577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,183300,2239411150,23900,23900,23900,23900,0
|
|
20240321,183200,2239411150,23900,23900,23900,23900,0
|
|
20240321,183100,2239411150,23900,23900,23900,23900,0
|
|
20240321,183000,2239411150,23900,23900,23900,23900,0
|
|
20240321,182900,2239411150,23900,23900,23900,23900,0
|
|
20240321,182800,2239411150,23900,23900,23900,23900,0
|
|
20240321,182700,2239411150,23900,23900,23900,23900,0
|
|
20240321,182600,2239411150,23900,23900,23900,23900,0
|
|
20240321,182500,2239411150,23900,23900,23900,23900,0
|
|
20240321,182400,2239411150,23900,23900,23900,23900,0
|
|
20240321,182300,2239411150,23900,23900,23900,23900,0
|
|
20240321,182200,2239411150,23900,23900,23900,23900,0
|
|
20240321,182100,2239411150,23900,23900,23900,23900,0
|
|
20240321,182000,2239411150,23900,23900,23900,23900,0
|
|
20240321,181900,2239411150,23900,23900,23900,23900,0
|
|
20240321,181800,2239411150,23900,23900,23900,23900,0
|
|
20240321,181700,2239411150,23900,23900,23900,23900,0
|
|
20240321,181600,2239411150,23900,23900,23900,23900,0
|
|
20240321,181500,2239411150,23900,23900,23900,23900,0
|
|
20240321,181400,2239411150,23900,23900,23900,23900,0
|
|
20240321,181300,2239411150,23900,23900,23900,23900,0
|
|
20240321,181200,2239411150,23900,23900,23900,23900,0
|
|
20240321,181100,2239411150,23900,23900,23900,23900,0
|
|
20240321,181000,2239411150,23900,23900,23900,23900,0
|
|
20240321,180900,2239411150,23900,23900,23900,23900,0
|
|
20240321,180800,2239411150,23900,23900,23900,23900,0
|
|
20240321,180700,2239411150,23900,23900,23900,23900,0
|
|
20240321,180600,2239411150,23900,23900,23900,23900,0
|
|
20240321,180500,2239411150,23900,23900,23900,23900,0
|
|
20240321,180400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,180300,2239411150,23900,23900,23900,23900,0
|
|
20240321,180200,2239411150,23900,23900,23900,23900,0
|
|
20240321,180100,2239411150,23900,23900,23900,23900,0
|
|
20240321,180000,2239411150,23900,23900,23900,23900,0
|
|
20240321,175900,2239411150,23900,23900,23900,23900,0
|
|
20240321,175800,2239411150,23900,23900,23900,23900,0
|
|
20240321,175700,2239411150,23900,23900,23900,23900,0
|
|
20240321,175600,2239411150,23900,23900,23900,23900,0
|
|
20240321,175500,2239411150,23900,23900,23900,23900,0
|
|
20240321,175400,2239411150,23900,23900,23900,23900,0
|
|
20240321,175300,2239411150,23900,23900,23900,23900,0
|
|
20240321,175200,2239411150,23900,23900,23900,23900,0
|
|
20240321,175100,2239411150,23900,23900,23900,23900,0
|
|
20240321,175000,2239411150,23900,23900,23900,23900,0
|
|
20240321,174900,2239411150,23900,23900,23900,23900,0
|
|
20240321,174800,2239411150,23900,23900,23900,23900,0
|
|
20240321,174700,2239411150,23900,23900,23900,23900,0
|
|
20240321,174600,2239411150,23900,23900,23900,23900,0
|
|
20240321,174500,2239411150,23900,23900,23900,23900,0
|
|
20240321,174400,2239411150,23900,23900,23900,23900,0
|
|
20240321,174300,2239411150,23900,23900,23900,23900,0
|
|
20240321,174200,2239411150,23900,23900,23900,23900,0
|
|
20240321,174100,2239411150,23900,23900,23900,23900,0
|
|
20240321,174000,2239411150,23900,23900,23900,23900,0
|
|
20240321,173900,2239411150,23900,23900,23900,23900,0
|
|
20240321,173800,2239411150,23900,23900,23900,23900,0
|
|
