577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,183300,3954620150,23400,23400,23400,23400,0
|
|
20240319,183200,3954620150,23400,23400,23400,23400,0
|
|
20240319,183100,3954620150,23400,23400,23400,23400,0
|
|
20240319,183000,3954620150,23400,23400,23400,23400,0
|
|
20240319,182900,3954620150,23400,23400,23400,23400,0
|
|
20240319,182800,3954620150,23400,23400,23400,23400,0
|
|
20240319,182700,3954620150,23400,23400,23400,23400,0
|
|
20240319,182600,3954620150,23400,23400,23400,23400,0
|
|
20240319,182500,3954620150,23400,23400,23400,23400,0
|
|
20240319,182400,3954620150,23400,23400,23400,23400,0
|
|
20240319,182300,3954620150,23400,23400,23400,23400,0
|
|
20240319,182200,3954620150,23400,23400,23400,23400,0
|
|
20240319,182100,3954620150,23400,23400,23400,23400,0
|
|
20240319,182000,3954620150,23400,23400,23400,23400,0
|
|
20240319,181900,3954620150,23400,23400,23400,23400,0
|
|
20240319,181800,3954620150,23400,23400,23400,23400,0
|
|
20240319,181700,3954620150,23400,23400,23400,23400,0
|
|
20240319,181600,3954620150,23400,23400,23400,23400,0
|
|
20240319,181500,3954620150,23400,23400,23400,23400,0
|
|
20240319,181400,3954620150,23400,23400,23400,23400,0
|
|
20240319,181300,3954620150,23400,23400,23400,23400,0
|
|
20240319,181200,3954620150,23400,23400,23400,23400,0
|
|
20240319,181100,3954620150,23400,23400,23400,23400,0
|
|
20240319,181000,3954620150,23400,23400,23400,23400,0
|
|
20240319,180900,3954620150,23400,23400,23400,23400,0
|
|
20240319,180800,3954620150,23400,23400,23400,23400,0
|
|
20240319,180700,3954620150,23400,23400,23400,23400,0
|
|
20240319,180600,3954620150,23400,23400,23400,23400,0
|
|
20240319,180500,3954620150,23400,23400,23400,23400,0
|
|
20240319,180400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,180300,3954620150,23400,23400,23400,23400,0
|
|
20240319,180200,3954620150,23400,23400,23400,23400,0
|
|
20240319,180100,3954620150,23400,23400,23400,23400,0
|
|
20240319,180000,3954620150,23400,23400,23400,23400,0
|
|
20240319,175900,3954620150,23400,23400,23400,23400,0
|
|
20240319,175800,3954620150,23400,23400,23400,23400,0
|
|
20240319,175700,3954620150,23400,23400,23400,23400,0
|
|
20240319,175600,3954620150,23400,23400,23400,23400,0
|
|
20240319,175500,3954620150,23400,23400,23400,23400,0
|
|
20240319,175400,3954620150,23400,23400,23400,23400,0
|
|
20240319,175300,3954620150,23400,23400,23400,23400,0
|
|
20240319,175200,3954620150,23400,23400,23400,23400,0
|
|
20240319,175100,3954620150,23400,23400,23400,23400,0
|
|
20240319,175000,3954620150,23400,23400,23400,23400,0
|
|
20240319,174900,3954620150,23400,23400,23400,23400,0
|
|
20240319,174800,3954620150,23400,23400,23400,23400,0
|
|
20240319,174700,3954620150,23400,23400,23400,23400,0
|
|
20240319,174600,3954620150,23400,23400,23400,23400,0
|
|
20240319,174500,3954620150,23400,23400,23400,23400,0
|
|
20240319,174400,3954620150,23400,23400,23400,23400,0
|
|
20240319,174300,3954620150,23400,23400,23400,23400,0
|
|
20240319,174200,3954620150,23400,23400,23400,23400,0
|
|
20240319,174100,3954620150,23400,23400,23400,23400,0
|
|
20240319,174000,3954620150,23400,23400,23400,23400,0
|
|
20240319,173900,3954620150,23400,23400,23400,23400,0
|
|
20240319,173800,3954620150,23400,23400,23400,23400,0
|
|
20240319,173700,3954620150,23400,23400,23400,23400,0
|
|
20240319,173600,3954620150,23400,23400,23400,23400,0
|
|
20240319,173500,3954620150,23400,23400,23400,23400,0
|
|
20240319,173400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,173300,3954620150,23400,23400,23400,23400,0
|
|
20240319,173200,3954620150,23400,23400,23400,23400,0
|
|
20240319,173100,3954620150,23400,23400,23400,23400,0
|
|
20240319,173000,3954620150,23400,23400,23400,23400,0
|
|
20240319,172900,3954620150,23400,23400,23400,23400,0
|
|
20240319,172800,3954620150,23400,23400,23400,23400,0
|
|
20240319,172700,3954620150,23400,23400,23400,23400,0
|
|
20240319,172600,3954620150,23400,23400,23400,23400,0
|
|
20240319,172500,3954620150,23400,23400,23400,23400,0
|
|
20240319,172400,3954620150,23400,23400,23400,23400,0
|
|
20240319,172300,3954620150,23400,23400,23400,23400,0
|
|
20240319,172200,3954620150,23400,23400,23400,23400,0
|
|
