577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,183300,2480422900,23650,23650,23650,23650,0
|
|
20240313,183200,2480422900,23650,23650,23650,23650,0
|
|
20240313,183100,2480422900,23650,23650,23650,23650,0
|
|
20240313,183000,2480422900,23650,23650,23650,23650,0
|
|
20240313,182900,2480422900,23650,23650,23650,23650,0
|
|
20240313,182800,2480422900,23650,23650,23650,23650,0
|
|
20240313,182700,2480422900,23650,23650,23650,23650,0
|
|
20240313,182600,2480422900,23650,23650,23650,23650,0
|
|
20240313,182500,2480422900,23650,23650,23650,23650,0
|
|
20240313,182400,2480422900,23650,23650,23650,23650,0
|
|
20240313,182300,2480422900,23650,23650,23650,23650,0
|
|
20240313,182200,2480422900,23650,23650,23650,23650,0
|
|
20240313,182100,2480422900,23650,23650,23650,23650,0
|
|
20240313,182000,2480422900,23650,23650,23650,23650,0
|
|
20240313,181900,2480422900,23650,23650,23650,23650,0
|
|
20240313,181800,2480422900,23650,23650,23650,23650,0
|
|
20240313,181700,2480422900,23650,23650,23650,23650,0
|
|
20240313,181600,2480422900,23650,23650,23650,23650,0
|
|
20240313,181500,2480422900,23650,23650,23650,23650,0
|
|
20240313,181400,2480422900,23650,23650,23650,23650,0
|
|
20240313,181300,2480422900,23650,23650,23650,23650,0
|
|
20240313,181200,2480422900,23650,23650,23650,23650,0
|
|
20240313,181100,2480422900,23650,23650,23650,23650,0
|
|
20240313,181000,2480422900,23650,23650,23650,23650,0
|
|
20240313,180900,2480422900,23650,23650,23650,23650,0
|
|
20240313,180800,2480422900,23650,23650,23650,23650,0
|
|
20240313,180700,2480422900,23650,23650,23650,23650,0
|
|
20240313,180600,2480422900,23650,23650,23650,23650,0
|
|
20240313,180500,2480422900,23650,23650,23650,23650,0
|
|
20240313,180400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,180300,2480422900,23650,23650,23650,23650,0
|
|
20240313,180200,2480422900,23650,23650,23650,23650,0
|
|
20240313,180100,2480422900,23650,23650,23650,23650,0
|
|
20240313,180000,2480422900,23650,23650,23650,23650,0
|
|
20240313,175900,2480422900,23650,23650,23650,23650,0
|
|
20240313,175800,2480422900,23650,23650,23650,23650,0
|
|
20240313,175700,2480422900,23650,23650,23650,23650,0
|
|
20240313,175600,2480422900,23650,23650,23650,23650,0
|
|
20240313,175500,2480422900,23650,23650,23650,23650,0
|
|
20240313,175400,2480422900,23650,23650,23650,23650,0
|
|
20240313,175300,2480422900,23650,23650,23650,23650,0
|
|
20240313,175200,2480422900,23650,23650,23650,23650,0
|
|
20240313,175100,2480422900,23650,23650,23650,23650,0
|
|
20240313,175000,2480422900,23650,23650,23650,23650,0
|
|
20240313,174900,2480422900,23650,23650,23650,23650,0
|
|
20240313,174800,2480422900,23650,23650,23650,23650,0
|
|
20240313,174700,2480422900,23650,23650,23650,23650,0
|
|
20240313,174600,2480422900,23650,23650,23650,23650,0
|
|
20240313,174500,2480422900,23650,23650,23650,23650,0
|
|
20240313,174400,2480422900,23650,23650,23650,23650,0
|
|
20240313,174300,2480422900,23650,23650,23650,23650,0
|
|
20240313,174200,2480422900,23650,23650,23650,23650,0
|
|
20240313,174100,2480422900,23650,23650,23650,23650,0
|
|
20240313,174000,2480422900,23650,23650,23650,23650,0
|
|
20240313,173900,2480422900,23650,23650,23650,23650,0
|
|
20240313,173800,2480422900,23650,23650,23650,23650,0
|
|
20240313,173700,2480422900,23650,23650,23650,23650,0
|
|
20240313,173600,2480422900,23650,23650,23650,23650,0
|
|
20240313,173500,2480422900,23650,23650,23650,23650,0
|
|
20240313,173400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,173300,2480422900,23650,23650,23650,23650,0
|
|
20240313,173200,2480422900,23650,23650,23650,23650,0
|
|
20240313,173100,2480422900,23650,23650,23650,23650,0
|
|
20240313,173000,2480422900,23650,23650,23650,23650,0
|
|
20240313,172900,2480422900,23650,23650,23650,23650,0
|
|
20240313,172800,2480422900,23650,23650,23650,23650,0
|
|
20240313,172700,2480422900,23650,23650,23650,23650,0
|
|
20240313,172600,2480422900,23650,23650,23650,23650,0
|
|
20240313,172500,2480422900,23650,23650,23650,23650,0
|
|
20240313,172400,2480422900,23650,23650,23650,23650,0
|
|
20240313,172300,2480422900,23650,23650,23650,23650,0
|
|
20240313,172200,2480422900,23650,23650,23650,23650,0
