577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,183300,4287202000,22950,22950,22950,22950,0
|
|
20240311,183200,4287202000,22950,22950,22950,22950,0
|
|
20240311,183100,4287202000,22950,22950,22950,22950,0
|
|
20240311,183000,4287202000,22950,22950,22950,22950,0
|
|
20240311,182900,4287202000,22950,22950,22950,22950,0
|
|
20240311,182800,4287202000,22950,22950,22950,22950,0
|
|
20240311,182700,4287202000,22950,22950,22950,22950,0
|
|
20240311,182600,4287202000,22950,22950,22950,22950,0
|
|
20240311,182500,4287202000,22950,22950,22950,22950,0
|
|
20240311,182400,4287202000,22950,22950,22950,22950,0
|
|
20240311,182300,4287202000,22950,22950,22950,22950,0
|
|
20240311,182200,4287202000,22950,22950,22950,22950,0
|
|
20240311,182100,4287202000,22950,22950,22950,22950,0
|
|
20240311,182000,4287202000,22950,22950,22950,22950,0
|
|
20240311,181900,4287202000,22950,22950,22950,22950,0
|
|
20240311,181800,4287202000,22950,22950,22950,22950,0
|
|
20240311,181700,4287202000,22950,22950,22950,22950,0
|
|
20240311,181600,4287202000,22950,22950,22950,22950,0
|
|
20240311,181500,4287202000,22950,22950,22950,22950,0
|
|
20240311,181400,4287202000,22950,22950,22950,22950,0
|
|
20240311,181300,4287202000,22950,22950,22950,22950,0
|
|
20240311,181200,4287202000,22950,22950,22950,22950,0
|
|
20240311,181100,4287202000,22950,22950,22950,22950,0
|
|
20240311,181000,4287202000,22950,22950,22950,22950,0
|
|
20240311,180900,4287202000,22950,22950,22950,22950,0
|
|
20240311,180800,4287202000,22950,22950,22950,22950,0
|
|
20240311,180700,4287202000,22950,22950,22950,22950,0
|
|
20240311,180600,4287202000,22950,22950,22950,22950,0
|
|
20240311,180500,4287202000,22950,22950,22950,22950,0
|
|
20240311,180400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,180300,4287202000,22950,22950,22950,22950,0
|
|
20240311,180200,4287202000,22950,22950,22950,22950,0
|
|
20240311,180100,4287202000,22950,22950,22950,22950,0
|
|
20240311,180000,4287202000,22950,22950,22950,22950,0
|
|
20240311,175900,4287202000,22950,22950,22950,22950,0
|
|
20240311,175800,4287202000,22950,22950,22950,22950,0
|
|
20240311,175700,4287202000,22950,22950,22950,22950,0
|
|
20240311,175600,4287202000,22950,22950,22950,22950,0
|
|
20240311,175500,4287202000,22950,22950,22950,22950,0
|
|
20240311,175400,4287202000,22950,22950,22950,22950,0
|
|
20240311,175300,4287202000,22950,22950,22950,22950,0
|
|
20240311,175200,4287202000,22950,22950,22950,22950,0
|
|
20240311,175100,4287202000,22950,22950,22950,22950,0
|
|
20240311,175000,4287202000,22950,22950,22950,22950,0
|
|
20240311,174900,4287202000,22950,22950,22950,22950,0
|
|
20240311,174800,4287202000,22950,22950,22950,22950,0
|
|
20240311,174700,4287202000,22950,22950,22950,22950,0
|
|
20240311,174600,4287202000,22950,22950,22950,22950,0
|
|
20240311,174500,4287202000,22950,22950,22950,22950,0
|
|
20240311,174400,4287202000,22950,22950,22950,22950,0
|
|
20240311,174300,4287202000,22950,22950,22950,22950,0
|
|
20240311,174200,4287202000,22950,22950,22950,22950,0
|
|
20240311,174100,4287202000,22950,22950,22950,22950,0
|
|
20240311,174000,4287202000,22950,22950,22950,22950,0
|
|
20240311,173900,4287202000,22950,22950,22950,22950,0
|
|
20240311,173800,4287202000,22950,22950,22950,22950,0
|
|
20240311,173700,4287202000,22950,22950,22950,22950,0
|
|
20240311,173600,4287202000,22950,22950,22950,22950,0
|
|
20240311,173500,4287202000,22950,22950,22950,22950,0
|
|
20240311,173400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,173300,4287202000,22950,22950,22950,22950,0
|
|
20240311,173200,4287202000,22950,22950,22950,22950,0
|
|
20240311,173100,4287202000,22950,22950,22950,22950,0
|
|
20240311,173000,4287202000,22950,22950,22950,22950,0
|
|
20240311,172900,4287202000,22950,22950,22950,22950,0
|
|
20240311,172800,4287202000,22950,22950,22950,22950,0
|
|
20240311,172700,4287202000,22950,22950,22950,22950,0
|
|
20240311,172600,4287202000,22950,22950,22950,22950,0
|
|
20240311,172500,4287202000,22950,22950,22950,22950,0
|
|
20240311,172400,4287202000,22950,22950,22950,22950,0
|
|
20240311,172300,4287202000,22950,22950,22950,22950,0
|
|
20240311,172200,4287202000,22950,22950,22950,22950,0
|
|
