577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,183300,2470413500,23300,23300,23300,23300,0
|
|
20240314,183200,2470413500,23300,23300,23300,23300,0
|
|
20240314,183100,2470413500,23300,23300,23300,23300,0
|
|
20240314,183000,2470413500,23300,23300,23300,23300,0
|
|
20240314,182900,2470413500,23300,23300,23300,23300,0
|
|
20240314,182800,2470413500,23300,23300,23300,23300,0
|
|
20240314,182700,2470413500,23300,23300,23300,23300,0
|
|
20240314,182600,2470413500,23300,23300,23300,23300,0
|
|
20240314,182500,2470413500,23300,23300,23300,23300,0
|
|
20240314,182400,2470413500,23300,23300,23300,23300,0
|
|
20240314,182300,2470413500,23300,23300,23300,23300,0
|
|
20240314,182200,2470413500,23300,23300,23300,23300,0
|
|
20240314,182100,2470413500,23300,23300,23300,23300,0
|
|
20240314,182000,2470413500,23300,23300,23300,23300,0
|
|
20240314,181900,2470413500,23300,23300,23300,23300,0
|
|
20240314,181800,2470413500,23300,23300,23300,23300,0
|
|
20240314,181700,2470413500,23300,23300,23300,23300,0
|
|
20240314,181600,2470413500,23300,23300,23300,23300,0
|
|
20240314,181500,2470413500,23300,23300,23300,23300,0
|
|
20240314,181400,2470413500,23300,23300,23300,23300,0
|
|
20240314,181300,2470413500,23300,23300,23300,23300,0
|
|
20240314,181200,2470413500,23300,23300,23300,23300,0
|
|
20240314,181100,2470413500,23300,23300,23300,23300,0
|
|
20240314,181000,2470413500,23300,23300,23300,23300,0
|
|
20240314,180900,2470413500,23300,23300,23300,23300,0
|
|
20240314,180800,2470413500,23300,23300,23300,23300,0
|
|
20240314,180700,2470413500,23300,23300,23300,23300,0
|
|
20240314,180600,2470413500,23300,23300,23300,23300,0
|
|
20240314,180500,2470413500,23300,23300,23300,23300,0
|
|
20240314,180400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,180300,2470413500,23300,23300,23300,23300,0
|
|
20240314,180200,2470413500,23300,23300,23300,23300,0
|
|
20240314,180100,2470413500,23300,23300,23300,23300,0
|
|
20240314,180000,2470413500,23300,23300,23300,23300,0
|
|
20240314,175900,2470413500,23300,23300,23300,23300,0
|
|
20240314,175800,2470413500,23300,23300,23300,23300,0
|
|
20240314,175700,2470413500,23300,23300,23300,23300,0
|
|
20240314,175600,2470413500,23300,23300,23300,23300,0
|
|
20240314,175500,2470413500,23300,23300,23300,23300,0
|
|
20240314,175400,2470413500,23300,23300,23300,23300,0
|
|
20240314,175300,2470413500,23300,23300,23300,23300,0
|
|
20240314,175200,2470413500,23300,23300,23300,23300,0
|
|
20240314,175100,2470413500,23300,23300,23300,23300,0
|
|
20240314,175000,2470413500,23300,23300,23300,23300,0
|
|
20240314,174900,2470413500,23300,23300,23300,23300,0
|
|
20240314,174800,2470413500,23300,23300,23300,23300,0
|
|
20240314,174700,2470413500,23300,23300,23300,23300,0
|
|
20240314,174600,2470413500,23300,23300,23300,23300,0
|
|
20240314,174500,2470413500,23300,23300,23300,23300,0
|
|
20240314,174400,2470413500,23300,23300,23300,23300,0
|
|
20240314,174300,2470413500,23300,23300,23300,23300,0
|
|
20240314,174200,2470413500,23300,23300,23300,23300,0
|
|
20240314,174100,2470413500,23300,23300,23300,23300,0
|
|
20240314,174000,2470413500,23300,23300,23300,23300,0
|
|
20240314,173900,2470413500,23300,23300,23300,23300,0
|
|
20240314,173800,2470413500,23300,23300,23300,23300,0
|
|
20240314,173700,2470413500,23300,23300,23300,23300,0
|
|
20240314,173600,2470413500,23300,23300,23300,23300,0
|
|
20240314,173500,2470413500,23300,23300,23300,23300,0
|
|
20240314,173400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,173300,2470413500,23300,23300,23300,23300,0
|
|
20240314,173200,2470413500,23300,23300,23300,23300,0
|
|
20240314,173100,2470413500,23300,23300,23300,23300,0
|
|
20240314,173000,2470413500,23300,23300,23300,23300,0
|
|
20240314,172900,2470413500,23300,23300,23300,23300,0
|
|
20240314,172800,2470413500,23300,23300,23300,23300,0
|
|
20240314,172700,2470413500,23300,23300,23300,23300,0
|
|
20240314,172600,2470413500,23300,23300,23300,23300,0
|
|
20240314,172500,2470413500,23300,23300,23300,23300,0
|
|
20240314,172400,2470413500,23300,23300,23300,23300,0
|
|
20240314,172300,2470413500,23300,23300,23300,23300,0
|
|
20240314,172200,2470413500,23300,23300,23300,23300,0