|
|
20240313,172100,2480422900,23650,23650,23650,23650,0
|
|
20240313,172000,2480422900,23650,23650,23650,23650,0
|
|
20240313,171900,2480422900,23650,23650,23650,23650,0
|
|
20240313,171800,2480422900,23650,23650,23650,23650,0
|
|
20240313,171700,2480422900,23650,23650,23650,23650,0
|
|
20240313,171600,2480422900,23650,23650,23650,23650,0
|
|
20240313,171500,2480422900,23650,23650,23650,23650,0
|
|
20240313,171400,2480422900,23650,23650,23650,23650,0
|
|
20240313,171300,2480422900,23650,23650,23650,23650,0
|
|
20240313,171200,2480422900,23650,23650,23650,23650,0
|
|
20240313,171100,2480422900,23650,23650,23650,23650,0
|
|
20240313,171000,2480422900,23650,23650,23650,23650,0
|
|
20240313,170900,2480422900,23650,23650,23650,23650,0
|
|
20240313,170800,2480422900,23650,23650,23650,23650,0
|
|
20240313,170700,2480422900,23650,23650,23650,23650,0
|
|
20240313,170600,2480422900,23650,23650,23650,23650,0
|
|
20240313,170500,2480422900,23650,23650,23650,23650,0
|
|
20240313,170400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,170300,2480422900,23650,23650,23650,23650,0
|
|
20240313,170200,2480422900,23650,23650,23650,23650,0
|
|
20240313,170100,2480422900,23650,23650,23650,23650,0
|
|
20240313,170000,2480422900,23650,23650,23650,23650,0
|
|
20240313,165900,2480422900,23650,23650,23650,23650,0
|
|
20240313,165800,2480422900,23650,23650,23650,23650,0
|
|
20240313,165700,2480422900,23650,23650,23650,23650,0
|
|
20240313,165600,2480422900,23650,23650,23650,23650,0
|
|
20240313,165500,2480422900,23650,23650,23650,23650,0
|
|
20240313,165400,2480422900,23650,23650,23650,23650,0
|
|
20240313,165300,2480422900,23650,23650,23650,23650,0
|
|
20240313,165200,2480422900,23650,23650,23650,23650,0
|
|
20240313,165100,2480422900,23650,23650,23650,23650,0
|
|
20240313,165000,2480422900,23650,23650,23650,23650,0
|
|
20240313,164900,2480422900,23650,23650,23650,23650,0
|
|
20240313,164800,2480422900,23650,23650,23650,23650,0
|
|
20240313,164700,2480422900,23650,23650,23650,23650,0
|
|
20240313,164600,2480422900,23650,23650,23650,23650,0
|
|
20240313,164500,2480422900,23650,23650,23650,23650,0
|
|
20240313,164400,2480422900,23650,23650,23650,23650,0
|
|
20240313,164300,2480422900,23650,23650,23650,23650,0
|
|
20240313,164200,2480422900,23650,23650,23650,23650,0
|
|
20240313,164100,2480422900,23650,23650,23650,23650,0
|
|
20240313,164000,2480422900,23650,23650,23650,23650,0
|
|
20240313,163900,2480422900,23650,23650,23650,23650,0
|
|
20240313,163800,2480422900,23650,23650,23650,23650,0
|
|
20240313,163700,2480422900,23650,23650,23650,23650,0
|
|
20240313,163600,2480422900,23650,23650,23650,23650,0
|
|
20240313,163500,2480422900,23650,23650,23650,23650,0
|
|
20240313,163400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,163300,2480422900,23650,23650,23650,23650,0
|
|
20240313,163200,2480422900,23650,23650,23650,23650,0
|
|
20240313,163100,2480422900,23650,23650,23650,23650,0
|
|
20240313,163000,2480422900,23650,23650,23650,23650,0
|
|
20240313,162900,2480422900,23650,23650,23650,23650,0
|
|
20240313,162800,2480422900,23650,23650,23650,23650,0
|
|
20240313,162700,2480422900,23650,23650,23650,23650,0
|
|
20240313,162600,2480422900,23650,23650,23650,23650,0
|
|
20240313,162500,2480422900,23650,23650,23650,23650,0
|
|
20240313,162400,2480422900,23650,23650,23650,23650,0
|
|
20240313,162300,2480422900,23650,23650,23650,23650,0
|
|
20240313,162200,2480422900,23650,23650,23650,23650,0
|
|
20240313,162100,2480422900,23650,23650,23650,23650,0
|
|
20240313,162000,2480422900,23650,23650,23650,23650,0
|
|
20240313,161900,2480422900,23650,23650,23650,23650,0
|
|
20240313,161800,2480422900,23650,23650,23650,23650,0
|
|
20240313,161700,2480422900,23650,23650,23650,23650,0
|
|
20240313,161600,2480422900,23650,23650,23650,23650,0
|
|
20240313,161500,2480422900,23650,23650,23650,23650,0
|
|
20240313,161400,2480422900,23650,23650,23650,23650,0
|
|
20240313,161300,2480422900,23650,23650,23650,23650,0
|
|
20240313,161200,2480422900,23650,23650,23650,23650,0
|
|
20240313,161100,2480422900,23650,23650,23650,23650,0
|
|
20240313,161000,2480422900,23650,23650,23650,23650,0
|
|
20240313,160900,2480422900,23650,23650,23650,23650,0