20240321,173700,2239411150,23900,23900,23900,23900,0
|
|
20240321,173600,2239411150,23900,23900,23900,23900,0
|
|
20240321,173500,2239411150,23900,23900,23900,23900,0
|
|
20240321,173400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,173300,2239411150,23900,23900,23900,23900,0
|
|
20240321,173200,2239411150,23900,23900,23900,23900,0
|
|
20240321,173100,2239411150,23900,23900,23900,23900,0
|
|
20240321,173000,2239411150,23900,23900,23900,23900,0
|
|
20240321,172900,2239411150,23900,23900,23900,23900,0
|
|
20240321,172800,2239411150,23900,23900,23900,23900,0
|
|
20240321,172700,2239411150,23900,23900,23900,23900,0
|
|
20240321,172600,2239411150,23900,23900,23900,23900,0
|
|
20240321,172500,2239411150,23900,23900,23900,23900,0
|
|
20240321,172400,2239411150,23900,23900,23900,23900,0
|
|
20240321,172300,2239411150,23900,23900,23900,23900,0
|
|
20240321,172200,2239411150,23900,23900,23900,23900,0
|
|
20240321,172100,2239411150,23900,23900,23900,23900,0
|
|
20240321,172000,2239411150,23900,23900,23900,23900,0
|
|
20240321,171900,2239411150,23900,23900,23900,23900,0
|
|
20240321,171800,2239411150,23900,23900,23900,23900,0
|
|
20240321,171700,2239411150,23900,23900,23900,23900,0
|
|
20240321,171600,2239411150,23900,23900,23900,23900,0
|
|
20240321,171500,2239411150,23900,23900,23900,23900,0
|
|
20240321,171400,2239411150,23900,23900,23900,23900,0
|
|
20240321,171300,2239411150,23900,23900,23900,23900,0
|
|
20240321,171200,2239411150,23900,23900,23900,23900,0
|
|
20240321,171100,2239411150,23900,23900,23900,23900,0
|
|
20240321,171000,2239411150,23900,23900,23900,23900,0
|
|
20240321,170900,2239411150,23900,23900,23900,23900,0
|
|
20240321,170800,2239411150,23900,23900,23900,23900,0
|
|
20240321,170700,2239411150,23900,23900,23900,23900,0
|
|
20240321,170600,2239411150,23900,23900,23900,23900,0
|
|
20240321,170500,2239411150,23900,23900,23900,23900,0
|
|
20240321,170400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,170300,2239411150,23900,23900,23900,23900,0
|
|
20240321,170200,2239411150,23900,23900,23900,23900,0
|
|
20240321,170100,2239411150,23900,23900,23900,23900,0
|
|
20240321,170000,2239411150,23900,23900,23900,23900,0
|
|
20240321,165900,2239411150,23900,23900,23900,23900,0
|
|
20240321,165800,2239411150,23900,23900,23900,23900,0
|
|
20240321,165700,2239411150,23900,23900,23900,23900,0
|
|
20240321,165600,2239411150,23900,23900,23900,23900,0
|
|
20240321,165500,2239411150,23900,23900,23900,23900,0
|
|
20240321,165400,2239411150,23900,23900,23900,23900,0
|
|
20240321,165300,2239411150,23900,23900,23900,23900,0
|
|
20240321,165200,2239411150,23900,23900,23900,23900,0
|
|
20240321,165100,2239411150,23900,23900,23900,23900,0
|
|
20240321,165000,2239411150,23900,23900,23900,23900,0
|
|
20240321,164900,2239411150,23900,23900,23900,23900,0
|
|
20240321,164800,2239411150,23900,23900,23900,23900,0
|
|
20240321,164700,2239411150,23900,23900,23900,23900,0
|
|
20240321,164600,2239411150,23900,23900,23900,23900,0
|
|
20240321,164500,2239411150,23900,23900,23900,23900,0
|
|
20240321,164400,2239411150,23900,23900,23900,23900,0
|
|
20240321,164300,2239411150,23900,23900,23900,23900,0
|
|
20240321,164200,2239411150,23900,23900,23900,23900,0
|
|
20240321,164100,2239411150,23900,23900,23900,23900,0
|
|