20240311,172100,4287202000,22950,22950,22950,22950,0
|
|
20240311,172000,4287202000,22950,22950,22950,22950,0
|
|
20240311,171900,4287202000,22950,22950,22950,22950,0
|
|
20240311,171800,4287202000,22950,22950,22950,22950,0
|
|
20240311,171700,4287202000,22950,22950,22950,22950,0
|
|
20240311,171600,4287202000,22950,22950,22950,22950,0
|
|
20240311,171500,4287202000,22950,22950,22950,22950,0
|
|
20240311,171400,4287202000,22950,22950,22950,22950,0
|
|
20240311,171300,4287202000,22950,22950,22950,22950,0
|
|
20240311,171200,4287202000,22950,22950,22950,22950,0
|
|
20240311,171100,4287202000,22950,22950,22950,22950,0
|
|
20240311,171000,4287202000,22950,22950,22950,22950,0
|
|
20240311,170900,4287202000,22950,22950,22950,22950,0
|
|
20240311,170800,4287202000,22950,22950,22950,22950,0
|
|
20240311,170700,4287202000,22950,22950,22950,22950,0
|
|
20240311,170600,4287202000,22950,22950,22950,22950,0
|
|
20240311,170500,4287202000,22950,22950,22950,22950,0
|
|
20240311,170400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,170300,4287202000,22950,22950,22950,22950,0
|
|
20240311,170200,4287202000,22950,22950,22950,22950,0
|
|
20240311,170100,4287202000,22950,22950,22950,22950,0
|
|
20240311,170000,4287202000,22950,22950,22950,22950,0
|
|
20240311,165900,4287202000,22950,22950,22950,22950,0
|
|
20240311,165800,4287202000,22950,22950,22950,22950,0
|
|
20240311,165700,4287202000,22950,22950,22950,22950,0
|
|
20240311,165600,4287202000,22950,22950,22950,22950,0
|
|
20240311,165500,4287202000,22950,22950,22950,22950,0
|
|
20240311,165400,4287202000,22950,22950,22950,22950,0
|
|
20240311,165300,4287202000,22950,22950,22950,22950,0
|
|
20240311,165200,4287202000,22950,22950,22950,22950,0
|
|
20240311,165100,4287202000,22950,22950,22950,22950,0
|
|
20240311,165000,4287202000,22950,22950,22950,22950,0
|
|
20240311,164900,4287202000,22950,22950,22950,22950,0
|
|
20240311,164800,4287202000,22950,22950,22950,22950,0
|
|
20240311,164700,4287202000,22950,22950,22950,22950,0
|
|
20240311,164600,4287202000,22950,22950,22950,22950,0
|
|
20240311,164500,4287202000,22950,22950,22950,22950,0
|
|
20240311,164400,4287202000,22950,22950,22950,22950,0
|
|
20240311,164300,4287202000,22950,22950,22950,22950,0
|
|
20240311,164200,4287202000,22950,22950,22950,22950,0
|
|
20240311,164100,4287202000,22950,22950,22950,22950,0
|
|
20240311,164000,4287202000,22950,22950,22950,22950,0
|
|
20240311,163900,4287202000,22950,22950,22950,22950,0
|
|
20240311,163800,4287202000,22950,22950,22950,22950,0
|
|
20240311,163700,4287202000,22950,22950,22950,22950,0
|
|
20240311,163600,4287202000,22950,22950,22950,22950,0
|
|
20240311,163500,4287202000,22950,22950,22950,22950,0
|
|
20240311,163400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,163300,4287202000,22950,22950,22950,22950,0
|
|
20240311,163200,4287202000,22950,22950,22950,22950,0
|
|
20240311,163100,4287202000,22950,22950,22950,22950,0
|
|
20240311,163000,4287202000,22950,22950,22950,22950,0
|
|
20240311,162900,4287202000,22950,22950,22950,22950,0
|
|
20240311,162800,4287202000,22950,22950,22950,22950,0
|
|
20240311,162700,4287202000,22950,22950,22950,22950,0
|
|
20240311,162600,4287202000,22950,22950,22950,22950,0
|
|
20240311,162500,4287202000,22950,22950,22950,22950,0
|
|
20240311,162400,4287202000,22950,22950,22950,22950,0
|
|
20240311,162300,4287202000,22950,22950,22950,22950,0
|
|
20240311,162200,4287202000,22950,22950,22950,22950,0
|
|
20240311,162100,4287202000,22950,22950,22950,22950,0
|
|
20240311,162000,4287202000,22950,22950,22950,22950,0
|
|
20240311,161900,4287202000,22950,22950,22950,22950,0
|
|
20240311,161800,4287202000,22950,22950,22950,22950,0
|
|
20240311,161700,4287202000,22950,22950,22950,22950,0
|
|
20240311,161600,4287202000,22950,22950,22950,22950,0
|
|
20240311,161500,4287202000,22950,22950,22950,22950,0
|
|
20240311,161400,4287202000,22950,22950,22950,22950,0
|
|
20240311,161300,4287202000,22950,22950,22950,22950,0
|
|
20240311,161200,4287202000,22950,22950,22950,22950,0
|
|
20240311,161100,4287202000,22950,22950,22950,22950,0
|
|
20240311,161000,4287202000,22950,22950,22950,22950,0
|
|
20240311,160900,4287202000,22950,22950,22950,22950,0
|
|