|
|
20240313,160800,2480422900,23650,23650,23650,23650,0
|
|
20240313,160700,2480422900,23650,23650,23650,23650,0
|
|
20240313,160600,2480422900,23650,23650,23650,23650,0
|
|
20240313,160500,2480422900,23650,23650,23650,23650,0
|
|
20240313,160400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,160300,2480422900,23650,23650,23650,23650,0
|
|
20240313,160200,2480422900,23650,23650,23650,23650,0
|
|
20240313,160100,2480422900,23650,23650,23650,23650,0
|
|
20240313,160000,2480422900,23650,23650,23650,23650,0
|
|
20240313,155900,2480422900,23650,23650,23650,23650,0
|
|
20240313,155800,2480422900,23650,23650,23650,23650,0
|
|
20240313,155700,2480422900,23650,23650,23650,23650,0
|
|
20240313,155600,2480422900,23650,23650,23650,23650,0
|
|
20240313,155500,2480422900,23650,23650,23650,23650,0
|
|
20240313,155400,2480422900,23650,23650,23650,23650,0
|
|
20240313,155300,2480422900,23650,23650,23650,23650,0
|
|
20240313,155200,2480422900,23650,23650,23650,23650,0
|
|
20240313,155100,2480422900,23650,23650,23650,23650,0
|
|
20240313,155000,2480422900,23650,23650,23650,23650,0
|
|
20240313,154900,2480422900,23650,23650,23650,23650,0
|
|
20240313,154800,2480422900,23650,23650,23650,23650,0
|
|
20240313,154700,2480422900,23650,23650,23650,23650,0
|
|
20240313,154600,2480422900,23650,23650,23650,23650,0
|
|
20240313,154500,2480422900,23650,23650,23650,23650,0
|
|
20240313,154400,2480422900,23650,23650,23650,23650,0
|
|
20240313,154300,2480422900,23650,23650,23650,23650,0
|
|
20240313,154200,2480422900,23650,23650,23650,23650,0
|
|
20240313,154100,2480422900,23650,23650,23650,23650,0
|
|
20240313,154000,2480422900,23650,23650,23650,23650,0
|
|
20240313,153900,2480422900,23650,23650,23650,23650,0
|
|
20240313,153800,2480422900,23650,23650,23650,23650,0
|
|
20240313,153700,2480422900,23650,23650,23650,23650,0
|
|
20240313,153600,2480422900,23650,23650,23650,23650,0
|
|
20240313,153500,2480422900,23650,23650,23650,23650,0
|
|
20240313,153400,2480422900,23650,23650,23650,23650,4295
|
|
20240313,153300,2480422900,23650,23650,23650,23650,0
|
|
20240313,153200,2480422900,23650,23650,23650,23650,0
|
|
20240313,153100,2480422900,23650,23650,23650,23650,0
|
|
20240313,153000,2480422900,23650,23650,23650,23650,4295
|
|
20240313,152900,2378846150,23700,23700,23700,23700,0
|
|
20240313,152800,2378846150,23700,23700,23700,23700,0
|
|
20240313,152700,2378846150,23700,23700,23700,23700,0
|
|
20240313,152600,2378846150,23700,23700,23700,23700,0
|
|
20240313,152500,2378846150,23700,23700,23700,23700,0
|
|
20240313,152400,2378846150,23700,23700,23700,23700,0
|
|
20240313,152300,2378846150,23700,23700,23700,23700,0
|
|
20240313,152200,2378846150,23700,23700,23700,23700,0
|
|
20240313,152100,2378846150,23700,23700,23700,23700,0
|
|
20240313,152000,2378846150,23700,23700,23700,23700,0
|
|
20240313,151900,2378846150,23700,23650,23700,23650,281
|
|
20240313,151800,2372192200,23650,23650,23650,23650,23
|
|
20240313,151700,2371648250,23700,23650,23700,23650,30
|
|
20240313,151600,2370938600,23700,23700,23700,23650,366
|
|
20240313,151500,2362266700,23650,23650,23700,23650,182
|
|
20240313,151400,2357956300,23650,23700,23700,23650,77
|
|
20240313,151300,2356132550,23650,23650,23650,23650,47
|
|
20240313,151200,2355021000,23650,23600,23700,23600,437
|
|
20240313,151100,2344685000,23600,23650,23650,23600,31
|
|
20240313,151000,2343953300,23600,23600,23650,23600,108
|
|
20240313,150900,2341402850,23600,23600,23600,23600,269
|
|
20240313,150800,2335054450,23600,23650,23650,23600,204
|
|
20240313,150700,2330229950,23650,23650,23650,23650,113
|
|
20240313,150600,2327557500,23700,23650,23700,23650,155
|
|
20240313,150500,2323886300,23650,23650,23650,23650,34
|
|
20240313,150400,2323082200,23650,23650,23700,23650,98
|
|
20240313,150300,2320761850,23650,23600,23650,23600,320
|
|
20240313,150200,2313196300,23650,23600,23650,23600,40
|
|
20240313,150100,2312251650,23600,23600,23650,23600,81
|
|
20240313,150000,2310338450,23600,23600,23650,23600,79
|
|
20240313,145900,2308471500,23600,23600,23600,23600,365
|
|
20240313,145800,2299857500,23600,23650,23650,23600,83
|
|
20240313,145700,2297894900,23700,23650,23700,23650,10
