3765786200,23950,24000,24000,23950,170
|
|
20240306,121900,3761713450,23950,24000,24000,23950,15
|
|
20240306,121800,3761353650,24000,23950,24000,23900,435
|
|
20240306,121700,3750938850,23950,23950,23950,23900,164
|
|
20240306,121600,3747017850,23950,23950,23950,23950,219
|
|
20240306,121500,3741772800,23950,23950,23950,23900,561
|
|
20240306,121400,3728348750,23950,23950,23950,23900,35
|
|
20240306,121300,3727510800,23950,24000,24000,23900,104
|
|
20240306,121200,3725020600,23950,23950,24000,23950,510
|
|
20240306,121100,3712805850,23950,24000,24000,23950,120
|
|
20240306,121000,3709930000,23950,24000,24000,23950,34
|
|
20240306,120900,3709114300,23950,24000,24000,23950,42
|
|
20240306,120800,3708106600,23950,23950,24000,23950,132
|
|
20240306,120700,3704942800,24000,24000,24000,24000,23
|
|
20240306,120600,3704390800,24000,24000,24000,23950,97
|
|
20240306,120500,3702066400,23950,24000,24000,23950,18
|
|
20240306,120400,3701634700,23950,24000,24000,23950,686
|
|
20240306,120300,3685204750,24000,24050,24050,24000,532
|
|
20240306,120200,3672436000,24050,24050,24050,24050,14
|
|
20240306,120100,3672099300,24050,24050,24050,24000,126
|
|
20240306,120000,3669072700,24050,24050,24050,24050,30
|
|
20240306,115900,3668351200,24050,24050,24050,24000,312
|
|
20240306,115800,3660856200,24050,24050,24050,24000,179
|
|
20240306,115700,3656551800,24050,24050,24050,24000,311
|
|
20240306,115600,3649085500,24050,24050,24050,24000,246
|
|
20240306,115500,3643174150,24050,24050,24050,24000,206
|
|
20240306,115400,3638220500,24000,24050,24050,24000,218
|
|
20240306,115300,3632984950,24050,24050,24050,24000,181
|
|
20240306,115200,3628632250,24050,24050,24050,24000,52
|
|
20240306,115100,3627381850,24050,24050,24050,24000,230
|
|
20240306,115000,3621854100,24050,24050,24050,24050,139
|
|
20240306,114900,3618511150,24050,24050,24050,24000,126
|
|
20240306,114800,3615484700,24050,24050,24050,24000,136
|
|
20240306,114700,3612213950,24050,24050,24100,24000,784
|
|
20240306,114600,3593375450,24100,24050,24100,24050,301
|
|
20240306,114500,3586130100,24050,24050,24050,24000,1407
|
|
20240306,114400,3552292700,24050,24050,24050,24000,213
|
|
20240306,114300,3547178250,24050,24050,24050,24000,237
|
|
20240306,114200,3541486000,24050,24000,24050,24000,118
|
|
20240306,114100,3538651700,24050,24050,24050,24000,169
|
|
20240306,114000,3534587450,24050,24050,24050,24000,265
|
|
20240306,113900,3528223800,24050,24050,24050,24000,110
|
|
20240306,113800,3525581800,24050,24050,24050,24000,177
|
|
20240306,113700,3521325000,24050,24000,24050,23950,623
|
|
20240306,113600,3506376650,24000,24050,24050,23950,1574
|
|
20240306,113500,3468599450,24050,24000,24050,24000,139
|
|
20240306,113400,3465256850,24050,24050,24050,24000,120
|
|
20240306,113300,3462374600,24050,24050,24050,24000,176
|
|
20240306,113200,3458142050,24050,24050,24050,24000,268
|
|
20240306,113100,3451700200,24000,24050,24050,24000,164
|
|
20240306,113000,3447756200,24050,24050,24050,24000,109
|
|
20240306,112900,3445135200,24050,24050,24050,24000,89
|
|
20240306,112800,3442998400,24050,24050,24050,24000,395
|
|
20240306,112700,3433498700,24050,24050,24050,24000,244
|
|
20240306,112600,3427636800,24050,23950,24050,23950,108
|
|
20240306,112500,3425040450,24050,24000,24050,24000,180
|
|
20240306,112400,3420720000,23950,24000,24000,23950,94
|
|
20240306,112300,3418467500,24000,24000,24000,23950,240
|
|
20240306,112200,3412707850,24000,24000,24000,23950,122
|
|
20240306,112100,3409783650,24000,24000,24000,23950,140
|
|
20240306,112000,3406423700,24000,24050,24050,23950,1105
|
|
20240306,111900,3379910800,24050,24050,24050,24000,65
|
|
20240306,111800,3378347750,24050,24000,24050,23950,249
|
|
20240306,111700,3372371200,24000,24050,24050,23900,1257
|
|
20240306,111600,3342207500,24050,24000,24050,24000,135
|
|
20240306,111500,3338962400,24050,24000,24050,23950,911
|
|
20240306,111400,3317103900,24000,24000,24000,23950,26
|
|