20240321,164000,2239411150,23900,23900,23900,23900,0
|
|
20240321,163900,2239411150,23900,23900,23900,23900,0
|
|
20240321,163800,2239411150,23900,23900,23900,23900,0
|
|
20240321,163700,2239411150,23900,23900,23900,23900,0
|
|
20240321,163600,2239411150,23900,23900,23900,23900,0
|
|
20240321,163500,2239411150,23900,23900,23900,23900,0
|
|
20240321,163400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,163300,2239411150,23900,23900,23900,23900,0
|
|
20240321,163200,2239411150,23900,23900,23900,23900,0
|
|
20240321,163100,2239411150,23900,23900,23900,23900,0
|
|
20240321,163000,2239411150,23900,23900,23900,23900,0
|
|
20240321,162900,2239411150,23900,23900,23900,23900,0
|
|
20240321,162800,2239411150,23900,23900,23900,23900,0
|
|
20240321,162700,2239411150,23900,23900,23900,23900,0
|
|
20240321,162600,2239411150,23900,23900,23900,23900,0
|
|
20240321,162500,2239411150,23900,23900,23900,23900,0
|
|
20240321,162400,2239411150,23900,23900,23900,23900,0
|
|
20240321,162300,2239411150,23900,23900,23900,23900,0
|
|
20240321,162200,2239411150,23900,23900,23900,23900,0
|
|
20240321,162100,2239411150,23900,23900,23900,23900,0
|
|
20240321,162000,2239411150,23900,23900,23900,23900,0
|
|
20240321,161900,2239411150,23900,23900,23900,23900,0
|
|
20240321,161800,2239411150,23900,23900,23900,23900,0
|
|
20240321,161700,2239411150,23900,23900,23900,23900,0
|
|
20240321,161600,2239411150,23900,23900,23900,23900,0
|
|
20240321,161500,2239411150,23900,23900,23900,23900,0
|
|
20240321,161400,2239411150,23900,23900,23900,23900,0
|
|
20240321,161300,2239411150,23900,23900,23900,23900,0
|
|
20240321,161200,2239411150,23900,23900,23900,23900,0
|
|
20240321,161100,2239411150,23900,23900,23900,23900,0
|
|
20240321,161000,2239411150,23900,23900,23900,23900,0
|
|
20240321,160900,2239411150,23900,23900,23900,23900,0
|
|
20240321,160800,2239411150,23900,23900,23900,23900,0
|
|
20240321,160700,2239411150,23900,23900,23900,23900,0
|
|
20240321,160600,2239411150,23900,23900,23900,23900,0
|
|
20240321,160500,2239411150,23900,23900,23900,23900,0
|
|
20240321,160400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,160300,2239411150,23900,23900,23900,23900,0
|
|
20240321,160200,2239411150,23900,23900,23900,23900,0
|
|
20240321,160100,2239411150,23900,23900,23900,23900,0
|
|
20240321,160000,2239411150,23900,23900,23900,23900,0
|
|
20240321,155900,2239411150,23900,23900,23900,23900,0
|
|
20240321,155800,2239411150,23900,23900,23900,23900,0
|
|
20240321,155700,2239411150,23900,23900,23900,23900,0
|
|
20240321,155600,2239411150,23900,23900,23900,23900,0
|
|
20240321,155500,2239411150,23900,23900,23900,23900,0
|
|
20240321,155400,2239411150,23900,23900,23900,23900,0
|
|
20240321,155300,2239411150,23900,23900,23900,23900,0
|
|
20240321,155200,2239411150,23900,23900,23900,23900,0
|
|
20240321,155100,2239411150,23900,23900,23900,23900,0
|
|
20240321,155000,2239411150,23900,23900,23900,23900,0
|
|
20240321,154900,2239411150,23900,23900,23900,23900,0
|
|
20240321,154800,2239411150,23900,23900,23900,23900,0
|
|
20240321,154700,2239411150,23900,23900,23900,23900,0
|
|
20240321,154600,2239411150,23900,23900,23900,23900,0
|
|
20240321,154500,2239411150,23900,23900,23900,23900,0
|
|
20240321,154400,2239411150,23900,23900,23900,23900,0
|
|
20240321,154300,2239411150,23900,23900,23900,23900,0