|
|
20240313,145600,2297658350,23650,23600,23650,23600,537
|
|
20240313,145500,2284958850,23650,23700,23700,23650,2556
|
|
20240313,145400,2224509200,23700,23650,23700,23650,776
|
|
20240313,145300,2206122950,23700,23700,23700,23700,22
|
|
20240313,145200,2205601550,23650,23650,23750,23650,260
|
|
20240313,145100,2199439900,23650,23700,23700,23650,303
|
|
20240313,145000,2192259000,23650,23650,23700,23650,42
|
|
20240313,144900,2191263900,23700,23650,23700,23650,53
|
|
20240313,144800,2190008150,23700,23700,23700,23700,278
|
|
20240313,144700,2183419550,23650,23650,23650,23650,10
|
|
20240313,144600,2183183050,23650,23700,23700,23650,211
|
|
20240313,144500,2178188750,23650,23700,23700,23650,137
|
|
20240313,144400,2174942800,23700,23650,23700,23650,111
|
|
20240313,144300,2172314800,23650,23650,23700,23650,52
|
|
20240313,144200,2171082900,23650,23650,23700,23650,48
|
|
20240313,144100,2169945650,23650,23650,23650,23650,5
|
|
20240313,144000,2169827400,23700,23700,23700,23700,42
|
|
20240313,143900,2168832000,23650,23700,23700,23650,50
|
|
20240313,143800,2167647400,23650,23650,23650,23650,6
|
|
20240313,143700,2167505500,23650,23700,23700,23650,19
|
|
20240313,143600,2167055250,23650,23650,23700,23600,1334
|
|
20240313,143500,2135504250,23700,23650,23700,23650,27
|
|
20240313,143400,2134864400,23700,23700,23700,23650,69
|
|
20240313,143300,2133229500,23650,23650,23650,23650,6
|
|
20240313,143200,2133087600,23700,23650,23700,23650,60
|
|
20240313,143100,2131665900,23650,23650,23650,23600,1225
|
|
20240313,143000,2102694700,23700,23700,23700,23700,60
|
|
20240313,142900,2101272700,23650,23650,23700,23650,73
|
|
20240313,142800,2099544650,23650,23600,23650,23600,69
|
|
20240313,142700,2097913700,23650,23650,23650,23600,207
|
|
20240313,142600,2093022900,23650,23650,23650,23650,219
|
|
20240313,142500,2087843550,23700,23650,23700,23650,49
|
|
20240313,142400,2086682600,23650,23650,23700,23650,938
|
|
20240313,142300,2064496800,23600,23600,23600,23600,44
|
|
20240313,142200,2063458400,23650,23600,23650,23600,107
|
|
20240313,142100,2060931150,23650,23600,23650,23600,68
|
|
20240313,142000,2059324200,23600,23600,23650,23600,37
|
|
20240313,141900,2058450950,23600,23600,23600,23600,50
|
|
20240313,141800,2057270950,23650,23600,23650,23600,7
|
|
20240313,141700,2057105700,23650,23750,23750,23650,2655
|
|
20240313,141600,1994249200,23700,23700,23700,23700,20
|
|
20240313,141500,1993775200,23750,23700,23750,23700,43
|
|
20240313,141400,1992754000,23700,23750,23750,23700,83
|
|
20240313,141300,1990784850,23700,23700,23700,23700,5
|
|
20240313,141200,1990666350,23750,23750,23750,23750,132
|
|
20240313,141100,1987531350,23750,23750,23750,23750,35
|
|
20240313,141000,1986700100,23750,23750,23750,23750,58
|
|
20240313,140900,1985322600,23750,23800,23800,23750,56
|
|
20240313,140800,1983990450,23750,23750,23750,23750,49
|
|
20240313,140700,1982826700,23750,23750,23750,23750,140
|
|
20240313,140600,1979501700,23800,23800,23800,23750,61
|
|
20240313,140500,1978050000,23750,23750,23750,23750,14
|
|
20240313,140400,1977717500,23750,23750,23750,23750,30
|
|
20240313,140300,1977005000,23750,23800,23800,23750,42
|
|
20240313,140200,1976005450,23800,23800,23800,23800,0
|
|
20240313,140100,1976005450,23800,23750,23800,23750,99
|
|
20240313,140000,1973652700,23750,23800,23800,23750,40
|
|
20240313,135900,1972702200,23800,23800,23800,23800,32
|
|
20240313,135800,1971940600,23800,23800,23800,23800,63
|
|
20240313,135700,1970441200,23750,23750,23800,23750,61
|
|
20240313,135600,1968990400,23750,23800,23800,23750,160
|
|
20240313,135500,1965186450,23750,23750,23750,23750,114
|
|
20240313,135400,1962478950,23750,23750,23800,23750,77
|
|
20240313,135300,1960648100,23750,23800,23800,23750,118
|
|
20240313,135200,1957843500,23750,23750,23750,23750,0
|
|
20240313,135100,1957843500,23750,23750,23800,23750,80
|
|
20240313,135000,1955941450,23750,23800,23800,23750,55
|
|
20240313,134900,1954633100,23750,23750,23750,23750,1
|
|
20240313,134800,1954609350,23800,23800,23800,23800,46
|
|
20240313,134700,1953514550,23750,23750,23750,23750,17
|
|
20240313,134600,1953110800,23800,23750,23800,23750,58