20240311,160800,4287202000,22950,22950,22950,22950,0
|
|
20240311,160700,4287202000,22950,22950,22950,22950,0
|
|
20240311,160600,4287202000,22950,22950,22950,22950,0
|
|
20240311,160500,4287202000,22950,22950,22950,22950,0
|
|
20240311,160400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,160300,4287202000,22950,22950,22950,22950,0
|
|
20240311,160200,4287202000,22950,22950,22950,22950,0
|
|
20240311,160100,4287202000,22950,22950,22950,22950,0
|
|
20240311,160000,4287202000,22950,22950,22950,22950,0
|
|
20240311,155900,4287202000,22950,22950,22950,22950,0
|
|
20240311,155800,4287202000,22950,22950,22950,22950,0
|
|
20240311,155700,4287202000,22950,22950,22950,22950,0
|
|
20240311,155600,4287202000,22950,22950,22950,22950,0
|
|
20240311,155500,4287202000,22950,22950,22950,22950,0
|
|
20240311,155400,4287202000,22950,22950,22950,22950,0
|
|
20240311,155300,4287202000,22950,22950,22950,22950,0
|
|
20240311,155200,4287202000,22950,22950,22950,22950,0
|
|
20240311,155100,4287202000,22950,22950,22950,22950,0
|
|
20240311,155000,4287202000,22950,22950,22950,22950,0
|
|
20240311,154900,4287202000,22950,22950,22950,22950,0
|
|
20240311,154800,4287202000,22950,22950,22950,22950,0
|
|
20240311,154700,4287202000,22950,22950,22950,22950,0
|
|
20240311,154600,4287202000,22950,22950,22950,22950,0
|
|
20240311,154500,4287202000,22950,22950,22950,22950,0
|
|
20240311,154400,4287202000,22950,22950,22950,22950,0
|
|
20240311,154300,4287202000,22950,22950,22950,22950,0
|
|
20240311,154200,4287202000,22950,22950,22950,22950,0
|
|
20240311,154100,4287202000,22950,22950,22950,22950,0
|
|
20240311,154000,4287202000,22950,22950,22950,22950,0
|
|
20240311,153900,4287202000,22950,22950,22950,22950,0
|
|
20240311,153800,4287202000,22950,22950,22950,22950,0
|
|
20240311,153700,4287202000,22950,22950,22950,22950,0
|
|
20240311,153600,4287202000,22950,22950,22950,22950,0
|
|
20240311,153500,4287202000,22950,22950,22950,22950,0
|
|
20240311,153400,4287202000,22950,22950,22950,22950,4789
|
|
20240311,153300,4287202000,22950,22950,22950,22950,0
|
|
20240311,153200,4287202000,22950,22950,22950,22950,0
|
|
20240311,153100,4287202000,22950,22950,22950,22950,0
|
|
20240311,153000,4287202000,22950,22950,22950,22950,4789
|
|
20240311,152900,4177294450,23050,23050,23050,23050,0
|
|
20240311,152800,4177294450,23050,23050,23050,23050,0
|
|
20240311,152700,4177294450,23050,23050,23050,23050,0
|
|
20240311,152600,4177294450,23050,23050,23050,23050,0
|
|
20240311,152500,4177294450,23050,23050,23050,23050,0
|
|
20240311,152400,4177294450,23050,23050,23050,23050,0
|
|
20240311,152300,4177294450,23050,23050,23050,23050,0
|
|
20240311,152200,4177294450,23050,23050,23050,23050,0
|
|
20240311,152100,4177294450,23050,23050,23050,23050,0
|
|
20240311,152000,4177294450,23050,23050,23050,23050,0
|
|
20240311,151900,4177294450,23050,23000,23050,22950,148
|
|
20240311,151800,4173892250,23000,23000,23050,23000,83
|
|
20240311,151700,4171983000,23050,23000,23050,23000,113
|
|
20240311,151600,4169383850,23000,23050,23050,23000,359
|
|
20240311,151500,4161126700,23000,23000,23000,23000,38
|
|
20240311,151400,4160252700,23000,23000,23050,23000,35
|
|
20240311,151300,4159447550,23000,23000,23000,23000,66
|
|
20240311,151200,4157929550,23000,23000,23050,23000,82
|
|
20240311,151100,4156040950,23000,23000,23050,23000,126
|
|
20240311,151000,4153142650,23000,23000,23050,23000,135
|
|
20240311,150900,4150032600,23000,23000,23050,23000,31
|
|
20240311,150800,4149319550,23050,23000,23050,23000,104
|
|
20240311,150700,4146926400,23000,23000,23000,23000,20
|
|
20240311,150600,4146466400,23050,23000,23050,23000,33
|
|
20240311,150500,4145707250,23000,23000,23100,23000,1886
|
|
20240311,150400,4102191450,23000,23000,23000,23000,325
|
|
20240311,150300,4094716450,23000,23000,23050,23000,43
|
|
20240311,150200,4093726850,23000,23000,23050,23000,32
|
|
20240311,150100,4092990800,23000,23000,23050,23000,172
|
|
20240311,150000,4089034750,23000,23100,23100,23000,232
|
|
20240311,145900,4083678450,23050,23050,23100,23050,559
|
|
20240311,145800,4070775100,23050,23000,23050,22950,485
|
|
20240311,145700,4059613250,23000,22950,23100,22950,212
|
|
20240311,145600,4054721600,23050,23050,23100,23000,894