|
|
20240321,154200,2239411150,23900,23900,23900,23900,0
|
|
20240321,154100,2239411150,23900,23900,23900,23900,0
|
|
20240321,154000,2239411150,23900,23900,23900,23900,0
|
|
20240321,153900,2239411150,23900,23900,23900,23900,0
|
|
20240321,153800,2239411150,23900,23900,23900,23900,0
|
|
20240321,153700,2239411150,23900,23900,23900,23900,0
|
|
20240321,153600,2239411150,23900,23900,23900,23900,0
|
|
20240321,153500,2239411150,23900,23900,23900,23900,0
|
|
20240321,153400,2239411150,23900,23900,23900,23900,3043
|
|
20240321,153300,2239411150,23900,23900,23900,23900,0
|
|
20240321,153200,2239411150,23900,23900,23900,23900,0
|
|
20240321,153100,2239411150,23900,23900,23900,23900,0
|
|
20240321,153000,2239411150,23900,23900,23900,23900,3043
|
|
20240321,152900,2166683450,23750,23750,23750,23750,0
|
|
20240321,152800,2166683450,23750,23750,23750,23750,0
|
|
20240321,152700,2166683450,23750,23750,23750,23750,0
|
|
20240321,152600,2166683450,23750,23750,23750,23750,0
|
|
20240321,152500,2166683450,23750,23750,23750,23750,0
|
|
20240321,152400,2166683450,23750,23750,23750,23750,0
|
|
20240321,152300,2166683450,23750,23750,23750,23750,0
|
|
20240321,152200,2166683450,23750,23750,23750,23750,0
|
|
20240321,152100,2166683450,23750,23750,23750,23750,0
|
|
20240321,152000,2166683450,23750,23750,23750,23750,0
|
|
20240321,151900,2166683450,23750,23700,23750,23700,163
|
|
20240321,151800,2162820050,23700,23700,23700,23700,20
|
|
20240321,151700,2162346050,23750,23700,23750,23700,253
|
|
20240321,151600,2156337400,23700,23700,23700,23700,9
|
|
20240321,151500,2156124100,23700,23700,23700,23700,12
|
|
20240321,151400,2155839700,23700,23700,23700,23700,110
|
|
20240321,151300,2153232700,23700,23700,23750,23700,9
|
|
20240321,151200,2153019350,23700,23700,23700,23700,12
|
|
20240321,151100,2152734950,23700,23700,23700,23700,5
|
|
20240321,151000,2152616450,23700,23650,23700,23650,151
|
|
20240321,150900,2149037850,23700,23650,23700,23650,44
|
|
20240321,150800,2147995200,23700,23650,23700,23650,57
|
|
20240321,150700,2146646900,23700,23700,23700,23700,87
|
|
20240321,150600,2144585000,23650,23600,23750,23600,562
|
|
20240321,150500,2131298550,23650,23650,23650,23650,145
|
|
20240321,150400,2127869300,23650,23650,23700,23650,108
|
|
20240321,150300,2125314150,23650,23650,23650,23600,68
|
|
20240321,150200,2123706650,23650,23600,23650,23600,21
|
|
20240321,150100,2123211000,23650,23600,23650,23600,11
|
|
20240321,150000,2122951150,23700,23650,23700,23550,3159
|
|
20240321,145900,2048504950,23650,23700,23700,23600,5316
|
|
20240321,145800,1922947650,23750,23750,23750,23700,3981
|
|
20240321,145700,1828596800,23750,23750,23750,23700,2859
|
|
20240321,145600,1760695650,23750,23800,23800,23750,44
|
|
20240321,145500,1759650350,23750,23800,23800,23750,101
|
|
20240321,145400,1757248650,23800,23800,23800,23750,123
|
|
20240321,145300,1754323500,23750,23750,23800,23750,201
|
|
20240321,145200,1749544750,23750,23750,23800,23750,77
|
|
20240321,145100,1747715000,23750,23800,23800,23750,62
|
|
20240321,145000,1746241750,23800,23750,23800,23750,134
|
|
20240321,144900,1743054700,23800,23750,23800,23750,254
|
|
20240321,144800,1737011700,23750,23800,23800,23750,67
|
|
20240321,144700,1735419500,23750,23800,23800,23750,567