|
|
20240313,134500,1951731200,23750,23800,23800,23750,142
|
|
20240313,134400,1948356600,23750,23800,23800,23750,10
|
|
20240313,134300,1948118850,23800,23750,23800,23750,18
|
|
20240313,134200,1947691100,23750,23750,23750,23750,1
|
|
20240313,134100,1947667350,23800,23850,23850,23800,349
|
|
20240313,134000,1939359050,23800,23800,23800,23800,22
|
|
20240313,133900,1938835450,23850,23800,23850,23800,442
|
|
20240313,133800,1928313800,23800,23800,23800,23800,52
|
|
20240313,133700,1927076200,23850,23800,23850,23800,15
|
|
20240313,133600,1926718950,23800,23750,23800,23750,1195
|
|
20240313,133500,1898280550,23750,23700,23750,23700,487
|
|
20240313,133400,1886719800,23750,23700,23750,23700,55
|
|
20240313,133300,1885414200,23700,23700,23700,23700,75
|
|
20240313,133200,1883636700,23750,23750,23750,23700,84
|
|
20240313,133100,1881641750,23750,23750,23750,23750,30
|
|
20240313,133000,1880929250,23750,23700,23750,23700,62
|
|
20240313,132900,1879457750,23750,23750,23750,23700,56
|
|
20240313,132800,1878127800,23700,23700,23700,23650,695
|
|
20240313,132700,1861656400,23650,23700,23700,23650,370
|
|
20240313,132600,1852888000,23700,23700,23700,23700,35
|
|
20240313,132500,1852058500,23700,23750,23750,23700,102
|
|
20240313,132400,1849636050,23750,23750,23750,23750,24
|
|
20240313,132300,1849066050,23750,23750,23750,23750,10
|
|
20240313,132200,1848828550,23750,23750,23750,23750,54
|
|
20240313,132100,1847546050,23750,23800,23800,23750,43
|
|
20240313,132000,1846522700,23800,23750,23800,23750,367
|
|
20240313,131900,1837799550,23650,23750,23750,23650,33
|
|
20240313,131800,1837015900,23700,23650,23700,23650,144
|
|
20240313,131700,1833603150,23700,23700,23700,23700,138
|
|
20240313,131600,1830332550,23750,23750,23750,23750,432
|
|
20240313,131500,1820072550,23750,23750,23800,23750,76
|
|
20240313,131400,1818265450,23750,23800,23800,23750,66
|
|
20240313,131300,1816695900,23750,23750,23750,23750,20
|
|
20240313,131200,1816220900,23800,23800,23800,23800,94
|
|
20240313,131100,1813983700,23800,23800,23800,23800,295
|
|
20240313,131000,1806962700,23850,23850,23850,23850,63
|
|
20240313,130900,1805460150,23900,23800,23900,23800,103
|
|
20240313,130800,1803003450,23800,23900,23900,23800,648
|
|
20240313,130700,1787543900,23850,23850,23850,23850,84
|
|
20240313,130600,1785540500,23850,23850,23850,23850,102
|
|
20240313,130500,1783107800,23850,23800,23850,23800,43
|
|
20240313,130400,1782082300,23800,23850,23850,23800,227
|
|
20240313,130300,1776668400,23850,23850,23850,23850,126
|
|
20240313,130200,1773663300,23800,23850,23850,23800,45
|
|
20240313,130100,1772590200,23800,23800,23800,23800,3
|
|
20240313,130000,1772518800,23850,23850,23850,23800,56
|
|
20240313,125900,1771183350,23800,23850,23850,23800,56
|
|
20240313,125800,1769848450,23800,23800,23800,23800,2
|
|
20240313,125700,1769800850,23850,23800,23850,23800,270
|
|
20240313,125600,1763371850,23750,23750,23750,23750,8
|
|
20240313,125500,1763181850,23750,23750,23750,23750,0
|
|
20240313,125400,1763181850,23750,23750,23750,23750,1
|
|
20240313,125300,1763158100,23800,23800,23850,23800,1098
|
|
20240313,125200,1736989900,23750,23750,23750,23750,158
|
|
20240313,125100,1733237400,23700,23700,23700,23700,14
|
|
20240313,125000,1732905600,23700,23700,23700,23650,303
|
|
20240313,124900,1725725750,23750,23750,23750,23750,0
|
|
20240313,124800,1725725750,23750,23750,23750,23750,32
|
|
20240313,124700,1724965750,23700,23650,23750,23650,52
|
|
20240313,124600,1723734300,23650,23650,23650,23650,1
|
|
20240313,124500,1723710650,23650,23650,23700,23650,45
|
|
20240313,124400,1722644500,23700,23650,23700,23650,46
|
|
20240313,124300,1721554850,23650,23700,23700,23650,14
|
|
20240313,124200,1721223700,23700,23700,23700,23700,41
|
|
20240313,124100,1720252000,23700,23650,23700,23650,63
|
|
20240313,124000,1718759450,23650,23650,23650,23650,12
|
|
20240313,123900,1718475650,23650,23700,23700,23650,201
|
|
20240313,123800,1713712000,23700,23700,23700,23700,24
|
|
20240313,123700,1713143200,23700,23750,23750,23650,75
|
|
20240313,123600,1711365300,23650,23650,23650,23650,21
|
|
20240313,123500,1710868650,23650,23650,23650,23650,0
|
|