|
|
20240311,145500,4034127100,23050,23000,23050,22950,598
|
|
20240311,145400,4020344750,23050,23000,23050,22950,540
|
|
20240311,145300,4007924750,23050,23050,23100,23000,1255
|
|
20240311,145200,3979028200,23050,23050,23100,23050,577
|
|
20240311,145100,3965701300,23100,23050,23100,23000,885
|
|
20240311,145000,3945281400,23000,23050,23100,23000,546
|
|
20240311,144900,3932679450,23100,23050,23100,23050,342
|
|
20240311,144800,3924796250,23000,23100,23100,23000,437
|
|
20240311,144700,3914724950,23100,22950,23100,22950,699
|
|
20240311,144600,3898621700,23000,22950,23050,22950,565
|
|
20240311,144500,3885618400,23050,23000,23050,22950,816
|
|
20240311,144400,3866833650,23000,23000,23050,22950,412
|
|
20240311,144300,3857352850,23050,23050,23050,23000,1037
|
|
20240311,144200,3833467450,23000,23050,23050,22950,235
|
|
20240311,144100,3828052550,22950,23000,23100,22950,773
|
|
20240311,144000,3810245500,23000,23000,23050,23000,813
|
|
20240311,143900,3791530100,23050,23050,23050,23000,420
|
|
20240311,143800,3781850200,23150,23050,23150,23050,918
|
|
20240311,143700,3760656050,23100,23050,23100,23050,425
|
|
20240311,143600,3750839550,23050,23100,23100,23050,750
|
|
20240311,143500,3733534350,23100,23050,23150,23050,544
|
|
20240311,143400,3720963350,23050,23100,23150,23050,669
|
|
20240311,143300,3705501950,23150,23100,23150,23100,570
|
|
20240311,143200,3692334600,23100,23100,23100,23050,440
|
|
20240311,143100,3682171600,23150,23100,23150,23100,404
|
|
20240311,143000,3672820050,23100,23100,23150,23100,580
|
|
20240311,142900,3659413650,23050,23100,23150,23050,753
|
|
20240311,142800,3642011650,23100,23050,23100,23000,503
|
|
20240311,142700,3630408950,23100,23100,23150,23050,855
|
|
20240311,142600,3610668450,23150,23150,23150,23100,723
|
|
20240311,142500,3593941200,23100,23100,23150,23100,1081
|
|
20240311,142400,3568938000,23150,22950,23150,22950,2833
|
|
20240311,142300,3503538050,22950,23050,23050,22950,388
|
|
20240311,142200,3494605600,23000,23050,23050,22950,725
|
|
20240311,142100,3477914350,22950,22950,23050,22950,299
|
|
20240311,142000,3471025600,23000,23000,23050,23000,541
|
|
20240311,141900,3458574200,22900,23000,23050,22900,837
|
|
20240311,141800,3439341300,22950,23050,23050,22900,817
|
|
20240311,141700,3420530850,23050,23000,23050,23000,998
|
|
20240311,141600,3397528450,23100,23100,23100,23000,834
|
|
20240311,141500,3378298800,23050,22850,23100,22850,990
|
|
20240311,141400,3355490250,22800,22900,22950,22800,2902
|
|
20240311,141300,3288968100,22850,22700,22850,22700,3599
|
|
20240311,141200,3206851600,22700,22700,22750,22650,601
|
|
20240311,141100,3193214450,22650,22650,22700,22650,131
|
|
20240311,141000,3190247250,22650,22650,22700,22650,321
|
|
20240311,140900,3182976550,22700,22700,22700,22650,618
|
|
20240311,140800,3168969200,22650,22700,22750,22650,222
|
|
20240311,140700,3163930700,22650,22700,22700,22650,359
|
|
20240311,140600,3155798350,22700,22650,22700,22650,337
|
|
20240311,140500,3148165150,22700,22700,22700,22650,28
|
|
20240311,140400,3147530550,22650,22650,22700,22650,377
|
|
20240311,140300,3138991400,22700,22700,22700,22650,332
|
|
20240311,140200,3131470500,22650,22700,22750,22650,466
|
|
20240311,140100,3120896100,22750,22750,22750,22700,580
|
|
20240311,140000,3107729900,22700,22700,22750,22700,125
|
|
20240311,135900,3104892300,22750,22700,22750,22700,101
|
|
20240311,135800,3102596950,22750,22800,22800,22700,361
|
|
20240311,135700,3094401700,22700,22700,22750,22700,445
|
|
20240311,135600,3084298000,22700,22700,22750,22700,768
|
|
20240311,135500,3066864350,22700,22700,22750,22700,77
|
|
20240311,135400,3065116350,22700,22700,22750,22700,412
|
|
20240311,135300,3055744450,22700,22700,22750,22700,377
|
|
20240311,135200,3047171500,22750,22750,22750,22700,1999
|
|
20240311,135100,3001793200,22750,22700,22750,22700,325
|
|
20240311,135000,2994415550,22700,22750,22750,22700,113
|
|
20240311,134900,2991850350,22700,22700,22750,22700,455
|
|
20240311,134800,2981521500,22700,22700,22750,22700,453
|
|
20240311,134700,2971233300,22700,22700,22700,22700,356
|
|
20240311,134600,2963152100,22750,22700,22750,22700,396
|
|