|
|
20240314,172100,2470413500,23300,23300,23300,23300,0
|
|
20240314,172000,2470413500,23300,23300,23300,23300,0
|
|
20240314,171900,2470413500,23300,23300,23300,23300,0
|
|
20240314,171800,2470413500,23300,23300,23300,23300,0
|
|
20240314,171700,2470413500,23300,23300,23300,23300,0
|
|
20240314,171600,2470413500,23300,23300,23300,23300,0
|
|
20240314,171500,2470413500,23300,23300,23300,23300,0
|
|
20240314,171400,2470413500,23300,23300,23300,23300,0
|
|
20240314,171300,2470413500,23300,23300,23300,23300,0
|
|
20240314,171200,2470413500,23300,23300,23300,23300,0
|
|
20240314,171100,2470413500,23300,23300,23300,23300,0
|
|
20240314,171000,2470413500,23300,23300,23300,23300,0
|
|
20240314,170900,2470413500,23300,23300,23300,23300,0
|
|
20240314,170800,2470413500,23300,23300,23300,23300,0
|
|
20240314,170700,2470413500,23300,23300,23300,23300,0
|
|
20240314,170600,2470413500,23300,23300,23300,23300,0
|
|
20240314,170500,2470413500,23300,23300,23300,23300,0
|
|
20240314,170400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,170300,2470413500,23300,23300,23300,23300,0
|
|
20240314,170200,2470413500,23300,23300,23300,23300,0
|
|
20240314,170100,2470413500,23300,23300,23300,23300,0
|
|
20240314,170000,2470413500,23300,23300,23300,23300,0
|
|
20240314,165900,2470413500,23300,23300,23300,23300,0
|
|
20240314,165800,2470413500,23300,23300,23300,23300,0
|
|
20240314,165700,2470413500,23300,23300,23300,23300,0
|
|
20240314,165600,2470413500,23300,23300,23300,23300,0
|
|
20240314,165500,2470413500,23300,23300,23300,23300,0
|
|
20240314,165400,2470413500,23300,23300,23300,23300,0
|
|
20240314,165300,2470413500,23300,23300,23300,23300,0
|
|
20240314,165200,2470413500,23300,23300,23300,23300,0
|
|
20240314,165100,2470413500,23300,23300,23300,23300,0
|
|
20240314,165000,2470413500,23300,23300,23300,23300,0
|
|
20240314,164900,2470413500,23300,23300,23300,23300,0
|
|
20240314,164800,2470413500,23300,23300,23300,23300,0
|
|
20240314,164700,2470413500,23300,23300,23300,23300,0
|
|
20240314,164600,2470413500,23300,23300,23300,23300,0
|
|
20240314,164500,2470413500,23300,23300,23300,23300,0
|
|
20240314,164400,2470413500,23300,23300,23300,23300,0
|
|
20240314,164300,2470413500,23300,23300,23300,23300,0
|
|
20240314,164200,2470413500,23300,23300,23300,23300,0
|
|
20240314,164100,2470413500,23300,23300,23300,23300,0
|
|
20240314,164000,2470413500,23300,23300,23300,23300,0
|
|
20240314,163900,2470413500,23300,23300,23300,23300,0
|
|
20240314,163800,2470413500,23300,23300,23300,23300,0
|
|
20240314,163700,2470413500,23300,23300,23300,23300,0
|
|
20240314,163600,2470413500,23300,23300,23300,23300,0
|
|
20240314,163500,2470413500,23300,23300,23300,23300,0
|
|
20240314,163400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,163300,2470413500,23300,23300,23300,23300,0
|
|
20240314,163200,2470413500,23300,23300,23300,23300,0
|
|
20240314,163100,2470413500,23300,23300,23300,23300,0
|
|
20240314,163000,2470413500,23300,23300,23300,23300,0
|
|
20240314,162900,2470413500,23300,23300,23300,23300,0
|
|
20240314,162800,2470413500,23300,23300,23300,23300,0
|
|
20240314,162700,2470413500,23300,23300,23300,23300,0
|
|
20240314,162600,2470413500,23300,23300,23300,23300,0
|
|
20240314,162500,2470413500,23300,23300,23300,23300,0
|
|
20240314,162400,2470413500,23300,23300,23300,23300,0
|
|
20240314,162300,2470413500,23300,23300,23300,23300,0
|
|
20240314,162200,2470413500,23300,23300,23300,23300,0
|
|
20240314,162100,2470413500,23300,23300,23300,23300,0
|
|
20240314,162000,2470413500,23300,23300,23300,23300,0
|
|
20240314,161900,2470413500,23300,23300,23300,23300,0
|
|
20240314,161800,2470413500,23300,23300,23300,23300,0
|
|
20240314,161700,2470413500,23300,23300,23300,23300,0
|
|
20240314,161600,2470413500,23300,23300,23300,23300,0
|
|
20240314,161500,2470413500,23300,23300,23300,23300,0
|
|
20240314,161400,2470413500,23300,23300,23300,23300,0
|
|
20240314,161300,2470413500,23300,23300,23300,23300,0
|
|
20240314,161200,2470413500,23300,23300,23300,23300,0
|
|
20240314,161100,2470413500,23300,23300,23300,23300,0
|
|
20240314,161000,2470413500,23300,23300,23300,23300,0
|
|
20240314,160900,2470413500,23300,23300,23300,23300,0