20240313,123400,1710868650,23650,23650,23650,23650,13
|
|
20240313,123300,1710561200,23650,23650,23750,23650,62
|
|
20240313,123200,1709090900,23700,23650,23700,23650,593
|
|
20240313,123100,1695042200,23550,23550,23600,23550,3562
|
|
20240313,123000,1610980900,23550,23550,23600,23550,1167
|
|
20240313,122900,1583448050,23550,23600,23600,23550,186
|
|
20240313,122800,1579059150,23550,23600,23600,23550,298
|
|
20240313,122700,1572026850,23600,23600,23600,23600,51
|
|
20240313,122600,1570823250,23600,23550,23600,23550,164
|
|
20240313,122500,1566954700,23550,23600,23600,23550,206
|
|
20240313,122400,1562100850,23600,23600,23600,23550,610
|
|
20240313,122300,1547705100,23600,23550,23600,23550,113
|
|
20240313,122200,1545040150,23600,23600,23600,23600,286
|
|
20240313,122100,1538290550,23600,23550,23600,23550,121
|
|
20240313,122000,1535435950,23550,23550,23550,23550,140
|
|
20240313,121900,1532138950,23550,23550,23600,23550,74
|
|
20240313,121800,1530394150,23550,23550,23550,23550,25
|
|
20240313,121700,1529805400,23550,23550,23650,23550,86
|
|
20240313,121600,1527776000,23550,23550,23600,23550,133
|
|
20240313,121500,1524638850,23550,23550,23600,23550,71
|
|
20240313,121400,1522964700,23550,23550,23600,23550,124
|
|
20240313,121300,1520040300,23550,23550,23600,23550,77
|
|
20240313,121200,1518224850,23550,23550,23600,23550,33
|
|
20240313,121100,1517447650,23550,23550,23600,23550,125
|
|
20240313,121000,1514498900,23550,23550,23550,23550,95
|
|
20240313,120900,1512261650,23500,23500,23500,23500,31
|
|
20240313,120800,1511533150,23500,23550,23550,23500,197
|
|
20240313,120700,1506895250,23550,23550,23550,23550,45
|
|
20240313,120600,1505835500,23550,23550,23600,23550,63
|
|
20240313,120500,1504350000,23550,23550,23600,23550,73
|
|
20240313,120400,1502628800,23550,23550,23550,23550,35
|
|
20240313,120300,1501804550,23550,23550,23600,23550,67
|
|
20240313,120200,1500224600,23550,23550,23650,23550,67
|
|
20240313,120100,1498643500,23550,23550,23550,23550,27
|
|
20240313,120000,1498007650,23550,23600,23600,23550,85
|
|
20240313,115900,1496004000,23550,23550,23550,23550,25
|
|
20240313,115800,1495415250,23550,23600,23600,23550,73
|
|
20240313,115700,1493693750,23550,23550,23600,23550,42
|
|
20240313,115600,1492704350,23550,23550,23600,23550,71
|
|
20240313,115500,1491030000,23550,23550,23600,23550,32
|
|
20240313,115400,1490276150,23550,23550,23600,23550,148
|
|
20240313,115300,1486790700,23550,23600,23650,23550,84
|
|
20240313,115200,1484809100,23600,23600,23650,23600,36
|
|
20240313,115100,1483959250,23600,23600,23650,23550,249
|
|
20240313,115000,1478083700,23550,23600,23650,23550,1016
|
|
20240313,114900,1454106900,23600,23650,23650,23600,31
|
|
20240313,114800,1453375100,23600,23600,23600,23600,72
|
|
20240313,114700,1451675900,23600,23600,23650,23550,358
|
|
20240313,114600,1443226050,23550,23500,23600,23500,34
|
|
20240313,114500,1442425650,23450,23500,23600,23400,9770
|
|
20240313,114400,1213154700,23500,23500,23550,23500,175
|
|
20240313,114300,1209042000,23500,23750,23750,23500,2918
|
|
20240313,114200,1140249750,23700,23700,23700,23700,31
|
|
20240313,114100,1139515050,23700,23700,23750,23700,70
|
|
20240313,114000,1137853800,23700,23700,23750,23700,53
|
|
20240313,113900,1136597500,23700,23700,23750,23700,29
|
|
20240313,113800,1135910000,23700,23750,23800,23700,73
|
|
20240313,113700,1134177100,23750,23700,23800,23700,93
|
|
20240313,113600,1131967400,23700,23700,23700,23700,35
|
|
20240313,113500,1131137900,23700,23750,23750,23700,84
|
|
20240313,113400,1129144250,23700,23700,23750,23700,30
|
|
20240313,113300,1128433050,23750,23700,23800,23700,51
|
|
20240313,113200,1127221850,23750,23700,23800,23700,144
|
|
20240313,113100,1123800850,23700,23750,23750,23700,120
|
|
20240313,113000,1120954900,23700,23700,23750,23700,89
|
|
20240313,112900,1118843500,23700,23700,23750,23700,70
|
|
20240313,112800,1117182250,23700,23700,23750,23700,35
|
|
20240313,112700,1116352550,23700,23800,23800,23650,454
|
|
20240313,112600,1105605800,23650,23700,23800,23650,160
|
|
20240313,112500,1101814500,23700,23800,23800,23700,31
|
|
20240313,112400,1101079200,23700,23700,23800,23700,2358