20240319,172100,3954620150,23400,23400,23400,23400,0
|
|
20240319,172000,3954620150,23400,23400,23400,23400,0
|
|
20240319,171900,3954620150,23400,23400,23400,23400,0
|
|
20240319,171800,3954620150,23400,23400,23400,23400,0
|
|
20240319,171700,3954620150,23400,23400,23400,23400,0
|
|
20240319,171600,3954620150,23400,23400,23400,23400,0
|
|
20240319,171500,3954620150,23400,23400,23400,23400,0
|
|
20240319,171400,3954620150,23400,23400,23400,23400,0
|
|
20240319,171300,3954620150,23400,23400,23400,23400,0
|
|
20240319,171200,3954620150,23400,23400,23400,23400,0
|
|
20240319,171100,3954620150,23400,23400,23400,23400,0
|
|
20240319,171000,3954620150,23400,23400,23400,23400,0
|
|
20240319,170900,3954620150,23400,23400,23400,23400,0
|
|
20240319,170800,3954620150,23400,23400,23400,23400,0
|
|
20240319,170700,3954620150,23400,23400,23400,23400,0
|
|
20240319,170600,3954620150,23400,23400,23400,23400,0
|
|
20240319,170500,3954620150,23400,23400,23400,23400,0
|
|
20240319,170400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,170300,3954620150,23400,23400,23400,23400,0
|
|
20240319,170200,3954620150,23400,23400,23400,23400,0
|
|
20240319,170100,3954620150,23400,23400,23400,23400,0
|
|
20240319,170000,3954620150,23400,23400,23400,23400,0
|
|
20240319,165900,3954620150,23400,23400,23400,23400,0
|
|
20240319,165800,3954620150,23400,23400,23400,23400,0
|
|
20240319,165700,3954620150,23400,23400,23400,23400,0
|
|
20240319,165600,3954620150,23400,23400,23400,23400,0
|
|
20240319,165500,3954620150,23400,23400,23400,23400,0
|
|
20240319,165400,3954620150,23400,23400,23400,23400,0
|
|
20240319,165300,3954620150,23400,23400,23400,23400,0
|
|
20240319,165200,3954620150,23400,23400,23400,23400,0
|
|
20240319,165100,3954620150,23400,23400,23400,23400,0
|
|
20240319,165000,3954620150,23400,23400,23400,23400,0
|
|
20240319,164900,3954620150,23400,23400,23400,23400,0
|
|
20240319,164800,3954620150,23400,23400,23400,23400,0
|
|
20240319,164700,3954620150,23400,23400,23400,23400,0
|
|
20240319,164600,3954620150,23400,23400,23400,23400,0
|
|
20240319,164500,3954620150,23400,23400,23400,23400,0
|
|
20240319,164400,3954620150,23400,23400,23400,23400,0
|
|
20240319,164300,3954620150,23400,23400,23400,23400,0
|
|
20240319,164200,3954620150,23400,23400,23400,23400,0
|
|
20240319,164100,3954620150,23400,23400,23400,23400,0
|
|
20240319,164000,3954620150,23400,23400,23400,23400,0
|
|
20240319,163900,3954620150,23400,23400,23400,23400,0
|
|
20240319,163800,3954620150,23400,23400,23400,23400,0
|
|
20240319,163700,3954620150,23400,23400,23400,23400,0
|
|
20240319,163600,3954620150,23400,23400,23400,23400,0
|
|
20240319,163500,3954620150,23400,23400,23400,23400,0
|
|
20240319,163400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,163300,3954620150,23400,23400,23400,23400,0
|
|
20240319,163200,3954620150,23400,23400,23400,23400,0
|
|
20240319,163100,3954620150,23400,23400,23400,23400,0
|
|
20240319,163000,3954620150,23400,23400,23400,23400,0
|
|
20240319,162900,3954620150,23400,23400,23400,23400,0
|
|
20240319,162800,3954620150,23400,23400,23400,23400,0
|
|
20240319,162700,3954620150,23400,23400,23400,23400,0
|
|
20240319,162600,3954620150,23400,23400,23400,23400,0
|
|
20240319,162500,3954620150,23400,23400,23400,23400,0
|
|
20240319,162400,3954620150,23400,23400,23400,23400,0
|
|
20240319,162300,3954620150,23400,23400,23400,23400,0
|
|
20240319,162200,3954620150,23400,23400,23400,23400,0
|
|
20240319,162100,3954620150,23400,23400,23400,23400,0
|
|
20240319,162000,3954620150,23400,23400,23400,23400,0
|
|
20240319,161900,3954620150,23400,23400,23400,23400,0
|
|
20240319,161800,3954620150,23400,23400,23400,23400,0
|
|
20240319,161700,3954620150,23400,23400,23400,23400,0
|
|
20240319,161600,3954620150,23400,23400,23400,23400,0
|
|
20240319,161500,3954620150,23400,23400,23400,23400,0
|
|
20240319,161400,3954620150,23400,23400,23400,23400,0
|
|
20240319,161300,3954620150,23400,23400,23400,23400,0
|
|
20240319,161200,3954620150,23400,23400,23400,23400,0
|
|
20240319,161100,3954620150,23400,23400,23400,23400,0
|
|
20240319,161000,3954620150,23400,23400,23400,23400,0
|
|
20240319,160900,3954620150,23400,23400,23400,23400,0
|
|