20240311,134500,2954162750,22700,22700,22750,22700,44
|
|
20240311,134400,2953163900,22700,22700,22750,22700,363
|
|
20240311,134300,2944923750,22750,22700,22750,22700,658
|
|
20240311,134200,2929986750,22700,22700,22750,22700,114
|
|
20240311,134100,2927393850,22750,22700,22800,22700,373
|
|
20240311,134000,2918923150,22700,22700,22750,22700,462
|
|
20240311,133900,2908435550,22700,22700,22750,22700,44
|
|
20240311,133800,2907436650,22700,22750,22750,22700,281
|
|
20240311,133700,2901046000,22750,22750,22800,22750,368
|
|
20240311,133600,2892673900,22750,22750,22800,22700,1010
|
|
20240311,133500,2869698450,22700,22750,22750,22700,208
|
|
20240311,133400,2864970350,22750,22750,22800,22750,85
|
|
20240311,133300,2863036400,22750,22800,22800,22750,324
|
|
20240311,133200,2855664800,22750,22750,22750,22750,449
|
|
20240311,133100,2845450050,22750,22750,22800,22750,455
|
|
20240311,133000,2835098150,22750,22750,22800,22700,406
|
|
20240311,132900,2825859700,22800,22700,22800,22700,129
|
|
20240311,132800,2822925850,22700,22750,22750,22700,667
|
|
20240311,132700,2807781050,22700,22750,22750,22700,277
|
|
20240311,132600,2801490300,22750,22700,22750,22700,366
|
|
20240311,132500,2793181950,22700,22700,22750,22700,640
|
|
20240311,132400,2778653650,22700,22700,22750,22700,113
|
|
20240311,132300,2776085950,22700,22700,22750,22700,65
|
|
20240311,132200,2774610150,22700,22700,22750,22700,371
|
|
20240311,132100,2766188300,22700,22700,22750,22700,409
|
|
20240311,132000,2756903800,22700,22700,22750,22700,472
|
|
20240311,131900,2746184250,22700,22700,22700,22700,67
|
|
20240311,131800,2744663350,22750,22700,22750,22700,569
|
|
20240311,131700,2731743100,22700,22750,22750,22700,682
|
|
20240311,131600,2716261600,22700,22700,22750,22700,73
|
|
20240311,131500,2714604450,22700,22750,22750,22700,444
|
|
20240311,131400,2704519100,22700,22700,22750,22700,387
|
|
20240311,131300,2695733000,22750,22700,22750,22700,74
|
|
20240311,131200,2694052200,22700,22700,22700,22700,350
|
|
20240311,131100,2686107200,22700,22700,22750,22700,389
|
|
20240311,131000,2677276750,22700,22700,22750,22700,348
|
|
20240311,130900,2669377100,22700,22700,22750,22700,330
|
|
20240311,130800,2661885900,22700,22750,22750,22700,83
|
|
20240311,130700,2660001300,22700,22700,22750,22700,363
|
|
20240311,130600,2651761100,22750,22700,22750,22700,3524
|
|
20240311,130500,2571766150,22700,22750,22750,22700,238
|
|
20240311,130400,2566354700,22750,22750,22750,22700,416
|
|
20240311,130300,2556893200,22750,22750,22750,22700,93
|
|
20240311,130200,2554778450,22700,22750,22800,22700,690
|
|
20240311,130100,2539083200,22750,22750,22800,22750,177
|
|
20240311,130000,2535051450,22750,22750,22800,22750,376
|
|
20240311,125900,2526497050,22750,22750,22800,22750,420
|
|
20240311,125800,2516939550,22800,22750,22800,22750,124
|
|
20240311,125700,2514118100,22750,22800,22800,22750,320
|
|
20240311,125600,2506837850,22800,22750,22800,22750,430
|
|
20240311,125500,2497055150,22750,22750,22800,22750,444
|
|
20240311,125400,2486954050,22750,22750,22850,22750,634
|
|
20240311,125300,2472530050,22750,22750,22800,22750,139
|
|
20240311,125200,2469367650,22750,22700,22850,22700,219
|
|
20240311,125100,2464386300,22700,22700,22750,22700,427
|
|
20240311,125000,2454692800,22700,22700,22700,22700,429
|
|
20240311,124900,2444954500,22700,22700,22750,22700,690
|
|
20240311,124800,2429291400,22700,22750,22750,22700,342
|
|
20240311,124700,2421515650,22700,22700,22700,22700,61
|
|
20240311,124600,2420130950,22700,22700,22850,22700,259
|
|
20240311,124500,2414237750,22750,22700,22750,22700,423
|
|
20240311,124400,2404635550,22700,22800,22800,22700,349
|
|
20240311,124300,2396698150,22750,22750,22750,22750,571
|
|
20240311,124200,2383707900,22750,22750,22800,22750,1114
|
|
20240311,124100,2358364300,22750,22750,22800,22750,456
|
|
20240311,124000,2347990250,22750,22750,22800,22750,426
|
|
20240311,123900,2338298600,22750,22800,22800,22750,354
|
|
20240311,123800,2330244000,22750,22750,22800,22750,439
|
|
20240311,123700,2320256650,22750,22750,22750,22750,69
|
|
20240311,123600,2318686900,22750,22750,22800,22750,586
|
|
20240311,123500,2305355350,22750,22750,22800,22750,510
|
|