|
|
20240314,160800,2470413500,23300,23300,23300,23300,0
|
|
20240314,160700,2470413500,23300,23300,23300,23300,0
|
|
20240314,160600,2470413500,23300,23300,23300,23300,0
|
|
20240314,160500,2470413500,23300,23300,23300,23300,0
|
|
20240314,160400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,160300,2470413500,23300,23300,23300,23300,0
|
|
20240314,160200,2470413500,23300,23300,23300,23300,0
|
|
20240314,160100,2470413500,23300,23300,23300,23300,0
|
|
20240314,160000,2470413500,23300,23300,23300,23300,0
|
|
20240314,155900,2470413500,23300,23300,23300,23300,0
|
|
20240314,155800,2470413500,23300,23300,23300,23300,0
|
|
20240314,155700,2470413500,23300,23300,23300,23300,0
|
|
20240314,155600,2470413500,23300,23300,23300,23300,0
|
|
20240314,155500,2470413500,23300,23300,23300,23300,0
|
|
20240314,155400,2470413500,23300,23300,23300,23300,0
|
|
20240314,155300,2470413500,23300,23300,23300,23300,0
|
|
20240314,155200,2470413500,23300,23300,23300,23300,0
|
|
20240314,155100,2470413500,23300,23300,23300,23300,0
|
|
20240314,155000,2470413500,23300,23300,23300,23300,0
|
|
20240314,154900,2470413500,23300,23300,23300,23300,0
|
|
20240314,154800,2470413500,23300,23300,23300,23300,0
|
|
20240314,154700,2470413500,23300,23300,23300,23300,0
|
|
20240314,154600,2470413500,23300,23300,23300,23300,0
|
|
20240314,154500,2470413500,23300,23300,23300,23300,0
|
|
20240314,154400,2470413500,23300,23300,23300,23300,0
|
|
20240314,154300,2470413500,23300,23300,23300,23300,0
|
|
20240314,154200,2470413500,23300,23300,23300,23300,0
|
|
20240314,154100,2470413500,23300,23300,23300,23300,0
|
|
20240314,154000,2470413500,23300,23300,23300,23300,0
|
|
20240314,153900,2470413500,23300,23300,23300,23300,0
|
|
20240314,153800,2470413500,23300,23300,23300,23300,0
|
|
20240314,153700,2470413500,23300,23300,23300,23300,0
|
|
20240314,153600,2470413500,23300,23300,23300,23300,0
|
|
20240314,153500,2470413500,23300,23300,23300,23300,0
|
|
20240314,153400,2470413500,23300,23300,23300,23300,21351
|
|
20240314,153300,2470413500,23300,23300,23300,23300,0
|
|
20240314,153200,2470413500,23300,23300,23300,23300,0
|
|
20240314,153100,2470413500,23300,23300,23300,23300,0
|
|
20240314,153000,2470413500,23300,23300,23300,23300,21351
|
|
20240314,152900,1972935200,23400,23400,23400,23400,0
|
|
20240314,152800,1972935200,23400,23400,23400,23400,0
|
|
20240314,152700,1972935200,23400,23400,23400,23400,0
|
|
20240314,152600,1972935200,23400,23400,23400,23400,0
|
|
20240314,152500,1972935200,23400,23400,23400,23400,0
|
|
20240314,152400,1972935200,23400,23400,23400,23400,0
|
|
20240314,152300,1972935200,23400,23400,23400,23400,0
|
|
20240314,152200,1972935200,23400,23400,23400,23400,0
|
|
20240314,152100,1972935200,23400,23400,23400,23400,0
|
|
20240314,152000,1972935200,23400,23400,23400,23400,0
|
|
20240314,151900,1972935200,23400,23400,23400,23350,205
|
|
20240314,151800,1968148300,23350,23300,23400,23300,1078
|
|
20240314,151700,1942927300,23400,23300,23400,23300,181
|
|
20240314,151600,1938702450,23300,23350,23400,23300,804
|
|
20240314,151500,1919925150,23350,23350,23450,23350,94
|
|
20240314,151400,1917726600,23350,23400,23450,23350,129
|
|
20240314,151300,1914709350,23350,23350,23450,23350,224
|
|
20240314,151200,1909469400,23400,23350,23400,23350,247
|
|
20240314,151100,1903691650,23350,23300,23350,23300,680
|
|
20240314,151000,1887833000,23250,23300,23300,23250,160
|
|
20240314,150900,1884106800,23250,23250,23300,23250,92
|
|
20240314,150800,1881966300,23250,23300,23300,23250,69
|
|
20240314,150700,1880361450,23300,23300,23300,23250,200
|
|
20240314,150600,1875704350,23300,23300,23350,23300,231
|
|
20240314,150500,1870319550,23300,23300,23350,23300,121
|
|
20240314,150400,1867500200,23300,23300,23350,23300,371
|
|
20240314,150300,1858844150,23300,23300,23350,23300,84
|
|
20240314,150200,1856886900,23300,23300,23350,23300,114
|
|
20240314,150100,1854228700,23300,23350,23350,23300,55
|
|
20240314,150000,1852946800,23300,23300,23350,23300,38
|
|
20240314,145900,1852061250,23300,23350,23350,23300,149
|
|
20240314,145800,1848588050,23300,23250,23300,23250,473
|
|