20240319,160800,3954620150,23400,23400,23400,23400,0
|
|
20240319,160700,3954620150,23400,23400,23400,23400,0
|
|
20240319,160600,3954620150,23400,23400,23400,23400,0
|
|
20240319,160500,3954620150,23400,23400,23400,23400,0
|
|
20240319,160400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,160300,3954620150,23400,23400,23400,23400,0
|
|
20240319,160200,3954620150,23400,23400,23400,23400,0
|
|
20240319,160100,3954620150,23400,23400,23400,23400,0
|
|
20240319,160000,3954620150,23400,23400,23400,23400,0
|
|
20240319,155900,3954620150,23400,23400,23400,23400,0
|
|
20240319,155800,3954620150,23400,23400,23400,23400,0
|
|
20240319,155700,3954620150,23400,23400,23400,23400,0
|
|
20240319,155600,3954620150,23400,23400,23400,23400,0
|
|
20240319,155500,3954620150,23400,23400,23400,23400,0
|
|
20240319,155400,3954620150,23400,23400,23400,23400,0
|
|
20240319,155300,3954620150,23400,23400,23400,23400,0
|
|
20240319,155200,3954620150,23400,23400,23400,23400,0
|
|
20240319,155100,3954620150,23400,23400,23400,23400,0
|
|
20240319,155000,3954620150,23400,23400,23400,23400,0
|
|
20240319,154900,3954620150,23400,23400,23400,23400,0
|
|
20240319,154800,3954620150,23400,23400,23400,23400,0
|
|
20240319,154700,3954620150,23400,23400,23400,23400,0
|
|
20240319,154600,3954620150,23400,23400,23400,23400,0
|
|
20240319,154500,3954620150,23400,23400,23400,23400,0
|
|
20240319,154400,3954620150,23400,23400,23400,23400,0
|
|
20240319,154300,3954620150,23400,23400,23400,23400,0
|
|
20240319,154200,3954620150,23400,23400,23400,23400,0
|
|
20240319,154100,3954620150,23400,23400,23400,23400,0
|
|
20240319,154000,3954620150,23400,23400,23400,23400,0
|
|
20240319,153900,3954620150,23400,23400,23400,23400,0
|
|
20240319,153800,3954620150,23400,23400,23400,23400,0
|
|
20240319,153700,3954620150,23400,23400,23400,23400,0
|
|
20240319,153600,3954620150,23400,23400,23400,23400,0
|
|
20240319,153500,3954620150,23400,23400,23400,23400,0
|
|
20240319,153400,3954620150,23400,23400,23400,23400,2788
|
|
20240319,153300,3954620150,23400,23400,23400,23400,0
|
|
20240319,153200,3954620150,23400,23400,23400,23400,0
|
|
20240319,153100,3954620150,23400,23400,23400,23400,0
|
|
20240319,153000,3954620150,23400,23400,23400,23400,2788
|
|
20240319,152900,3889380950,23600,23600,23600,23600,0
|
|
20240319,152800,3889380950,23600,23600,23600,23600,0
|
|
20240319,152700,3889380950,23600,23600,23600,23600,0
|
|
20240319,152600,3889380950,23600,23600,23600,23600,0
|
|
20240319,152500,3889380950,23600,23600,23600,23600,0
|
|
20240319,152400,3889380950,23600,23600,23600,23600,0
|
|
20240319,152300,3889380950,23600,23600,23600,23600,0
|
|
20240319,152200,3889380950,23600,23600,23600,23600,0
|
|
20240319,152100,3889380950,23600,23600,23600,23600,0
|
|
20240319,152000,3889380950,23600,23600,23600,23600,0
|
|
20240319,151900,3889380950,23600,23550,23600,23400,327
|
|
20240319,151800,3881688000,23500,23450,23600,23450,231
|
|
20240319,151700,3876263100,23450,23400,23450,23350,69
|
|
20240319,151600,3874648900,23300,23400,23400,23300,686
|
|
20240319,151500,3858634700,23350,23400,23400,23350,590
|
|
20240319,151400,3844831200,23400,23400,23450,23400,32
|
|
20240319,151300,3844081900,23400,23400,23400,23400,216
|
|
20240319,151200,3839027500,23400,23400,23550,23400,81
|
|
20240319,151100,3837131150,23450,23450,23450,23450,873
|
|
20240319,151000,3816659300,23450,23450,23500,23450,598
|
|
20240319,150900,3802612000,23500,23450,23500,23450,89
|
|
20240319,150800,3800521650,23450,23450,23450,23450,61
|
|
20240319,150700,3799091200,23450,23500,23500,23450,23
|
|
20240319,150600,3798551700,23450,23500,23550,23450,605
|
|
20240319,150500,3784333700,23500,23500,23500,23450,870
|
|
20240319,150400,3763889350,23500,23500,23550,23500,142
|
|
20240319,150300,3760546550,23500,23550,23550,23500,76
|
|
20240319,150200,3758760100,23550,23550,23550,23500,134
|
|
20240319,150100,3755604950,23500,23500,23550,23500,63
|
|
20240319,150000,3754122450,23500,23550,23550,23500,84
|
|
20240319,145900,3752148400,23550,23500,23550,23500,146
|
|
20240319,145800,3748712000,23500,23550,23600,23500,202
|
|
20240319,145700,3743954500,23500,23500,23500,23500,212
|
|
20240319,145600,3738972500,23500,23500,23600,23500,102