|
|
20240313,112300,1045188500,23700,23750,23800,23650,4572
|
|
20240313,112200,936813750,23650,23650,23750,23650,70
|
|
20240313,112100,935155300,23650,23700,23700,23650,61
|
|
20240313,112000,933710850,23650,23650,23700,23650,69
|
|
20240313,111900,932078300,23650,23750,23750,23650,396
|
|
20240313,111800,922706500,23700,23700,23700,23700,87
|
|
20240313,111700,920644600,23700,23650,23800,23650,68
|
|
20240313,111600,919032850,23650,23750,23850,23650,120
|
|
20240313,111500,916180450,23650,23650,23750,23650,64
|
|
20240313,111400,914662950,23650,23700,23750,23650,141
|
|
20240313,111300,911322250,23700,23650,23700,23650,26
|
|
20240313,111200,910706550,23700,23750,23800,23700,91
|
|
20240313,111100,908545850,23750,23700,23800,23700,182
|
|
20240313,111000,904222650,23700,23750,23800,23700,121
|
|
20240313,110900,901350500,23650,23650,23750,23650,29
|
|
20240313,110800,900664250,23650,23750,23750,23650,85
|
|
20240313,110700,898649500,23650,23650,23750,23650,91
|
|
20240313,110600,896493150,23650,23650,23750,23650,29
|
|
20240313,110500,895806900,23650,23700,23750,23650,97
|
|
20240313,110400,893509050,23650,23650,23700,23650,62
|
|
20240313,110300,892042550,23650,23550,23700,23550,36
|
|
20240313,110200,891192500,23550,23650,23700,23550,106
|
|
20240313,110100,888687500,23550,23600,23700,23550,531
|
|
20240313,110000,876116550,23550,23550,23600,23550,64
|
|
20240313,105900,874609150,23550,23600,23650,23550,111
|
|
20240313,105800,871988850,23600,23600,23700,23600,263
|
|
20240313,105700,865781650,23600,23600,23700,23600,108
|
|
20240313,105600,863226750,23600,23650,23700,23600,63
|
|
20240313,105500,861737400,23600,23600,23700,23600,79
|
|
20240313,105400,859869450,23600,23600,23650,23600,49
|
|
20240313,105300,858712850,23600,23600,23650,23600,155
|
|
20240313,105200,855054150,23600,23650,23700,23600,144
|
|
20240313,105100,851649100,23650,23600,23700,23600,173
|
|
20240313,105000,847563200,23600,23700,23700,23600,130
|
|
20240313,104900,844494700,23600,23600,23650,23600,170
|
|
20240313,104800,840475450,23600,23600,23650,23600,132
|
|
20240313,104700,837354900,23600,23550,23700,23550,91
|
|
20240313,104600,835202950,23500,23600,23700,23500,94
|
|
20240313,104500,832984600,23500,23500,23600,23500,39
|
|
20240313,104400,832067700,23500,23550,23550,23500,57
|
|
20240313,104300,830728000,23500,23550,23550,23500,31
|
|
20240313,104200,829998700,23550,23600,23700,23500,174
|
|
20240313,104100,825893400,23500,23550,23600,23500,56
|
|
20240313,104000,824574750,23500,23500,23650,23500,94
|
|
20240313,103900,822358400,23500,23500,23650,23500,65
|
|
20240313,103800,820824900,23500,23550,23600,23500,168
|
|
20240313,103700,816868800,23500,23500,23550,23500,117
|
|
20240313,103600,814117200,23500,23500,23550,23500,73
|
|
20240313,103500,812399750,23500,23500,23550,23500,30
|
|
20240313,103400,811694550,23500,23500,23550,23500,49
|
|
20240313,103300,810542850,23500,23550,23550,23500,627
|
|
20240313,103200,795792200,23550,23550,23600,23550,77
|
|
20240313,103100,793976750,23600,23550,23600,23550,76
|
|
20240313,103000,792184700,23550,23550,23600,23550,50
|
|
20240313,102900,791006950,23550,23500,23600,23500,29
|
|
20240313,102800,790324050,23500,23550,23600,23500,2075
|
|
20240313,102700,741474900,23550,23550,23600,23550,149
|
|
20240313,102600,737965750,23550,23550,23600,23550,29
|
|
20240313,102500,737282700,23550,23550,23600,23550,29
|
|
20240313,102400,736599550,23550,23600,23600,23550,45
|
|
20240313,102300,735539300,23550,23500,23650,23500,73
|
|
20240313,102200,733817500,23500,23550,23600,23500,108
|
|
20240313,102100,731273850,23500,23550,23550,23500,51
|
|
20240313,102000,730074900,23500,23500,23550,23500,49
|
|
20240313,101900,728922450,23500,23550,23600,23500,87
|
|
20240313,101800,726873950,23500,23500,23550,23500,30
|
|
20240313,101700,726168750,23500,23500,23550,23500,184
|
|
20240313,101600,721842450,23500,23500,23550,23500,250
|
|
20240313,101500,715965550,23500,23600,23600,23500,129
|
|
20240313,101400,712928650,23500,23600,23600,23500,590
|
|
20240313,101300,699053400,23550,23550,23650,23550,57
|
|
20240313,101200,697710650,23550,23550,23650,23550,82
|
|