20240314,145700,1837571050,23250,23250,23300,23250,168
|
|
20240314,145600,1833663550,23250,23250,23300,23250,340
|
|
20240314,145500,1825743050,23250,23250,23300,23250,196
|
|
20240314,145400,1821185850,23250,23350,23350,23250,313
|
|
20240314,145300,1813894400,23300,23300,23300,23300,925
|
|
20240314,145200,1792341900,23300,23350,23350,23300,105
|
|
20240314,145100,1789893100,23300,23300,23350,23300,79
|
|
20240314,145000,1788050850,23300,23300,23350,23300,46
|
|
20240314,144900,1786978550,23300,23350,23350,23300,205
|
|
20240314,144800,1782200250,23300,23300,23350,23300,119
|
|
20240314,144700,1779425500,23300,23350,23350,23300,617
|
|
20240314,144600,1765022600,23300,23300,23350,23300,58
|
|
20240314,144500,1763670650,23350,23300,23350,23300,167
|
|
20240314,144400,1759777800,23300,23300,23350,23300,50
|
|
20240314,144300,1758612650,23300,23350,23350,23300,66
|
|
20240314,144200,1757073100,23350,23300,23350,23250,3086
|
|
20240314,144100,1685121650,23300,23300,23350,23300,137
|
|
20240314,144000,1681929500,23300,23350,23350,23300,63
|
|
20240314,143900,1680461500,23300,23300,23350,23250,875
|
|
20240314,143800,1660074800,23300,23300,23300,23300,91
|
|
20240314,143700,1657954500,23300,23300,23350,23300,97
|
|
20240314,143600,1655694350,23300,23300,23350,23300,1145
|
|
20240314,143500,1629015600,23300,23350,23350,23300,195
|
|
20240314,143400,1624468450,23350,23300,23350,23300,178
|
|
20240314,143300,1620314100,23300,23400,23400,23300,1192
|
|
20240314,143200,1592532900,23350,23300,23350,23300,689
|
|
20240314,143100,1576445300,23300,23300,23350,23300,323
|
|
20240314,143000,1568917400,23300,23300,23350,23300,37
|
|
20240314,142900,1568055000,23300,23400,23400,23300,2113
|
|
20240314,142800,1518762750,23400,23350,23450,23350,240
|
|
20240314,142700,1513148050,23350,23400,23400,23350,184
|
|
20240314,142600,1508849450,23350,23400,23400,23350,41
|
|
20240314,142500,1507892050,23350,23350,23400,23350,252
|
|
20240314,142400,1502002050,23350,23350,23400,23350,664
|
|
20240314,142300,1486495750,23400,23400,23400,23350,125
|
|
20240314,142200,1483574100,23400,23400,23450,23400,672
|
|
20240314,142100,1467848300,23400,23450,23450,23400,131
|
|
20240314,142000,1464782350,23400,23400,23450,23400,109
|
|
20240314,141900,1462230000,23450,23450,23450,23400,51
|
|
20240314,141800,1461035600,23400,23400,23450,23400,119
|
|
20240314,141700,1458249000,23400,23400,23450,23400,111
|
|
20240314,141600,1455651350,23450,23450,23450,23400,132
|
|
20240314,141500,1452558100,23400,23400,23450,23400,127
|
|
20240314,141400,1449583850,23400,23400,23450,23400,1709
|
|
20240314,141300,1409592450,23400,23400,23400,23400,101
|
|
20240314,141200,1407229050,23400,23500,23500,23400,194
|
|
20240314,141100,1402680250,23400,23400,23500,23400,116
|
|
20240314,141000,1399962850,23400,23450,23450,23400,115
|
|
20240314,140900,1397266400,23450,23400,23500,23400,143
|
|
20240314,140800,1393914750,23450,23400,23500,23400,321
|
|
20240314,140700,1386386400,23400,23450,23450,23400,173
|
|
20240314,140600,1382334050,23450,23450,23450,23400,138
|
|
20240314,140500,1379100900,23450,23450,23450,23400,130
|
|
20240314,140400,1376054300,23400,23400,23450,23400,99
|
|
20240314,140300,1373736250,23400,23400,23450,23400,145
|
|
20240314,140200,1370341750,23400,23400,23450,23400,50
|
|
20240314,140100,1369171200,23450,23400,23450,23400,121
|
|
20240314,140000,1366338000,23400,23450,23450,23400,182
|
|
20240314,135900,1362073950,23400,23400,23450,23400,101
|
|
20240314,135800,1359709050,23450,23450,23450,23400,711
|
|
20240314,135700,1343070400,23400,23400,23450,23400,79
|
|
20240314,135600,1341220150,23400,23400,23450,23400,112
|
|
20240314,135500,1338599100,23400,23400,23450,23400,81
|
|
20240314,135400,1336703400,23400,23400,23450,23400,154
|
|
20240314,135300,1333092900,23400,23450,23500,23400,142
|
|
20240314,135200,1329764350,23450,23450,23500,23450,105
|
|
20240314,135100,1327300350,23500,23450,23500,23400,195
|
|
20240314,135000,1322730850,23400,23450,23450,23400,176
|
|
20240314,134900,1318605950,23450,23400,23450,23400,192
|
|
20240314,134800,1314109900,23400,23400,23450,23400,97
|
|
20240314,134700,1311839950,23400,23450,23450,23400,114