|
|
20240321,144600,1721926850,23800,23800,23800,23800,43
|
|
20240321,144500,1720903450,23800,23800,23800,23800,47
|
|
20240321,144400,1719784850,23800,23750,23800,23750,302
|
|
20240321,144300,1712599550,23750,23800,23800,23750,220
|
|
20240321,144200,1707373100,23750,23750,23800,23750,558
|
|
20240321,144100,1694116250,23800,23800,23800,23750,262
|
|
20240321,144000,1687882800,23800,23800,23800,23750,139
|
|
20240321,143900,1684576450,23750,23750,23800,23750,114
|
|
20240321,143800,1681865600,23750,23750,23750,23750,87
|
|
20240321,143700,1679799350,23750,23800,23800,23750,80
|
|
20240321,143600,1677897300,23800,23750,23800,23750,51
|
|
20240321,143500,1676685850,23750,23800,23800,23750,179
|
|
20240321,143400,1672425950,23850,23800,23850,23800,793
|
|
20240321,143300,1653551600,23800,23800,23800,23800,218
|
|
20240321,143200,1648363200,23850,23850,23850,23800,59
|
|
20240321,143100,1646958250,23800,23850,23850,23800,55
|
|
20240321,143000,1645648300,23800,23800,23850,23800,83
|
|
20240321,142900,1643672750,23850,23800,23850,23800,78
|
|
20240321,142800,1641814450,23800,23800,23850,23800,523
|
|
20240321,142700,1629366100,23800,23850,23850,23800,452
|
|
20240321,142600,1618605900,23850,23850,23850,23850,107
|
|
20240321,142500,1616053950,23850,23900,23900,23850,365
|
|
20240321,142400,1607347600,23850,23800,23850,23800,245
|
|
20240321,142300,1601506150,23800,23800,23850,23800,67
|
|
20240321,142200,1599910550,23800,23850,23850,23800,1263
|
|
20240321,142100,1569789850,23850,23850,23850,23850,189
|
|
20240321,142000,1565282200,23850,23850,23850,23850,46
|
|
20240321,141900,1564185100,23900,23900,23900,23850,224
|
|
20240321,141800,1558833350,23850,23850,23850,23850,42
|
|
20240321,141700,1557831650,23850,23900,23900,23850,68
|
|
20240321,141600,1556209800,23900,23850,23900,23850,168
|
|
20240321,141500,1552196400,23850,23850,23900,23850,56
|
|
20240321,141400,1550859800,23900,23900,23900,23850,57
|
|
20240321,141300,1549499300,23850,23850,23900,23850,53
|
|
20240321,141200,1548234700,23900,23900,23900,23850,572
|
|
20240321,141100,1534565600,23850,23900,23950,23850,2944
|
|
20240321,141000,1464204700,23900,23900,24000,23900,50
|
|
20240321,140900,1463009450,23900,23900,24000,23900,40
|
|
20240321,140800,1462053250,23900,23950,24000,23900,435
|
|
20240321,140700,1451651000,23900,23900,23900,23900,36
|
|
20240321,140600,1450790600,23900,23900,23900,23900,38
|
|
20240321,140500,1449882400,23900,23950,23950,23900,78
|
|
20240321,140400,1448016200,23900,23900,23900,23900,97
|
|
20240321,140300,1445697900,23950,23950,23950,23950,690
|
|
20240321,140200,1429172400,23950,23950,23950,23950,1
|
|
20240321,140100,1429148450,24000,23950,24000,23950,413
|
|
20240321,140000,1419242050,23950,23950,23950,23950,2
|
|
20240321,135900,1419194150,24000,24000,24000,24000,19
|
|
20240321,135800,1418738150,23950,23950,23950,23950,384
|
|
20240321,135700,1409541350,23950,23950,23950,23950,0
|
|
20240321,135600,1409541350,23950,23950,23950,23950,19
|
|
20240321,135500,1409086300,23950,23950,23950,23950,95
|
|
20240321,135400,1406811050,23950,23900,23950,23900,56
|
|
20240321,135300,1405472500,23900,23900,23900,23900,2
|
|
20240321,135200,1405424700,23950,23950,23950,23950,460
|
|
20240321,135100,1394407700,23900,23900,23900,23900,0