|
|
20240319,145500,3736568900,23500,23500,23550,23500,53
|
|
20240319,145400,3735322900,23500,23550,23600,23500,273
|
|
20240319,145300,3728894300,23500,23450,23550,23450,43
|
|
20240319,145200,3727884000,23450,23550,23550,23450,1174
|
|
20240319,145100,3700293150,23600,23550,23600,23500,58
|
|
20240319,145000,3698926650,23500,23600,23600,23500,164
|
|
20240319,144900,3695065300,23500,23550,23600,23500,99
|
|
20240319,144800,3692734100,23550,23500,23600,23500,82
|
|
20240319,144700,3690802700,23500,23600,23600,23500,255
|
|
20240319,144600,3684794300,23500,23500,23550,23500,31
|
|
20240319,144500,3684064850,23450,23450,23500,23450,95
|
|
20240319,144400,3681833450,23450,23550,23550,23450,58
|
|
20240319,144300,3680469250,23500,23500,23550,23500,262
|
|
20240319,144200,3674306050,23500,23500,23550,23500,199
|
|
20240319,144100,3669629450,23500,23500,23550,23450,1137
|
|
20240319,144000,3642907400,23500,23600,23600,23500,31
|
|
20240319,143900,3642178200,23500,23450,23500,23450,277
|
|
20240319,143800,3635669950,23450,23450,23500,23450,162
|
|
20240319,143700,3631865650,23450,23450,23450,23450,38
|
|
20240319,143600,3630974550,23450,23500,23500,23450,305
|
|
20240319,143500,3623810050,23500,23500,23550,23500,61
|
|
20240319,143400,3622376500,23500,23500,23600,23500,124
|
|
20240319,143300,3619454500,23500,23550,23550,23500,225
|
|
20240319,143200,3614164050,23550,23550,23550,23550,142
|
|
20240319,143100,3610819950,23500,23500,23500,23500,0
|
|
20240319,143000,3610819950,23500,23550,23550,23500,72
|
|
20240319,142900,3609124400,23500,23450,23500,23450,175
|
|
20240319,142800,3605011950,23450,23450,23450,23450,10
|
|
20240319,142700,3604777450,23450,23600,23600,23450,2809
|
|
20240319,142600,3538769250,23600,23600,23600,23600,19
|
|
20240319,142500,3538320850,23550,23600,23600,23550,2130
|
|
20240319,142400,3488157350,23600,23650,23650,23600,115
|
|
20240319,142300,3485443300,23600,23600,23600,23550,120
|
|
20240319,142200,3482611350,23600,23600,23650,23600,149
|
|
20240319,142100,3479094900,23600,23600,23600,23550,166
|
|
20240319,142000,3475177350,23600,23600,23600,23600,140
|
|
20240319,141900,3471873350,23550,23700,23700,23550,82
|
|
20240319,141800,3469941650,23700,23650,23700,23600,199
|
|
20240319,141700,3465238400,23650,23650,23650,23650,10
|
|
20240319,141600,3465001900,23700,23600,23700,23600,444
|
|
20240319,141500,3454513200,23600,23600,23600,23600,37
|
|
20240319,141400,3453640000,23600,23750,23750,23600,120
|
|
20240319,141300,3450790150,23750,23700,23750,23700,112
|
|
20240319,141200,3448132950,23600,23700,23700,23600,205
|
|
20240319,141100,3443285350,23650,23600,23650,23600,53
|
|
20240319,141000,3442034050,23600,23600,23600,23600,175
|
|
20240319,140900,3437904050,23600,23600,23600,23600,109
|
|
20240319,140800,3435331650,23600,23600,23600,23600,265
|
|
20240319,140700,3429077650,23600,23600,23600,23600,159
|
|
20240319,140600,3425325250,23600,23650,23650,23600,536
|
|
20240319,140500,3412670150,23650,23650,23750,23650,224
|
|
20240319,140400,3407367500,23700,23650,23700,23650,39
|
|
20240319,140300,3406443400,23750,23700,23750,23650,152
|
|
20240319,140200,3402839750,23700,23700,23700,23700,41
|
|
20240319,140100,3401868050,23650,23700,23700,23650,97
|
|
20240319,140000,3399569500,23650,23700,23750,23650,713
|
|
20240319,135900,3382692400,23750,23750,23750,23750,4
|
|
20240319,135800,3382597400,23700,23600,23700,23600,129
|
|
20240319,135700,3379546100,23600,23600,23600,23600,0
|
|
20240319,135600,3379546100,23600,23650,23700,23600,743
|
|
20240319,135500,3361992850,23650,23600,23650,23600,32
|
|
20240319,135400,3361236100,23700,23700,23700,23700,88
|
|
20240319,135300,3359150500,23650,23700,23700,23650,101
|
|
20240319,135200,3356761800,23700,23650,23700,23650,152
|
|
20240319,135100,3353159900,23700,23650,23700,23650,159
|
|
20240319,135000,3349396750,23650,23700,23700,23650,100
|
|
20240319,134900,3347026800,23750,23650,23750,23650,239
|
|
20240319,134800,3341371600,23650,23650,23650,23650,145
|
|
20240319,134700,3337942350,23650,23600,23650,23600,349
|
|
20240319,134600,3329689000,23600,23600,23650,23600,32
|
|
20240319,134500,3328932600,23600,23650,23650,23600,227
|
|