20240313,101100,695775450,23550,23650,23650,23550,31
|
|
20240313,101000,695044900,23550,23550,23650,23500,638
|
|
20240313,100900,680012250,23500,23550,23550,23500,205
|
|
20240313,100800,675191500,23500,23550,23550,23500,144
|
|
20240313,100700,671802250,23500,23500,23550,23500,105
|
|
20240313,100600,669332450,23500,23500,23550,23500,861
|
|
20240313,100500,649098700,23500,23500,23550,23500,154
|
|
20240313,100400,645479500,23500,23550,23600,23500,1420
|
|
20240313,100300,612038800,23550,23600,23600,23550,137
|
|
20240313,100200,608810350,23550,23600,23600,23550,318
|
|
20240313,100100,601306550,23600,23600,23650,23600,111
|
|
20240313,100000,598684650,23600,23600,23650,23600,100
|
|
20240313,095900,596324450,23600,23600,23650,23600,227
|
|
20240313,095800,590967000,23600,23600,23650,23600,133
|
|
20240313,095700,587826300,23550,23600,23650,23550,146
|
|
20240313,095600,584381700,23550,23550,23650,23550,149
|
|
20240313,095500,580865150,23550,23550,23600,23550,48
|
|
20240313,095400,579734550,23550,23600,23600,23550,197
|
|
20240313,095300,575087750,23600,23500,23650,23500,375
|
|
20240313,095200,566249200,23550,23550,23550,23500,194
|
|
20240313,095100,561681750,23500,23500,23550,23500,29
|
|
20240313,095000,561000050,23550,23550,23550,23500,235
|
|
20240313,094900,555474600,23550,23550,23600,23550,155
|
|
20240313,094800,551823850,23550,23600,23600,23500,64
|
|
20240313,094700,550316250,23550,23550,23600,23550,247
|
|
20240313,094600,544494100,23500,23550,23550,23500,30
|
|
20240313,094500,543788850,23500,23500,23500,23450,1203
|
|
20240313,094400,515518600,23500,23550,23550,23450,6678
|
|
20240313,094300,358524000,23550,23550,23600,23550,39
|
|
20240313,094200,357605350,23550,23600,23650,23550,220
|
|
20240313,094100,352413900,23600,23600,23650,23600,162
|
|
20240313,094000,348590500,23600,23600,23650,23550,132
|
|
20240313,093900,345476450,23550,23600,23600,23550,534
|
|
20240313,093800,332899450,23550,23600,23600,23550,1813
|
|
20240313,093700,290200500,23600,23600,23650,23550,501
|
|
20240313,093600,278392350,23600,23550,23650,23550,406
|
|
20240313,093500,268810800,23550,23550,23600,23550,52
|
|
20240313,093400,267585650,23550,23600,23650,23550,180
|
|
20240313,093300,263341700,23600,23600,23650,23600,71
|
|
20240313,093200,261664650,23600,23550,23650,23550,175
|
|
20240313,093100,257535200,23550,23550,23600,23550,337
|
|
20240313,093000,249593200,23550,23550,23600,23550,147
|
|
20240313,092900,246129050,23550,23550,23600,23550,152
|
|
20240313,092800,242549250,23550,23600,23600,23550,48
|
|
20240313,092700,241417700,23550,23600,23650,23550,707
|
|
20240313,092600,224733750,23600,23600,23650,23600,110
|
|
20240313,092500,222133300,23600,23650,23650,23600,121
|
|
20240313,092400,219272900,23600,23650,23650,23600,140
|
|
20240313,092300,215965250,23600,23650,23700,23600,146
|
|
20240313,092200,212514050,23650,23700,23700,23650,66
|
|
20240313,092100,210951950,23650,23600,23700,23600,353
|
|
20240313,092000,202592150,23600,23600,23650,23550,202
|
|
20240313,091900,197825600,23600,23550,23600,23550,162
|
|
20240313,091800,194003550,23550,23550,23600,23550,81
|
|
20240313,091700,192094800,23550,23550,23650,23550,252
|
|
20240313,091600,186157700,23550,23600,23650,23550,281
|
|
20240313,091500,179529750,23550,23550,23600,23550,527
|
|
20240313,091400,167117950,23550,23650,23650,23550,327
|
|
20240313,091300,159399500,23600,23600,23650,23600,89
|
|
20240313,091200,157297400,23600,23650,23700,23600,144
|
|
20240313,091100,153895050,23700,23650,23700,23600,488
|
|
20240313,091000,142359050,23600,23650,23650,23600,220
|
|
20240313,090900,137156600,23650,23650,23650,23600,570
|
|
20240313,090800,123703900,23650,23700,23750,23650,479
|
|
20240313,090700,112350200,23700,23600,23700,23600,356
|
|
20240313,090600,103922650,23650,23650,23700,23650,62
|
|
20240313,090500,102456150,23700,23750,23750,23700,117
|
|
20240313,090400,99681600,23600,23700,23700,23600,89
|
|
20240313,090300,97573400,23700,23700,23700,23600,85
|
|
20240313,090200,95562550,23750,23800,23800,23600,29
|
|
20240313,090100,94876550,23800,23750,23800,23600,2409
|
|
20240313,090000,37829650,23750,24100,24100,23750,1578
|