|
|
20240321,135000,1394407700,23900,23900,23900,23900,3
|
|
20240321,134900,1394336000,23950,23950,23950,23950,0
|
|
20240321,134800,1394336000,23950,23950,23950,23950,0
|
|
20240321,134700,1394336000,23950,23950,23950,23950,2
|
|
20240321,134600,1394288100,23950,23950,23950,23950,0
|
|
20240321,134500,1394288100,23950,23950,23950,23950,103
|
|
20240321,134400,1391821250,23950,24000,24000,23950,146
|
|
20240321,134300,1388323550,24000,24000,24000,24000,10
|
|
20240321,134200,1388083550,24000,24000,24000,24000,0
|
|
20240321,134100,1388083550,24000,24000,24000,24000,19
|
|
20240321,134000,1387627550,23950,24000,24000,23950,208
|
|
20240321,133900,1382645900,23950,23950,23950,23950,4
|
|
20240321,133800,1382550100,24000,24000,24000,24000,0
|
|
20240321,133700,1382550100,24000,24000,24000,24000,4
|
|
20240321,133600,1382454100,24000,23950,24000,23950,743
|
|
20240321,133500,1364656400,23950,23950,23950,23950,44
|
|
20240321,133400,1363602600,23950,23950,23950,23950,19
|
|
20240321,133300,1363147550,23900,23950,23950,23900,211
|
|
20240321,133200,1358104600,23950,23950,23950,23950,38
|
|
20240321,133100,1357194500,23950,23950,23950,23950,57
|
|
20240321,133000,1355829350,23900,23900,23900,23900,4
|
|
20240321,132900,1355733750,23950,23950,23950,23950,20
|
|
20240321,132800,1355254750,23900,23900,23900,23850,321
|
|
20240321,132700,1347582900,23900,23900,23900,23900,0
|
|
20240321,132600,1347582900,23900,23900,23900,23900,591
|
|
20240321,132500,1333458000,23950,23950,23950,23950,107
|
|
20240321,132400,1330895350,23950,23950,23950,23950,0
|
|
20240321,132300,1330895350,23950,23950,23950,23950,0
|
|
20240321,132200,1330895350,23950,23950,23950,23950,201
|
|
20240321,132100,1326081400,23950,23950,23950,23950,0
|
|
20240321,132000,1326081400,23950,23950,23950,23950,1
|
|
20240321,131900,1326057450,23950,23950,23950,23950,101
|
|
20240321,131800,1323638500,23950,23950,23950,23950,10
|
|
20240321,131700,1323399000,23900,23900,23900,23900,75
|
|
20240321,131600,1321606500,23950,23950,23950,23950,0
|
|
20240321,131500,1321606500,23950,23950,23950,23950,1
|
|
20240321,131400,1321582550,23950,23950,23950,23950,0
|
|
20240321,131300,1321582550,23950,23950,23950,23950,0
|
|
20240321,131200,1321582550,23950,23950,23950,23950,0
|
|
20240321,131100,1321582550,23950,23950,23950,23950,38
|
|
20240321,131000,1320672450,23900,23900,23900,23900,229
|
|
20240321,130900,1315199350,23950,23950,23950,23950,84
|
|
20240321,130800,1313187550,23950,23950,23950,23950,0
|
|
20240321,130700,1313187550,23950,23950,23950,23950,5
|
|
20240321,130600,1313067800,23950,23950,23950,23950,15
|
|
20240321,130500,1312708550,23950,23950,23950,23950,0
|
|
20240321,130400,1312708550,23950,23950,23950,23950,1
|
|
20240321,130300,1312684600,23900,23900,23900,23900,15
|
|
20240321,130200,1312326100,23950,23950,23950,23950,22
|
|
20240321,130100,1311799200,23950,23950,23950,23950,50
|
|
20240321,130000,1310601700,23950,23950,23950,23950,19
|
|
20240321,125900,1310146650,23900,23950,23950,23900,122
|
|
20240321,125800,1307224900,23950,23950,23950,23950,19
|
|
20240321,125700,1306769850,23850,23900,23900,23850,293
|
|
20240321,125600,1299767250,23900,23900,23900,23900,38
|
|
20240321,125500,1298859050,23900,23850,23900,23850,21