|
|
20240314,134600,1309170950,23450,23500,23500,23450,82
|
|
20240314,134500,1307247300,23450,23450,23450,23450,71
|
|
20240314,134400,1305582350,23450,23500,23500,23450,49
|
|
20240314,134300,1304433250,23450,23500,23500,23450,115
|
|
20240314,134200,1301736250,23450,23450,23450,23450,76
|
|
20240314,134100,1299954050,23450,23450,23500,23450,79
|
|
20240314,134000,1298100950,23450,23500,23500,23450,134
|
|
20240314,133900,1294955950,23400,23400,23450,23400,271
|
|
20240314,133800,1288602200,23400,23450,23450,23400,156
|
|
20240314,133700,1284949350,23400,23450,23450,23400,64
|
|
20240314,133600,1283450900,23450,23400,23450,23400,70
|
|
20240314,133500,1281811050,23400,23400,23400,23400,141
|
|
20240314,133400,1278511650,23400,23450,23450,23400,41
|
|
20240314,133300,1277552100,23400,23400,23450,23400,109
|
|
20240314,133200,1275000750,23400,23400,23500,23400,12
|
|
20240314,133100,1274719850,23450,23400,23450,23400,420
|
|
20240314,133000,1264874300,23400,23450,23450,23400,159
|
|
20240314,132900,1261150750,23400,23400,23450,23400,89
|
|
20240314,132800,1259067550,23400,23400,23450,23400,222
|
|
20240314,132700,1253871400,23400,23400,23450,23400,63
|
|
20240314,132600,1252396350,23400,23400,23400,23400,77
|
|
20240314,132500,1250594550,23400,23400,23450,23400,187
|
|
20240314,132400,1246218700,23400,23400,23450,23400,90
|
|
20240314,132300,1244112400,23400,23450,23450,23400,41
|
|
20240314,132200,1243152850,23400,23450,23450,23400,371
|
|
20240314,132100,1234455300,23450,23450,23500,23450,112
|
|
20240314,132000,1231828650,23450,23450,23500,23450,142
|
|
20240314,131900,1228498700,23450,23450,23500,23450,63
|
|
20240314,131800,1227020550,23450,23450,23500,23450,83
|
|
20240314,131700,1225072400,23450,23500,23500,23450,174
|
|
20240314,131600,1220991700,23450,23500,23500,23450,71
|
|
20240314,131500,1219326650,23450,23450,23500,23450,77
|
|
20240314,131400,1217520450,23500,23450,23500,23450,149
|
|
20240314,131300,1214024600,23500,23450,23500,23450,46
|
|
20240314,131200,1212945800,23450,23450,23500,23450,134
|
|
20240314,131100,1209803000,23500,23450,23500,23450,54
|
|
20240314,131000,1208536450,23500,23450,23500,23450,127
|
|
20240314,130900,1205557800,23450,23500,23500,23450,78
|
|
20240314,130800,1203728650,23450,23450,23500,23450,107
|
|
20240314,130700,1201218650,23450,23450,23500,23450,128
|
|
20240314,130600,1198216550,23500,23500,23500,23450,39
|
|
20240314,130500,1197300350,23500,23500,23550,23500,1103
|
|
20240314,130400,1171379400,23500,23500,23550,23500,107
|
|
20240314,130300,1168862850,23500,23500,23550,23500,78
|
|
20240314,130200,1167029700,23550,23550,23550,23500,176
|
|
20240314,130100,1162886450,23500,23550,23550,23500,117
|
|
20240314,130000,1160134150,23500,23500,23550,23500,97
|
|
20240314,125900,1157854150,23550,23500,23550,23500,96
|
|
20240314,125800,1155596400,23500,23500,23550,23500,60
|
|
20240314,125700,1154185950,23500,23500,23550,23500,81
|
|
20240314,125600,1152282400,23550,23500,23550,23500,84
|
|
20240314,125500,1150307800,23500,23550,23550,23500,36
|
|
20240314,125400,1149461500,23500,23550,23550,23500,113
|
|
20240314,125300,1146802150,23550,23550,23550,23550,60
|
|
20240314,125200,1145389150,23600,23550,23600,23500,176
|
|
20240314,125100,1141247700,23500,23500,23550,23500,40
|
|
20240314,125000,1140306250,23500,23550,23600,23500,77
|
|
20240314,124900,1138495050,23600,23550,23600,23550,154
|
|
20240314,124800,1134868100,23550,23550,23550,23500,1129
|
|
20240314,124700,1108280750,23500,23500,23550,23500,91
|
|
20240314,124600,1106142200,23500,23500,23550,23500,68
|
|
20240314,124500,1104543950,23500,23500,23550,23500,76
|
|
20240314,124400,1102757900,23500,23550,23550,23500,104
|
|
20240314,124300,1100309950,23550,23550,23600,23550,59
|
|
20240314,124200,1098920200,23550,23550,23600,23500,62
|
|
20240314,124100,1097460450,23550,23600,23600,23550,127
|
|
20240314,124000,1094469050,23550,23550,23600,23550,17
|
|
20240314,123900,1094068450,23500,23500,23600,23500,190
|
|
20240314,123800,1089597150,23500,23500,23550,23500,71
|
|
20240314,123700,1087925950,23500,23550,23550,23500,42
|
|
20240314,123600,1086938150,23500,23500,23550,23500,100