20240319,134400,3323567350,23650,23650,23650,23650,4
|
|
20240319,134300,3323472750,23650,23650,23650,23650,72
|
|
20240319,134200,3321769950,23650,23650,23650,23600,129
|
|
20240319,134100,3318725350,23650,23650,23650,23650,213
|
|
20240319,134000,3313687900,23650,23650,23650,23650,183
|
|
20240319,133900,3309359950,23650,23600,23650,23600,63
|
|
20240319,133800,3307873000,23600,23700,23700,23600,1424
|
|
20240319,133700,3274189600,23700,23700,23750,23700,22
|
|
20240319,133600,3273668150,23750,23750,23750,23750,65
|
|
20240319,133500,3272124400,23700,23700,23700,23700,80
|
|
20240319,133400,3270228400,23700,23700,23700,23700,112
|
|
20240319,133300,3267574000,23700,23700,23700,23700,8
|
|
20240319,133200,3267384400,23700,23750,23750,23650,3684
|
|
20240319,133100,3180107450,23800,23800,23800,23800,30
|
|
20240319,133000,3179393450,23800,23800,23800,23800,709
|
|
20240319,132900,3162519250,23750,23800,23800,23750,124
|
|
20240319,132800,3159568200,23800,23800,23800,23800,186
|
|
20240319,132700,3155141400,23800,23800,23800,23800,129
|
|
20240319,132600,3152071200,23800,23800,23800,23800,25
|
|
20240319,132500,3151476200,23800,23800,23800,23800,90
|
|
20240319,132400,3149334200,23800,23800,23800,23800,58
|
|
20240319,132300,3147953800,23800,23800,23800,23800,144
|
|
20240319,132200,3144526600,23800,23800,23800,23800,0
|
|
20240319,132100,3144526600,23800,23750,23800,23750,399
|
|
20240319,132000,3135045650,23750,23750,23750,23700,262
|
|
20240319,131900,3128825050,23750,23700,23750,23700,24
|
|
20240319,131800,3128255100,23750,23750,23750,23750,290
|
|
20240319,131700,3121367600,23750,23750,23750,23750,14
|
|
20240319,131600,3121035100,23750,23700,23750,23700,178
|
|
20240319,131500,3116808850,23700,23700,23700,23700,2
|
|
20240319,131400,3116761450,23750,23750,23750,23750,90
|
|
20240319,131300,3114623950,23750,23750,23750,23750,6
|
|
20240319,131200,3114481450,23750,23750,23750,23700,294
|
|
20240319,131100,3107503950,23750,23750,23750,23750,0
|
|
20240319,131000,3107503950,23750,23750,23750,23750,275
|
|
20240319,130900,3100972700,23750,23800,23800,23750,874
|
|
20240319,130800,3080209100,23800,23800,23800,23800,26
|
|
20240319,130700,3079590300,23800,23800,23800,23800,115
|
|
20240319,130600,3076853300,23800,23800,23800,23750,19
|
|
20240319,130500,3076401200,23800,23800,23800,23800,136
|
|
20240319,130400,3073164400,23800,23800,23800,23800,120
|
|
20240319,130300,3070308400,23800,23750,23800,23750,77
|
|
20240319,130200,3068475850,23750,23800,23800,23750,133
|
|
20240319,130100,3065312350,23850,23850,23850,23800,211
|
|
20240319,130000,3060283000,23850,23850,23850,23850,118
|
|
20240319,125900,3057468700,23800,23800,23800,23800,11
|
|
20240319,125800,3057206900,23800,23800,23850,23750,436
|
|
20240319,125700,3046822200,23700,23700,23700,23700,0
|
|
20240319,125600,3046822200,23700,23800,23800,23700,202
|
|
20240319,125500,3042025300,23700,23800,23800,23700,6
|
|
20240319,125400,3041882600,23800,23750,23800,23750,239
|
|
20240319,125300,3036201200,23750,23750,23750,23750,678
|
|
20240319,125200,3020098700,23750,23750,23750,23750,91
|
|
20240319,125100,3017937450,23750,23750,23750,23700,241
|
|
20240319,125000,3012218400,23750,23750,23750,23750,212
|
|
20240319,124900,3007183400,23750,23750,23750,23750,105
|
|
20240319,124800,3004689650,23750,23750,23750,23750,109
|
|
20240319,124700,3002100900,23750,23750,23750,23750,58
|
|
20240319,124600,3000723400,23750,23750,23750,23750,62
|
|
20240319,124500,2999250900,23750,23750,23850,23750,127
|
|
20240319,124400,2996225750,23750,23800,23800,23750,53
|
|
20240319,124300,2994966750,23800,23800,23800,23800,193
|
|
20240319,124200,2990373350,23800,23800,23800,23800,1
|
|
20240319,124100,2990349550,23800,23800,23800,23800,54
|
|
20240319,124000,2989064350,23750,23750,23750,23750,121
|
|
20240319,123900,2986190600,23750,23750,23750,23750,1
|
|
20240319,123800,2986166850,23800,23750,23800,23750,227
|
|
20240319,123700,2980775400,23750,23750,23800,23750,84
|
|
20240319,123600,2978780150,23750,23800,23800,23750,442
|
|
20240319,123500,2968275550,23800,23850,23850,23800,269
|
|
20240319,123400,2961872300,23850,23800,23850,23800,107
|
|
20240319,123300,2959320750,23800,23800,23800,23800,0