20240311,123400,2293730250,22800,22800,22800,22750,181
|
|
20240311,123300,2289606000,22800,22750,22800,22750,453
|
|
20240311,123200,2279296550,22750,22750,22800,22750,128
|
|
20240311,123100,2276383900,22750,22750,22800,22750,387
|
|
20240311,123000,2267578300,22750,22750,22750,22750,387
|
|
20240311,122900,2258774050,22750,22750,22800,22750,321
|
|
20240311,122800,2251471200,22750,22750,22850,22750,457
|
|
20240311,122700,2241074250,22800,22750,22800,22750,89
|
|
20240311,122600,2239049250,22750,22800,22850,22750,656
|
|
20240311,122500,2224108050,22800,22750,22800,22750,235
|
|
20240311,122400,2218761100,22750,22750,22750,22750,360
|
|
20240311,122300,2210571100,22800,22800,22800,22750,423
|
|
20240311,122200,2200947450,22800,22800,22800,22750,412
|
|
20240311,122100,2191557100,22800,22800,22850,22800,54
|
|
20240311,122000,2190325700,22750,22750,22800,22750,431
|
|
20240311,121900,2180502600,22750,22750,22800,22750,362
|
|
20240311,121800,2172251550,22750,22750,22850,22750,516
|
|
20240311,121700,2160482450,22750,22800,22800,22750,410
|
|
20240311,121600,2151134950,22800,22850,22850,22800,439
|
|
20240311,121500,2141105300,22800,22800,22800,22750,551
|
|
20240311,121400,2128546750,22800,22750,22800,22750,678
|
|
20240311,121300,2113122150,22750,22800,22800,22750,86
|
|
20240311,121200,2111165550,22750,22750,22800,22750,413
|
|
20240311,121100,2101769600,22750,22750,22800,22750,76
|
|
20240311,121000,2100040550,22750,22800,22800,22750,389
|
|
20240311,120900,2091190600,22700,22700,22800,22700,581
|
|
20240311,120800,2077969550,22700,22750,22750,22700,428
|
|
20240311,120700,2068238400,22750,22750,22800,22750,407
|
|
20240311,120600,2058979000,22750,22750,22800,22750,56
|
|
20240311,120500,2057704900,22750,22750,22800,22750,490
|
|
20240311,120400,2046553750,22750,22750,22750,22750,382
|
|
20240311,120300,2037863250,22750,22750,22800,22750,431
|
|
20240311,120200,2028055400,22750,22800,22800,22750,440
|
|
20240311,120100,2018045350,22750,22700,22800,22700,50
|
|
20240311,120000,2016907350,22750,22750,22800,22750,1074
|
|
20240311,115900,1992472500,22750,22800,22800,22750,475
|
|
20240311,115800,1981666200,22750,22800,22800,22750,341
|
|
20240311,115700,1973907350,22750,22750,22750,22750,435
|
|
20240311,115600,1964011100,22750,22700,22800,22700,394
|
|
20240311,115500,1955063800,22700,22700,22750,22700,369
|
|
20240311,115400,1946671100,22700,22700,22750,22700,464
|
|
20240311,115300,1936136700,22700,22700,22700,22700,418
|
|
20240311,115200,1926648100,22750,22700,22750,22700,411
|
|
20240311,115100,1917318350,22700,22750,22750,22700,889
|
|
20240311,115000,1897137850,22700,22750,22750,22700,143
|
|
20240311,114900,1893890850,22750,22750,22800,22750,1413
|
|
20240311,114800,1861745000,22750,22800,22800,22750,238
|
|
20240311,114700,1856323350,22750,22800,22800,22750,410
|
|
20240311,114600,1846995450,22800,22750,22800,22750,670
|
|
20240311,114500,1831752450,22800,22800,22800,22750,218
|
|
20240311,114400,1826788950,22750,22750,22800,22750,618
|
|
20240311,114300,1812719400,22800,22750,22800,22750,405
|
|
20240311,114200,1803505550,22750,22750,22750,22750,439
|
|
20240311,114100,1793518300,22800,22800,22800,22750,1300
|
|
20240311,114000,1763878800,22800,22850,22850,22800,56
|
|
20240311,113900,1762601900,22800,22800,22850,22800,464
|
|
20240311,113800,1752021100,22800,22850,22850,22800,1162
|
|
20240311,113700,1725527400,22800,22800,22800,22800,94
|
|
20240311,113600,1723384200,22800,22800,22850,22800,758
|
|
20240311,113500,1706101750,22800,22800,22800,22800,84
|
|
20240311,113400,1704186550,22800,22800,22850,22800,875
|
|
20240311,113300,1684233950,22800,22850,22850,22800,620
|
|
20240311,113200,1670086250,22800,22800,22850,22800,443
|
|
20240311,113100,1659985450,22800,22850,22850,22800,371
|
|
20240311,113000,1651526400,22800,22800,22850,22800,373
|
|
20240311,112900,1643021900,22800,22850,22850,22800,249
|
|
20240311,112800,1637344600,22800,22800,22850,22800,331
|
|
20240311,112700,1629797750,22800,22800,22850,22800,548
|
|
20240311,112600,1617297950,22850,22800,22850,22800,731
|
|
20240311,112500,1600630500,22800,22850,22900,22800,1434
|
|
20240311,112400,1567866300,22850,22850,22900,22850,1865
|
|