|
|
20240314,123500,1084586150,23500,23500,23500,23500,67
|
|
20240314,123400,1083011650,23500,23600,23600,23500,44
|
|
20240314,123300,1081976100,23550,23500,23550,23500,10
|
|
20240314,123200,1081740850,23500,23550,23600,23500,57
|
|
20240314,123100,1080399100,23550,23550,23600,23550,143
|
|
20240314,123000,1077031200,23500,23550,23550,23500,46
|
|
20240314,122900,1075948250,23550,23550,23600,23550,163
|
|
20240314,122800,1072108900,23500,23550,23550,23500,89
|
|
20240314,122700,1070016400,23550,23550,23550,23500,22
|
|
20240314,122600,1069499100,23500,23500,23550,23500,99
|
|
20240314,122500,1067172100,23500,23500,23500,23500,44
|
|
20240314,122400,1066138100,23500,23500,23550,23500,60
|
|
20240314,122300,1064727800,23500,23550,23600,23500,131
|
|
20240314,122200,1061645650,23550,23550,23600,23550,52
|
|
20240314,122100,1060421000,23550,23550,23600,23550,103
|
|
20240314,122000,1057995100,23550,23600,23600,23550,19
|
|
20240314,121900,1057547550,23550,23550,23550,23550,32
|
|
20240314,121800,1056793950,23500,23500,23650,23500,324
|
|
20240314,121700,1049154850,23500,23550,23600,23500,756
|
|
20240314,121600,1031369000,23550,23550,23550,23550,103
|
|
20240314,121500,1028943350,23600,23650,23650,23600,1077
|
|
20240314,121400,1003523500,23600,23600,23600,23600,41
|
|
20240314,121300,1002555900,23650,23650,23650,23600,373
|
|
20240314,121200,993738000,23600,23650,23700,23600,685
|
|
20240314,121100,977538150,23650,23650,23700,23650,1238
|
|
20240314,121000,948256950,23650,23650,23700,23650,51
|
|
20240314,120900,947050750,23650,23700,23700,23650,33
|
|
20240314,120800,946270050,23700,23650,23700,23650,21
|
|
20240314,120700,945773250,23650,23650,23650,23650,47
|
|
20240314,120600,944661700,23650,23650,23700,23650,31
|
|
20240314,120500,943928500,23700,23650,23700,23650,46
|
|
20240314,120400,942840400,23650,23650,23700,23650,57
|
|
20240314,120300,941492300,23650,23650,23700,23650,60
|
|
20240314,120200,940073250,23700,23650,23700,23650,28
|
|
20240314,120100,939410800,23650,23700,23750,23650,53
|
|
20240314,120000,938155400,23700,23650,23700,23650,408
|
|
20240314,115900,928485850,23650,23700,23700,23650,23
|
|
20240314,115800,927941500,23650,23650,23700,23650,50
|
|
20240314,115700,926758050,23650,23650,23650,23650,34
|
|
20240314,115600,925953950,23650,23650,23700,23650,37
|
|
20240314,115500,925078600,23650,23650,23700,23650,71
|
|
20240314,115400,923398950,23650,23650,23700,23650,90
|
|
20240314,115300,921268450,23650,23650,23700,23650,103
|
|
20240314,115200,918832250,23650,23650,23700,23650,13
|
|
20240314,115100,918524750,23650,23650,23650,23650,26
|
|
20240314,115000,917909850,23650,23650,23700,23650,88
|
|
20240314,114900,915828400,23700,23650,23700,23650,44
|
|
20240314,114800,914786750,23650,23650,23700,23650,81
|
|
20240314,114700,912870050,23650,23700,23700,23650,66
|
|
20240314,114600,911308300,23650,23650,23700,23650,45
|
|
20240314,114500,910243800,23700,23700,23700,23650,150
|
|
20240314,114400,906694450,23700,23700,23700,23650,172
|
|
20240314,114300,902618700,23700,23650,23700,23650,39
|
|
20240314,114200,901695900,23700,23650,23700,23650,139
|
|
20240314,114100,898405550,23700,23700,23700,23650,614
|
|
20240314,114000,883877450,23700,23650,23700,23650,143
|
|
20240314,113900,880490900,23700,23650,23700,23650,70
|
|
20240314,113800,878834900,23650,23700,23750,23650,594
|
|
20240314,113700,864757300,23700,23700,23750,23700,15
|
|
20240314,113600,864401600,23700,23750,23750,23700,67
|
|
20240314,113500,862812650,23700,23650,23750,23650,332
|
|
20240314,113400,854946600,23700,23650,23700,23650,62
|
|
20240314,113300,853478550,23650,23650,23650,23650,16
|
|
20240314,113200,853100150,23650,23700,23700,23650,182
|
|
20240314,113100,848794900,23700,23700,23700,23650,57
|
|
20240314,113000,847444500,23650,23650,23700,23650,123
|
|
20240314,112900,844533000,23650,23650,23650,23650,10
|
|
20240314,112800,844296500,23650,23700,23750,23650,430
|
|
20240314,112700,834109400,23700,23700,23700,23700,73
|
|
20240314,112600,832379300,23700,23700,23700,23700,28
|
|
20240314,112500,831715700,23700,23700,23750,23700,166
|
|
20240314,112400,827781200,23750,23700,23750,23700,14