|
|
20240319,123200,2959320750,23800,23800,23850,23800,172
|
|
20240319,123100,2955218750,23850,23900,23900,23850,70
|
|
20240319,123000,2953545950,23750,23750,23750,23750,0
|
|
20240319,122900,2953545950,23750,23900,23900,23750,2152
|
|
20240319,122800,2902393050,23900,23900,23900,23900,26
|
|
20240319,122700,2901771650,23800,23900,23900,23800,196
|
|
20240319,122600,2897087350,23900,23900,23900,23900,55
|
|
20240319,122500,2895772850,23900,23900,23900,23900,115
|
|
20240319,122400,2893024350,23850,23900,23900,23850,55
|
|
20240319,122300,2891712550,23800,23800,23900,23800,203
|
|
20240319,122200,2886871250,23900,23900,23900,23900,31
|
|
20240319,122100,2886130350,23850,23800,23900,23800,386
|
|
20240319,122000,2876929550,23850,23850,23850,23850,92
|
|
20240319,121900,2874735350,23850,23850,23850,23850,35
|
|
20240319,121800,2873900600,23850,23850,23850,23800,146
|
|
20240319,121700,2870420450,23800,23800,23800,23800,5
|
|
20240319,121600,2870301450,23850,23850,23850,23800,417
|
|
20240319,121500,2860370500,23850,23850,23850,23850,0
|
|
20240319,121400,2860370500,23850,23850,23850,23850,192
|
|
20240319,121300,2855791300,23850,23850,23850,23850,52
|
|
20240319,121200,2854551100,23850,23800,23850,23800,111
|
|
20240319,121100,2851904050,23800,23800,23850,23800,239
|
|
20240319,121000,2846208950,23850,23850,23850,23850,404
|
|
20240319,120900,2836573550,23850,23900,23900,23850,96
|
|
20240319,120800,2834279700,23900,23900,23900,23900,1
|
|
20240319,120700,2834255800,23900,23850,23900,23850,261
|
|
20240319,120600,2828024050,23900,23900,23900,23900,1
|
|
20240319,120500,2828000150,23900,23850,23900,23850,96
|
|
20240319,120400,2825706700,23900,23900,23900,23900,1
|
|
20240319,120300,2825682800,23900,23850,23900,23850,353
|
|
20240319,120200,2817257150,23850,23850,23850,23850,351
|
|
20240319,120100,2808885800,23900,23850,23900,23800,986
|
|
20240319,120000,2785383350,23900,23900,23900,23900,156
|
|
20240319,115900,2781654950,23900,23900,23900,23900,0
|
|
20240319,115800,2781654950,23900,23900,23900,23900,92
|
|
20240319,115700,2779456150,23900,23900,23900,23900,270
|
|
20240319,115600,2773003150,23900,23900,23900,23850,227
|
|
20240319,115500,2767577900,23850,23850,23900,23850,4
|
|
20240319,115400,2767482400,23900,23950,23950,23850,179
|
|
20240319,115300,2763209250,23850,23850,23850,23850,0
|
|
20240319,115200,2763209250,23850,23850,23950,23850,147
|
|
20240319,115100,2759690850,23850,23900,23950,23850,230
|
|
20240319,115000,2754191900,23950,23900,23950,23900,10
|
|
20240319,114900,2753952450,24000,24000,24000,24000,524
|
|
20240319,114800,2741376450,23950,23900,23950,23900,701
|
|
20240319,114700,2724591350,23850,23850,23850,23850,63
|
|
20240319,114600,2723088800,23900,23900,23900,23900,33
|
|
20240319,114500,2722300100,23850,23850,23900,23850,887
|
|
20240319,114400,2701129450,23900,23900,23900,23900,0
|
|
20240319,114300,2701129450,23900,23850,23900,23850,156
|
|
20240319,114200,2697403850,23900,23900,23900,23900,12
|
|
20240319,114100,2697117050,23900,23900,23900,23900,150
|
|
20240319,114000,2693532050,23900,23900,23900,23900,255
|
|
20240319,113900,2687437550,23900,23950,23950,23900,278
|
|
20240319,113800,2680792200,23950,23950,23950,23950,155
|
|
20240319,113700,2677079950,23950,23900,23950,23900,48
|
|
20240319,113600,2675931350,23950,23950,23950,23950,79
|
|
20240319,113500,2674039300,23950,23950,23950,23950,43
|
|
20240319,113400,2673009450,23950,23900,23950,23900,157
|
|
20240319,113300,2669249400,23950,23950,23950,23950,42
|
|
20240319,113200,2668243500,23950,23950,23950,23950,562
|
|
20240319,113100,2654783600,23900,23950,23950,23900,120
|
|
20240319,113000,2651909850,23950,23950,23950,23950,50
|
|
20240319,112900,2650712350,23950,23950,23950,23950,98
|
|
20240319,112800,2648365250,23900,23900,23900,23900,62
|
|
20240319,112700,2646883450,23950,23900,23950,23900,702
|
|
20240319,112600,2630098600,23900,23900,23900,23900,2
|
|
20240319,112500,2630050800,23900,23900,23900,23850,128
|
|
20240319,112400,2626991700,23900,23900,23900,23900,0
|
|
20240319,112300,2626991700,23900,23900,23900,23900,153
|
|
20240319,112200,2623335000,23900,23900,23900,23900,108
|
|