|
|
20240321,125400,1298357250,23850,23850,23850,23850,1
|
|
20240321,125300,1298333400,23850,23900,23900,23850,5
|
|
20240321,125200,1298213950,23850,23850,23850,23850,0
|
|
20240321,125100,1298213950,23850,23850,23850,23850,2
|
|
20240321,125000,1298166250,23900,23900,23900,23900,90
|
|
20240321,124900,1296015250,23900,23850,23900,23850,214
|
|
20240321,124800,1290910850,23850,23850,23850,23850,1
|
|
20240321,124700,1290887000,23850,23850,23850,23850,3
|
|
20240321,124600,1290815450,23850,23850,23850,23850,0
|
|
20240321,124500,1290815450,23850,23850,23850,23850,2
|
|
20240321,124400,1290767750,23900,23900,23900,23900,42
|
|
20240321,124300,1289763950,23800,23850,23850,23800,258
|
|
20240321,124200,1283610750,23850,23850,23850,23850,0
|
|
20240321,124100,1283610750,23850,23850,23850,23850,2
|
|
20240321,124000,1283563050,23850,23900,23900,23850,166
|
|
20240321,123900,1279599550,23900,23850,23900,23850,11
|
|
20240321,123800,1279336800,23850,23850,23850,23850,0
|
|
20240321,123700,1279336800,23850,23850,23850,23850,315
|
|
20240321,123600,1271824050,23850,23850,23850,23850,20
|
|
20240321,123500,1271347050,23800,23800,23800,23800,1
|
|
20240321,123400,1271323250,23800,23800,23800,23800,1
|
|
20240321,123300,1271299450,23800,23800,23800,23800,2
|
|
20240321,123200,1271251850,23800,23800,23800,23800,2
|
|
20240321,123100,1271204250,23800,23800,23800,23800,4
|
|
20240321,123000,1271109050,23800,23800,23800,23800,1
|
|
20240321,122900,1271085250,23850,23800,23850,23750,26
|
|
20240321,122800,1270465800,23850,23850,23850,23850,1
|
|
20240321,122700,1270441950,23750,23800,23850,23750,849
|
|
20240321,122600,1250230600,23850,23850,23850,23850,0
|
|
20240321,122500,1250230600,23850,23850,23850,23800,127
|
|
20240321,122400,1247201850,23800,23800,23800,23800,0
|
|
20240321,122300,1247201850,23800,23800,23800,23800,2
|
|
20240321,122200,1247154250,23800,23800,23800,23800,24
|
|
20240321,122100,1246583050,23850,23800,23850,23800,3
|
|
20240321,122000,1246511600,23850,23850,23850,23850,65
|
|
20240321,121900,1244961350,23850,23850,23850,23850,309
|
|
20240321,121800,1237591700,23850,23850,23850,23850,0
|
|
20240321,121700,1237591700,23850,23850,23850,23850,2
|
|
20240321,121600,1237544000,23800,23800,23800,23800,0
|
|
20240321,121500,1237544000,23800,23800,23800,23800,1
|
|
20240321,121400,1237520200,23850,23750,23850,23750,508
|
|
20240321,121300,1225404500,23850,23850,23900,23750,1106
|
|
20240321,121200,1199110100,23900,23900,23900,23900,1
|
|
20240321,121100,1199086200,23850,23900,23900,23750,4312
|
|
20240321,121000,1096393000,23900,23900,23900,23900,60
|
|
20240321,120900,1094959000,23900,23900,23900,23900,0
|
|
20240321,120800,1094959000,23900,23900,23900,23900,1
|
|
20240321,120700,1094935100,23900,23900,23950,23900,15
|
|
20240321,120600,1094576550,23900,23900,23900,23900,2
|
|
20240321,120500,1094528750,23900,23900,23900,23900,38
|
|
20240321,120400,1093620550,23850,23900,23900,23850,134
|
|
20240321,120300,1090418050,23950,23950,23950,23950,3
|
|
20240321,120200,1090346200,23900,23900,23900,23900,1
|
|
20240321,120100,1090322300,23900,23900,23900,23900,0
|
|
20240321,120000,1090322300,23900,23900,23950,23900,737
|
|
20240321,115900,1072707000,23900,23900,23900,23900,0
|
|