|
|
20240314,112300,827449300,23700,23700,23750,23700,31
|
|
20240314,112200,826714450,23700,23750,23750,23700,92
|
|
20240314,112100,824533750,23700,23750,23750,23700,50
|
|
20240314,112000,823348700,23700,23750,23750,23700,24
|
|
20240314,111900,822779850,23700,23750,23750,23700,177
|
|
20240314,111800,818578750,23750,23700,23750,23700,82
|
|
20240314,111700,816633200,23700,23700,23750,23700,39
|
|
20240314,111600,815708450,23750,23700,23750,23700,52
|
|
20240314,111500,814475450,23650,23700,23700,23650,126
|
|
20240314,111400,811490850,23650,23650,23700,23650,182
|
|
20240314,111300,807186450,23650,23650,23700,23650,76
|
|
20240314,111200,805388500,23650,23700,23700,23650,50
|
|
20240314,111100,804205000,23700,23700,23700,23650,87
|
|
20240314,111000,802143350,23650,23650,23700,23650,246
|
|
20240314,110900,796314650,23650,23650,23700,23650,20
|
|
20240314,110800,795841450,23650,23700,23700,23650,66
|
|
20240314,110700,794280500,23700,23700,23700,23650,100
|
|
20240314,110600,791912450,23750,23750,23750,23700,93
|
|
20240314,110500,789705550,23700,23700,23700,23700,46
|
|
20240314,110400,788615350,23700,23700,23750,23700,2012
|
|
20240314,110300,740928950,23700,23750,23750,23700,15
|
|
20240314,110200,740573250,23700,23750,23750,23700,80
|
|
20240314,110100,738674650,23750,23700,23750,23700,326
|
|
20240314,110000,730946500,23700,23750,23750,23700,367
|
|
20240314,105900,722245200,23700,23750,23750,23700,210
|
|
20240314,105800,717258200,23800,23750,23800,23750,16
|
|
20240314,105700,716878050,23750,23750,23800,23750,55
|
|
20240314,105600,715571750,23800,23750,23800,23750,16
|
|
20240314,105500,715191500,23750,23750,23750,23750,51
|
|
20240314,105400,713980250,23750,23750,23750,23750,17
|
|
20240314,105300,713576500,23750,23750,23800,23750,49
|
|
20240314,105200,712412500,23750,23750,23800,23750,478
|
|
20240314,105100,701059950,23750,23750,23750,23750,22
|
|
20240314,105000,700537450,23750,23750,23800,23750,55
|
|
20240314,104900,699230950,23750,23750,23800,23750,272
|
|
20240314,104800,692758700,23750,23750,23800,23750,14
|
|
20240314,104700,692426150,23750,23750,23800,23750,155
|
|
20240314,104600,688739250,23750,23750,23800,23750,53
|
|
20240314,104500,687480450,23800,23800,23800,23800,26
|
|
20240314,104400,686861650,23800,23800,23850,23800,63
|
|
20240314,104300,685362050,23800,23700,23800,23700,166
|
|
20240314,104200,681417550,23700,23700,23750,23700,26
|
|
20240314,104100,680801300,23700,23700,23750,23700,242
|
|
20240314,104000,675065200,23700,23700,23700,23700,27
|
|
20240314,103900,674425300,23700,23750,23750,23700,457
|
|
20240314,103800,663573250,23750,23800,23800,23750,60
|
|
20240314,103700,662147950,23750,23750,23750,23750,15
|
|
20240314,103600,661791700,23750,23750,23750,23750,55
|
|
20240314,103500,660485450,23750,23750,23800,23750,48
|
|
20240314,103400,659343600,23800,23750,23800,23750,33
|
|
20240314,103300,658559600,23750,23750,23800,23750,43
|
|
20240314,103200,657538300,23750,23700,23800,23700,59
|
|
20240314,103100,656136350,23800,23700,23800,23700,131
|
|
20240314,103000,653026150,23700,23750,23750,23700,13
|
|
20240314,102900,652717950,23700,23700,23700,23700,81
|
|
20240314,102800,650798250,23750,23750,23750,23700,40
|
|
20240314,102700,649848750,23700,23750,23750,23700,473
|
|
20240314,102600,638634800,23700,23700,23700,23700,16
|
|
20240314,102500,638255600,23700,23700,23800,23700,66
|
|
20240314,102400,636689400,23700,23750,23750,23700,73
|
|
20240314,102300,634956450,23700,23700,23750,23700,35
|
|
20240314,102200,634126900,23750,23700,23750,23700,67
|
|
20240314,102100,632537350,23700,23750,23750,23700,486
|
|
20240314,102000,620995350,23700,23700,23700,23700,21
|
|
20240314,101900,620497650,23700,23700,23750,23700,159
|
|
20240314,101800,616729100,23750,23650,23750,23650,96
|
|
20240314,101700,614454650,23650,23650,23700,23650,29
|
|
20240314,101600,613767850,23700,23650,23750,23650,186
|
|
20240314,101500,609365900,23650,23700,23700,23650,43
|
|
20240314,101400,608348500,23650,23750,23750,23650,47
|
|
20240314,101300,607234800,23700,23700,23700,23700,26
|
|
20240314,101200,606618600,23700,23700,23700,23650,123
|
|