20240319,112100,2620753800,23850,23850,23850,23850,0
|
|
20240319,112000,2620753800,23850,23900,23900,23850,186
|
|
20240319,111900,2616308650,23900,23900,23900,23900,27
|
|
20240319,111800,2615663350,23900,23900,23900,23900,67
|
|
20240319,111700,2614062050,23850,23850,23850,23850,120
|
|
20240319,111600,2611200050,23900,23900,23900,23900,340
|
|
20240319,111500,2603074050,23900,23900,23900,23900,1
|
|
20240319,111400,2603050150,23900,23850,23900,23850,478
|
|
20240319,111300,2591631600,23900,23850,23900,23850,200
|
|
20240319,111200,2586852650,23850,23850,23850,23850,108
|
|
20240319,111100,2584276850,23850,23850,23850,23850,202
|
|
20240319,111000,2579459150,23800,23800,23800,23800,52
|
|
20240319,110900,2578221550,23850,23850,23850,23850,162
|
|
20240319,110800,2574357850,23850,23850,23850,23850,2
|
|
20240319,110700,2574310150,23850,23850,23850,23850,232
|
|
20240319,110600,2568776950,23800,23850,23850,23800,58
|
|
20240319,110500,2567393950,23850,23800,23850,23800,288
|
|
20240319,110400,2560532650,23800,23800,23800,23800,63
|
|
20240319,110300,2559033250,23850,23800,23850,23800,76
|
|
20240319,110200,2557220700,23800,23850,23850,23800,129
|
|
20240319,110100,2554144300,23850,23850,23850,23850,2
|
|
20240319,110000,2554096600,23850,23850,23900,23850,325
|
|
20240319,105900,2546340900,23900,23850,23900,23850,135
|
|
20240319,105800,2543119150,23900,23900,23900,23850,195
|
|
20240319,105700,2538458700,23850,23850,23850,23850,18
|
|
20240319,105600,2538029400,23850,23900,23900,23850,253
|
|
20240319,105500,2531988950,23850,23900,23900,23850,61
|
|
20240319,105400,2530532000,23900,23900,23900,23900,184
|
|
20240319,105300,2526134400,23850,23750,23850,23750,26
|
|
20240319,105200,2525516700,23850,23850,23850,23800,274
|
|
20240319,105100,2518992250,23850,23900,23900,23850,231
|
|
20240319,105000,2513473150,23900,23850,23900,23750,1259
|
|
20240319,104900,2483457500,23850,23850,23900,23850,415
|
|
20240319,104800,2473554450,23850,23850,23850,23850,343
|
|
20240319,104700,2465373900,23850,23850,23850,23850,198
|
|
20240319,104600,2460651600,23900,23900,23900,23850,254
|
|
20240319,104500,2454591650,23900,23950,23950,23900,193
|
|
20240319,104400,2449976750,23950,23900,23950,23900,47
|
|
20240319,104300,2448852050,23950,23950,23950,23950,348
|
|
20240319,104200,2440517450,23900,23900,23950,23900,173
|
|
20240319,104100,2436376000,23900,23950,23950,23900,484
|
|
20240319,104000,2424787650,23900,23900,23950,23900,94
|
|
20240319,103900,2422539700,23900,23850,23900,23850,80
|
|
20240319,103800,2420628700,23900,23850,23900,23850,114
|
|
20240319,103700,2417904250,23900,23900,23900,23900,188
|
|
20240319,103600,2413411050,23900,23850,23900,23850,225
|
|
20240319,103500,2408033600,23900,23900,23900,23900,49
|
|
20240319,103400,2406862500,23900,23850,23900,23850,115
|
|
20240319,103300,2404115000,23850,23850,23850,23800,222
|
|
20240319,103200,2398827300,23850,23800,23850,23800,152
|
|
20240319,103100,2395202150,23750,23750,23800,23750,3038
|
|
20240319,103000,2322909400,23750,23750,23800,23750,67
|
|
20240319,102900,2321316300,23750,23800,23800,23750,191
|
|
20240319,102800,2316771400,23750,23750,23750,23750,485
|
|
20240319,102700,2305252650,23750,23750,23750,23750,1458
|
|
20240319,102600,2270625150,23700,23750,23750,23700,90
|
|
20240319,102500,2268489150,23750,23750,23750,23750,231
|
|
20240319,102400,2263002900,23700,23700,23750,23700,169
|
|
20240319,102300,2258996050,23750,23700,23750,23700,191
|
|
20240319,102200,2254464800,23700,23750,23800,23700,1108
|
|
20240319,102100,2228144900,23800,23750,23800,23750,184
|
|
20240319,102000,2223772150,23750,23800,23850,23750,244
|
|
20240319,101900,2217959950,23850,23850,23850,23800,679
|
|
20240319,101800,2201791750,23850,23850,23850,23800,214
|
|
20240319,101700,2196689550,23800,23850,23850,23800,34
|
|
20240319,101600,2195878850,23900,23800,23900,23750,1229
|
|
20240319,101500,2166657350,23850,23900,23900,23850,239
|
|
20240319,101400,2160953650,23900,23900,23900,23850,402
|
|
20240319,101300,2151355850,23900,23900,23900,23900,278
|
|
20240319,101200,2144711650,23900,23900,23900,23900,137
|
|
20240319,101100,2141437350,23900,23900,23900,23900,231
|
|