20240306,111300,3316480050,24000,23950,24000,23900,1419
|
|
20240306,111200,3282517250,23950,23950,23950,23900,253
|
|
20240306,111100,3276464200,23950,23950,23950,23900,15
|
|
20240306,111000,3276105200,23950,23950,23950,23900,217
|
|
20240306,110900,3270911550,23900,23950,23950,23900,67
|
|
20240306,110800,3269309550,23950,23950,23950,23900,287
|
|
20240306,110700,3262437900,23900,23950,23950,23900,387
|
|
20240306,110600,3253172950,23950,23950,23950,23950,54
|
|
20240306,110500,3251879650,23950,23950,23950,23900,318
|
|
20240306,110400,3244269450,23950,23950,23950,23950,27
|
|
20240306,110300,3243622800,23950,23950,23950,23900,325
|
|
20240306,110200,3235842650,23950,23950,23950,23950,146
|
|
20240306,110100,3232345950,23950,23950,23950,23900,40
|
|
20240306,110000,3231388150,23950,23950,23950,23900,186
|
|
20240306,105900,3226937000,23900,23950,23950,23900,3
|
|
20240306,105800,3226865250,23950,23900,23950,23850,779
|
|
20240306,105700,3208241700,23850,23900,23900,23850,68
|
|
20240306,105600,3206616750,23900,23900,23900,23850,58
|
|
20240306,105500,3205230750,23850,23900,23900,23850,198
|
|
20240306,105400,3200502550,23900,23950,23950,23900,26
|
|
20240306,105300,3199880000,23950,24000,24000,23800,4368
|
|
20240306,105200,3095680700,24000,24000,24000,23950,210
|
|
20240306,105100,3090642700,24000,24000,24000,23950,419
|
|
20240306,105000,3080605850,24000,24000,24000,23950,209
|
|
20240306,104900,3075595950,24000,24000,24000,23950,71
|
|
20240306,104800,3073892300,24000,24000,24000,23950,207
|
|
20240306,104700,3068927800,24000,24000,24000,24000,163
|
|
20240306,104600,3065015800,24000,24000,24000,23950,170
|
|
20240306,104500,3060941900,24000,24050,24050,23950,1515
|
|
20240306,104400,3024583900,24100,24100,24100,24050,47
|
|
20240306,104300,3023453000,24100,24100,24100,24050,618
|
|
20240306,104200,3008579050,24100,24050,24100,24050,152
|
|
20240306,104100,3004917250,24100,24050,24100,24050,192
|
|
20240306,104000,3000299450,24100,24050,24100,24050,223
|
|
20240306,103900,2994936000,24050,24100,24100,24050,164
|
|
20240306,103800,2990991550,24050,24050,24050,24000,323
|
|
20240306,103700,2983227550,24050,24050,24050,24050,215
|
|
20240306,103600,2978056800,24050,24050,24050,24000,97
|
|
20240306,103500,2975727500,24050,24100,24100,24050,200
|
|
20240306,103400,2970917350,24100,24050,24100,24050,263
|
|
20240306,103300,2964580750,24050,24100,24100,24000,462
|
|
20240306,103200,2953488850,24100,24150,24250,24050,3233
|
|
20240306,103100,2875550000,24150,24150,24150,24100,97
|
|
20240306,103000,2873211200,24150,24200,24250,24150,1112
|
|
20240306,102900,2846330100,24250,24250,24250,24200,174
|
|
20240306,102800,2842118600,24250,24250,24250,24200,137
|
|
20240306,102700,2838801100,24250,24250,24250,24200,216
|
|
20240306,102600,2833566550,24250,24300,24300,24150,2879
|
|
20240306,102500,2763897350,24300,24250,24300,24250,181
|
|
20240306,102400,2759499350,24300,24300,24300,24250,220
|
|
20240306,102300,2754159700,24250,24350,24350,24250,29
|
|
20240306,102200,2753454800,24350,24350,24350,24300,168
|
|
20240306,102100,2749364150,24300,24350,24350,24300,148
|
|
20240306,102000,2745766750,24350,24300,24350,24300,242
|
|
20240306,101900,2739881800,24300,24350,24400,24250,2707
|
|
20240306,101800,2674095800,24350,24400,24400,24350,421
|
|
20240306,101700,2663842100,24400,24400,24400,24350,142
|
|
20240306,101600,2660379650,24400,24400,24400,24350,96
|
|
20240306,101500,2658040800,24400,24350,24400,24350,164
|
|
20240306,101400,2654040300,24350,24350,24350,24300,287
|
|
20240306,101300,2647055400,24350,24400,24450,24300,4717
|
|
20240306,101200,2532051100,24450,24400,24450,24400,247
|
|
20240306,101100,2526017800,24450,24450,24450,24400,19
|
|
20240306,101000,2525553600,24450,24450,24450,24400,178
|
|
20240306,100900,2521203350,24400,24450,24500,24400,180
|
|
20240306,100800,2516797400,24500,24450,24500,24450,816
|
|
20240306,100700,2496844700,24550,24500,24550,24500,408
|
|