20240314,101100,603704000,23700,23700,23700,23650,158
|
|
20240314,101000,599960550,23700,23650,23700,23650,505
|
|
20240314,100900,587992200,23650,23650,23700,23650,70
|
|
20240314,100800,586334000,23650,23600,23650,23600,177
|
|
20240314,100700,582149900,23600,23650,23650,23600,88
|
|
20240314,100600,580073000,23600,23600,23650,23600,130
|
|
20240314,100500,577004750,23600,23650,23650,23600,467
|
|
20240314,100400,565966650,23650,23650,23700,23650,41
|
|
20240314,100300,564996950,23650,23650,23700,23650,33
|
|
20240314,100200,564216250,23650,23650,23650,23650,41
|
|
20240314,100100,563246600,23650,23650,23700,23650,55
|
|
20240314,100000,561945800,23650,23650,23750,23650,1328
|
|
20240314,095900,530434650,23650,23650,23700,23650,28
|
|
20240314,095800,529772400,23650,23650,23650,23600,59
|
|
20240314,095700,528377300,23650,23650,23650,23650,803
|
|
20240314,095600,509386350,23600,23650,23650,23600,372
|
|
20240314,095500,500588800,23700,23650,23700,23650,32
|
|
20240314,095400,499831700,23700,23600,23700,23600,1827
|
|
20240314,095300,456704450,23600,23600,23650,23600,83
|
|
20240314,095200,454742850,23600,23550,23600,23550,351
|
|
20240314,095100,446461450,23550,23550,23550,23550,15
|
|
20240314,095000,446108200,23550,23550,23600,23500,208
|
|
20240314,094900,441211450,23550,23550,23600,23550,774
|
|
20240314,094800,422973750,23550,23600,23650,23550,158
|
|
20240314,094700,419242500,23600,23650,23650,23600,548
|
|
20240314,094600,406282550,23650,23650,23650,23650,29
|
|
20240314,094500,405596700,23650,23650,23700,23650,29
|
|
20240314,094400,404910150,23700,23700,23700,23650,667
|
|
20240314,094300,389103750,23650,23650,23700,23650,159
|
|
20240314,094200,385341850,23650,23700,23700,23650,203
|
|
20240314,094100,380536200,23650,23650,23700,23650,100
|
|
20240314,094000,378169100,23650,23650,23700,23650,103
|
|
20240314,093900,375730650,23700,23650,23700,23650,43
|
|
20240314,093800,374713400,23650,23650,23750,23650,35
|
|
20240314,093700,373883750,23800,23650,23800,23550,291
|
|
20240314,093600,367009400,23650,23650,23650,23550,430
|
|
20240314,093500,356853600,23600,23600,23650,23600,67
|
|
20240314,093400,355272350,23650,23750,23750,23600,937
|
|
20240314,093300,333079050,23750,23750,23750,23750,100
|
|
20240314,093200,330704050,23750,23800,23850,23750,453
|
|
20240314,093100,319929350,23800,23800,23800,23750,179
|
|
20240314,093000,315670000,23750,23800,23800,23750,131
|
|
20240314,092900,312552700,23800,23800,23800,23750,725
|
|
20240314,092800,295303100,23800,23850,23900,23800,464
|
|
20240314,092700,284250400,23850,23850,23900,23850,1291
|
|
20240314,092600,253455050,23900,23850,23900,23850,152
|
|
20240314,092500,249828850,23850,23850,23950,23850,623
|
|
20240314,092400,234960650,23850,23950,23950,23850,47
|
|
20240314,092300,233836200,23850,23950,23950,23850,18
|
|
20240314,092200,233406600,23900,23900,23900,23850,191
|
|
20240314,092100,228842450,23900,23850,23900,23850,42
|
|
20240314,092000,227839150,23850,23950,23950,23850,600
|
|
20240314,091900,213496850,23950,23950,24000,23950,165
|
|
20240314,091800,209543600,23950,23900,23950,23900,399
|
|
20240314,091700,199987850,23950,23950,23950,23900,352
|
|
20240314,091600,191557700,23950,23850,23950,23850,116
|
|
20240314,091500,188780750,23850,24000,24000,23850,1067
|
|
20240314,091400,163231050,23950,23900,24000,23900,177
|
|
20240314,091300,158989550,23900,23950,23950,23900,1026
|
|
20240314,091200,134417450,23900,23850,23900,23850,562
|
|
20240314,091100,120986250,23900,23850,23900,23850,51
|
|
20240314,091000,119768250,23850,23800,23900,23800,80
|
|
20240314,090900,117857950,23750,23750,23750,23700,286
|
|
20240314,090800,111065700,23900,23750,23900,23750,102
|
|
20240314,090700,108637950,23750,23900,23900,23750,986
|
|
20240314,090600,85089550,23850,23900,23900,23850,110
|
|
20240314,090500,82461200,23850,23900,23900,23800,76
|
|
20240314,090400,80645800,23750,23750,23900,23750,43
|
|
20240314,090300,79620350,23850,23850,23900,23750,168
|
|
20240314,090200,75614350,23850,23850,23900,23650,1274
|
|
20240314,090100,45238700,23900,23650,23900,23650,970
|
|
20240314,090000,22114000,23650,23550,23900,23550,934
|