20240311,112300,1525250050,22850,22850,22950,22850,448
|
|
20240311,112200,1515008450,22850,22900,22900,22850,345
|
|
20240311,112100,1507124300,22850,22850,22900,22850,860
|
|
20240311,112000,1487473200,22850,22900,22950,22850,353
|
|
20240311,111900,1479404300,22850,22850,22950,22850,172
|
|
20240311,111800,1475465400,22850,22900,23050,22850,584
|
|
20240311,111700,1462088900,22850,22900,22900,22850,556
|
|
20240311,111600,1449383450,22900,22900,22950,22900,687
|
|
20240311,111500,1433651050,22900,22950,22950,22900,81
|
|
20240311,111400,1431795150,22900,22900,22950,22900,127
|
|
20240311,111300,1428886700,22900,22900,22900,22900,383
|
|
20240311,111200,1420116000,22900,22900,22950,22900,1129
|
|
20240311,111100,1394260800,22900,22950,22950,22900,286
|
|
20240311,111000,1387703700,22950,22900,22950,22900,374
|
|
20240311,110900,1379139050,22900,22900,22950,22900,1317
|
|
20240311,110800,1348979700,22900,22900,22950,22900,708
|
|
20240311,110700,1332766400,22900,22900,22950,22900,505
|
|
20240311,110600,1321201750,22900,22900,23000,22900,144
|
|
20240311,110500,1317904050,22900,22950,23050,22900,1223
|
|
20240311,110400,1289835200,22950,22950,23000,22950,774
|
|
20240311,110300,1272071400,22950,22950,23000,22950,154
|
|
20240311,110200,1268537000,22950,22950,22950,22950,281
|
|
20240311,110100,1262088050,22950,22950,23000,22950,1642
|
|
20240311,110000,1224399050,22950,23000,23000,22950,785
|
|
20240311,105900,1206348800,23000,23000,23050,22950,132
|
|
20240311,105800,1203316000,22950,22950,23050,22950,3224
|
|
20240311,105700,1129324100,22950,23000,23050,22950,3281
|
|
20240311,105600,1053862400,23000,23050,23100,23000,190
|
|
20240311,105500,1049486050,23100,23050,23100,23050,406
|
|
20240311,105400,1040127500,23050,23050,23100,23050,397
|
|
20240311,105300,1030976550,23050,23050,23050,23050,141
|
|
20240311,105200,1027726500,23100,23050,23100,23050,370
|
|
20240311,105100,1019197250,23050,23050,23050,23050,128
|
|
20240311,105000,1016246850,23050,23100,23100,23050,753
|
|
20240311,104900,998886000,23100,23050,23100,23050,46
|
|
20240311,104800,997824400,23050,23050,23050,23050,73
|
|
20240311,104700,996141750,23050,23050,23050,23050,61
|
|
20240311,104600,994735700,23050,23100,23100,23050,49
|
|
20240311,104500,993605300,23100,23100,23100,23100,52
|
|
20240311,104400,992404100,23100,23100,23100,23100,69
|
|
20240311,104300,990810200,23100,23100,23100,23100,340
|
|
20240311,104200,982956200,23100,23100,23150,23100,89
|
|
20240311,104100,980899350,23150,23100,23150,23100,96
|
|
20240311,104000,978680250,23100,23100,23100,23100,42
|
|
20240311,103900,977710050,23100,23100,23100,23100,140
|
|
20240311,103800,974476050,23100,23100,23100,23100,30
|
|
20240311,103700,973783050,23100,23100,23100,23100,57
|
|
20240311,103600,972466350,23100,23100,23100,23100,85
|
|
20240311,103500,970502850,23100,23100,23100,23100,30
|
|
20240311,103400,969809850,23100,23100,23100,23100,57
|
|
20240311,103300,968493150,23100,23100,23100,23100,81
|
|
20240311,103200,966622050,23100,23100,23100,23100,20
|
|
20240311,103100,966160050,23100,23100,23100,23100,70
|
|
20240311,103000,964543050,23100,23100,23100,23100,86
|
|
20240311,102900,962556450,23100,23100,23100,23100,203
|
|
20240311,102800,957867150,23100,23100,23100,23100,188
|
|
20240311,102700,953524350,23100,23100,23100,23100,64
|
|
20240311,102600,952045950,23100,23100,23150,23100,45
|
|
20240311,102500,951006200,23100,23100,23100,23100,68
|
|
20240311,102400,949435400,23100,23100,23150,23100,41
|
|
20240311,102300,948487350,23100,23150,23150,23100,764
|
|
20240311,102200,930811700,23150,23100,23150,23100,171
|
|
20240311,102100,926853850,23100,23050,23100,23050,85
|
|
20240311,102000,924892250,23050,23050,23100,23050,135
|
|
20240311,101900,921775500,23050,23050,23050,23050,58
|
|
20240311,101800,920438600,23100,23100,23100,23050,2372
|
|
20240311,101700,865699550,23100,23100,23150,23100,68
|
|
20240311,101600,864126950,23100,23100,23100,23100,94
|
|
20240311,101500,861955550,23100,23150,23150,23100,103
|
|
20240311,101400,859574250,23100,23100,23100,23100,41
|
|
20240311,101300,858627150,23100,23100,23100,23100,109
|
|
20240311,101200,856109250,23100,23100,23150,23100,131