20240319,101000,2135916450,23850,23900,23900,23850,81
|
|
20240319,100900,2133981600,23900,23900,23900,23850,177
|
|
20240319,100800,2129751350,23900,23900,23900,23900,61
|
|
20240319,100700,2128293450,23900,23900,23900,23800,213
|
|
20240319,100600,2123204350,23850,23950,23950,23850,198
|
|
20240319,100500,2118470100,23900,23950,23950,23850,163
|
|
20240319,100400,2114568400,23950,23950,23950,23900,116
|
|
20240319,100300,2111794550,24000,23850,24000,23750,348
|
|
20240319,100200,2103465000,23850,23850,23900,23800,657
|
|
20240319,100100,2087821500,23800,23950,23950,23800,2401
|
|
20240319,100000,2030632850,23950,24000,24000,23950,333
|
|
20240319,095900,2022649750,24000,23950,24000,23950,564
|
|
20240319,095800,2009136950,23950,23950,23950,23900,293
|
|
20240319,095700,2002120100,23950,23900,23950,23900,129
|
|
20240319,095600,1999031150,23900,23900,23950,23900,622
|
|
20240319,095500,1984165200,23900,23900,23900,23850,254
|
|
20240319,095400,1978094850,23900,23850,23900,23800,1468
|
|
20240319,095300,1943085450,23850,23850,23850,23800,334
|
|
20240319,095200,1935119650,23850,23900,23950,23850,285
|
|
20240319,095100,1928306000,23900,23900,23900,23900,457
|
|
20240319,095000,1917383700,23900,23900,23900,23850,243
|
|
20240319,094900,1911578250,23900,23800,23900,23800,349
|
|
20240319,094800,1903244200,23750,23850,23850,23750,360
|
|
20240319,094700,1894681150,23850,23800,23850,23800,198
|
|
20240319,094600,1889965950,23800,23900,23900,23800,293
|
|
20240319,094500,1882973550,23900,23800,23900,23750,848
|
|
20240319,094400,1862780200,23800,23950,23950,23800,1820
|
|
20240319,094300,1819285850,23950,23950,23950,23950,401
|
|
20240319,094200,1809681900,23950,23950,24000,23900,1154
|
|
20240319,094100,1782034950,23950,24050,24050,23950,495
|
|
20240319,094000,1770168400,24000,24000,24050,24000,570
|
|
20240319,093900,1756480700,24000,24050,24100,24000,2574
|
|
20240319,093800,1694646750,24050,24050,24100,24000,1080
|
|
20240319,093700,1668668900,24000,24100,24100,24000,687
|
|
20240319,093600,1652144750,24050,23950,24100,23950,5284
|
|
20240319,093500,1525311000,23950,23800,23950,23800,3461
|
|
20240319,093400,1442524700,23800,23850,23850,23800,822
|
|
20240319,093300,1422932150,23850,23850,23850,23800,2527
|
|
20240319,093200,1362681700,23850,23900,23900,23800,218
|
|
20240319,093100,1357479550,23900,24000,24000,23900,1277
|
|
20240319,093000,1326923400,24000,23950,24000,23900,2771
|
|
20240319,092900,1260450100,23950,23950,24000,23950,434
|
|
20240319,092800,1250049000,23950,24050,24050,23950,927
|
|
20240319,092700,1227802650,24050,23900,24050,23900,4545
|
|
20240319,092600,1118853200,23850,23850,23950,23800,2135
|
|
20240319,092500,1067848700,23800,23800,23900,23750,1015
|
|
20240319,092400,1043616550,23850,23850,23850,23700,810
|
|
20240319,092300,1024373150,23900,23850,23950,23850,3392
|
|
20240319,092200,943318750,23700,23650,23800,23650,5771
|
|
20240319,092100,806217950,23650,23650,23700,23650,1511
|
|
20240319,092000,770410900,23700,23650,23700,23600,658
|
|
20240319,091900,754836800,23700,23700,23750,23550,4707
|
|
20240319,091800,643356650,23700,23550,23700,23500,7407
|
|
20240319,091700,468334200,23550,23500,23550,23500,786
|
|
20240319,091600,449824300,23500,23400,23550,23400,1679
|
|
20240319,091500,410464100,23400,23400,23500,23300,2682
|
|
20240319,091400,347672700,23250,23300,23400,23250,2621
|
|
20240319,091300,286430750,23300,23350,23350,23300,494
|
|
20240319,091200,274913350,23350,23400,23450,23300,1203
|
|
20240319,091100,246761600,23450,23300,23450,23300,1153
|
|
20240319,091000,219802150,23300,23250,23350,23250,459
|
|
20240319,090900,209109200,23250,23200,23350,23200,1041
|
|
20240319,090800,184874200,23250,23100,23250,23100,62
|
|
20240319,090700,183435350,23100,23050,23300,23050,313
|
|
20240319,090600,176207550,23000,23050,23050,23000,256
|
|
20240319,090500,170314850,23150,23100,23150,23000,114
|
|
20240319,090400,167683600,23100,23050,23100,23050,186
|
|
20240319,090300,163388500,23050,23100,23100,23050,207
|
|
20240319,090200,158616500,23050,23050,23100,23000,1237
|
|
20240319,090100,130153650,23050,22950,23100,22950,3211
|
|
20240319,090000,56095050,23000,23050,23050,23000,2434
|