20240306,100600,2486843950,24500,24500,24500,24500,3
|
|
20240306,100500,2486770450,24550,24500,24550,24500,167
|
|
20240306,100400,2482673700,24500,24500,24500,24450,777
|
|
20240306,100300,2463640900,24450,24450,24450,24450,163
|
|
20240306,100200,2459655550,24450,24450,24450,24400,943
|
|
20240306,100100,2436599700,24450,24500,24500,24450,1978
|
|
20240306,100000,2388144550,24550,24550,24550,24500,295
|
|
20240306,095900,2380904050,24550,24650,24700,24550,644
|
|
20240306,095800,2365049850,24650,24650,24700,24650,93
|
|
20240306,095700,2362753100,24650,24650,24650,24650,70
|
|
20240306,095600,2361027600,24700,24600,24700,24600,426
|
|
20240306,095500,2350531400,24600,24600,24600,24550,1100
|
|
20240306,095400,2323521200,24600,24650,24650,24600,1496
|
|
20240306,095300,2286662150,24700,24750,24750,24700,316
|
|
20240306,095200,2278856700,24750,24750,24750,24700,188
|
|
20240306,095100,2274207250,24800,24800,24800,24750,1983
|
|
20240306,095000,2225073750,24750,24800,24800,24750,756
|
|
20240306,094900,2206335050,24800,24800,24850,24750,272
|
|
20240306,094800,2199582850,24800,24850,24850,24800,705
|
|
20240306,094700,2182071300,24850,24850,24900,24850,381
|
|
20240306,094600,2172599450,24900,24850,24900,24800,898
|
|
20240306,094500,2150287200,24850,24800,24850,24800,2001
|
|
20240306,094400,2100569300,24800,24800,24800,24800,109
|
|
20240306,094300,2097866100,24750,24800,24800,24750,102
|
|
20240306,094200,2095336800,24800,24800,24800,24800,600
|
|
20240306,094100,2080456800,24800,24750,24800,24750,593
|
|
20240306,094000,2065755300,24750,24650,24750,24650,2067
|
|
20240306,093900,2014647950,24650,24650,24650,24600,2329
|
|
20240306,093800,1957265150,24650,24600,24650,24600,343
|
|
20240306,093700,1948817200,24650,24650,24650,24600,102
|
|
20240306,093600,1946304400,24600,24600,24600,24600,42
|
|
20240306,093500,1945271200,24600,24650,24650,24600,200
|
|
20240306,093400,1940348450,24650,24650,24650,24650,100
|
|
20240306,093300,1937883450,24600,24600,24650,24600,245
|
|
20240306,093200,1931856150,24600,24550,24600,24550,2104
|
|
20240306,093100,1880195600,24500,24500,24500,24500,727
|
|
20240306,093000,1862384100,24550,24650,24650,24500,2464
|
|
20240306,092900,1801881850,24650,24650,24650,24600,832
|
|
20240306,092800,1781397100,24650,24650,24650,24600,84
|
|
20240306,092700,1779330150,24650,24650,24650,24650,553
|
|
20240306,092600,1765698700,24650,24600,24650,24600,132
|
|
20240306,092500,1762445100,24600,24650,24650,24600,126
|
|
20240306,092400,1759345100,24650,24650,24650,24600,290
|
|
20240306,092300,1752196700,24650,24650,24650,24650,149
|
|
20240306,092200,1748523850,24650,24650,24650,24600,692
|
|
20240306,092100,1731478950,24650,24600,24650,24600,231
|
|
20240306,092000,1725796250,24600,24600,24600,24600,211
|
|
20240306,091900,1720605650,24600,24600,24600,24550,462
|
|
20240306,091800,1709243300,24600,24700,24700,24600,195
|
|
20240306,091700,1704438900,24600,24750,24750,24600,299
|
|
20240306,091600,1697055150,24750,24650,24750,24600,1202
|
|
20240306,091500,1667378550,24650,24700,24750,24600,399
|
|
20240306,091400,1657530800,24700,24750,24750,24600,3636
|
|
20240306,091300,1567925800,24700,24650,24750,24650,957
|
|
20240306,091200,1544297550,24750,24750,24750,24650,2810
|
|
20240306,091100,1475012500,24750,24850,24850,24700,1014
|
|
20240306,091000,1449894850,24850,25050,25050,24850,2816
|
|
20240306,090900,1379636300,25050,25150,25150,25000,5390
|
|
20240306,090800,1244585950,25150,25100,25200,24950,6173
|
|
20240306,090700,1089606050,25100,24800,25100,24750,15778
|
|
20240306,090600,695852500,24750,24800,24850,24750,2347
|
|
20240306,090500,637625300,24800,24550,24800,24550,8556
|
|
20240306,090400,426308600,24500,24550,24600,24500,1128
|
|
20240306,090300,398593300,24550,24450,24550,24450,395
|
|
20240306,090200,388915800,24500,24550,24700,24350,2355
|
|
20240306,090100,331185100,24700,24450,24700,24250,5136
|
|
20240306,090000,205066050,24450,24100,24500,24100,7980
|