|
|
20240311,101100,853080650,23100,23100,23100,23100,40
|
|
20240311,101000,852156650,23100,23100,23150,23100,80
|
|
20240311,100900,850307150,23100,23150,23150,23100,75
|
|
20240311,100800,848572100,23100,23100,23100,23100,45
|
|
20240311,100700,847532600,23100,23100,23100,23100,65
|
|
20240311,100600,846031100,23100,23200,23200,23100,91
|
|
20240311,100500,843927000,23100,23100,23200,23100,52
|
|
20240311,100400,842723800,23100,23150,23150,23100,237
|
|
20240311,100300,837248050,23100,23100,23100,23100,82
|
|
20240311,100200,835353850,23100,23100,23150,23100,33
|
|
20240311,100100,834591450,23200,23100,23200,23100,67
|
|
20240311,100000,833043350,23100,23200,23200,23100,67
|
|
20240311,095900,831495350,23100,23100,23200,23100,225
|
|
20240311,095800,826297750,23000,23050,23050,23000,516
|
|
20240311,095700,814405450,23050,23100,23200,23050,2087
|
|
20240311,095600,766280750,23100,23100,23200,23100,545
|
|
20240311,095500,753651050,23100,23200,23200,23100,1618
|
|
20240311,095400,716207300,23200,23200,23200,23200,361
|
|
20240311,095300,707832100,23200,23200,23250,23200,870
|
|
20240311,095200,687606800,23200,23200,23250,23200,446
|
|
20240311,095100,677244600,23200,23200,23250,23200,203
|
|
20240311,095000,672528500,23200,23200,23200,23200,39
|
|
20240311,094900,671623700,23200,23200,23250,23200,132
|
|
20240311,094800,668561250,23200,23200,23200,23200,71
|
|
20240311,094700,666914050,23200,23150,23200,23100,49
|
|
20240311,094600,665779400,23150,23200,23200,23150,47
|
|
20240311,094500,664689050,23200,23200,23200,23200,75
|
|
20240311,094400,662949050,23200,23200,23200,23200,90
|
|
20240311,094300,660861050,23200,23200,23250,23200,274
|
|
20240311,094200,654504100,23100,23100,23200,23100,970
|
|
20240311,094100,632012700,23100,23200,23200,23100,96
|
|
20240311,094000,629788800,23100,23150,23150,23100,152
|
|
20240311,093900,626277500,23250,23100,23250,23100,338
|
|
20240311,093800,618443600,23100,23100,23100,23100,160
|
|
20240311,093700,614747600,23100,23050,23100,23050,139
|
|
20240311,093600,611540350,23100,23050,23100,23050,486
|
|
20240311,093500,600337950,23050,23050,23050,23050,230
|
|
20240311,093400,595036450,23050,23050,23100,23050,60
|
|
20240311,093300,593653350,23100,23050,23100,23050,137
|
|
20240311,093200,590492400,23100,23050,23150,23050,312
|
|
20240311,093100,583286300,23050,23100,23200,23050,616
|
|
20240311,093000,569058050,23150,23100,23150,23100,583
|
|
20240311,092900,555575750,23100,23100,23100,23100,151
|
|
20240311,092800,552087650,23100,23050,23100,23050,572
|
|
20240311,092700,538901200,23050,23050,23100,23050,113
|
|
20240311,092600,536293950,23050,23100,23100,23050,94
|
|
20240311,092500,534124200,23100,23050,23150,23050,82
|
|
20240311,092400,532230000,23050,23100,23100,23050,243
|
|
20240311,092300,526628600,23100,23050,23100,23000,641
|
|
20240311,092200,511859750,23000,23000,23100,23000,374
|
|
20240311,092100,503253100,23000,23050,23050,22950,290
|
|
20240311,092000,496586350,22950,23050,23050,22950,1055
|
|
20240311,091900,472321700,23050,23000,23050,23000,168
|
|
20240311,091800,468453200,23050,23050,23100,23000,187
|
|
20240311,091700,464145750,23050,23050,23050,23000,74
|
|
20240311,091600,462441550,23050,23000,23050,23000,72
|
|
20240311,091500,460785400,23000,23000,23000,22950,108
|
|
20240311,091400,458302950,22950,23000,23000,22950,200
|
|
20240311,091300,453704000,23050,23050,23050,23000,304
|
|
20240311,091200,446706900,23000,22950,23000,22950,150
|
|
20240311,091100,443263850,22950,22900,23050,22900,155
|
|
20240311,091000,439709650,22900,23000,23050,22850,3625
|
|
20240311,090900,356592500,23000,23100,23100,22950,3979
|
|
20240311,090800,265111850,23100,23150,23150,23000,1036
|
|
20240311,090700,241205150,23150,23100,23150,23100,185
|
|
20240311,090600,236922450,23100,23050,23100,23050,100
|
|
20240311,090500,234615450,23050,23050,23150,23050,591
|
|
20240311,090400,220987500,23000,23150,23150,22950,1871
|
|
20240311,090300,177917000,23100,23150,23200,23000,3882
|
|
20240311,090200,88486500,23150,23250,23300,23150,1878
|
|
20240311,090100,44863200,23250,23350,23400,23250,803
|
|
20240311,090000,26151750,23300,23500,23500,23300,1116
|