20240321,115800,1072707000,23900,23850,23900,23850,726
|
|
20240321,115700,1055356800,23850,23850,23850,23850,0
|
|
20240321,115600,1055356800,23850,23850,23850,23850,286
|
|
20240321,115500,1048535700,23850,23850,23850,23850,19
|
|
20240321,115400,1048082550,23850,23900,23900,23850,38
|
|
20240321,115300,1047175300,23900,23850,23900,23850,48
|
|
20240321,115200,1046028550,23850,23850,23900,23850,26
|
|
20240321,115100,1045408200,23850,23850,23850,23850,1
|
|
20240321,115000,1045384350,23850,23850,23850,23850,111
|
|
20240321,114900,1042737000,23850,23850,23850,23850,0
|
|
20240321,114800,1042737000,23850,23850,23850,23850,20
|
|
20240321,114700,1042260000,23850,23850,23850,23850,21
|
|
20240321,114600,1041759150,23850,23900,23900,23850,3
|
|
20240321,114500,1041687550,23900,23850,23900,23850,183
|
|
20240321,114400,1037322050,23850,23850,23850,23850,25
|
|
20240321,114300,1036725800,23850,23850,23850,23850,1
|
|
20240321,114200,1036701950,23850,23850,23850,23850,24
|
|
20240321,114100,1036129550,23850,23850,23850,23850,0
|
|
20240321,114000,1036129550,23850,23900,23900,23850,12
|
|
20240321,113900,1035842900,23900,23900,23900,23900,7
|
|
20240321,113800,1035675600,23900,23850,23900,23850,3
|
|
20240321,113700,1035604000,23850,23850,23850,23850,1
|
|
20240321,113600,1035580150,23850,23850,23850,23850,428
|
|
20240321,113500,1025372350,23850,23850,23850,23850,21
|
|
20240321,113400,1024871500,23850,23900,23900,23850,5
|
|
20240321,113300,1024752100,23900,23900,23900,23850,62
|
|
20240321,113200,1023270350,23800,23850,23850,23800,62
|
|
20240321,113100,1021791850,23850,23850,23850,23850,51
|
|
20240321,113000,1020575500,23800,23750,23800,23750,3
|
|
20240321,112900,1020504150,23750,23850,23850,23750,120
|
|
20240321,112800,1017652250,23800,23800,23800,23800,135
|
|
20240321,112700,1014439250,23800,23750,23800,23750,79
|
|
20240321,112600,1012559150,23800,23800,23800,23800,20
|
|
20240321,112500,1012083150,23800,23800,23800,23800,0
|
|
20240321,112400,1012083150,23800,23800,23800,23800,72
|
|
20240321,112300,1010369550,23800,23800,23800,23800,5
|
|
20240321,112200,1010250550,23800,23750,23800,23750,956
|
|
20240321,112100,987544600,23750,23800,23800,23750,2249
|
|
20240321,112000,934110100,23850,23800,23850,23800,325
|
|
20240321,111900,926375050,23750,23750,23750,23750,40
|
|
20240321,111800,925425050,23750,23750,23750,23750,175
|
|
20240321,111700,921268800,23800,23800,23850,23800,400
|
|
20240321,111600,911748750,23800,23850,23850,23800,38
|
|
20240321,111500,910844300,23850,23850,23850,23850,19
|
|
20240321,111400,910391150,23850,23850,23850,23850,0
|
|
20240321,111300,910391150,23850,23850,23850,23850,50
|
|
20240321,111200,909198650,23850,23850,23850,23850,0
|
|
20240321,111100,909198650,23850,23850,23850,23850,50
|
|
20240321,111000,908006150,23850,23800,23850,23800,32
|
|
20240321,110900,907243950,23850,23800,23850,23800,162
|
|
20240321,110800,903388250,23800,23800,23800,23800,265
|
|
20240321,110700,897081250,23800,23800,23800,23800,641
|
|
20240321,110600,881825450,23850,23850,23850,23800,70
|
|
20240321,110500,880159300,23850,23800,23850,23800,47
|
|
20240321,110400,879040650,23800,23800,23800,23800,3
|
|
20240321,110300,878969250,23800,23850,23850,23800,6
|
|
20240321,110200,878826400,23850,23850,23850,23850,24
|
|
20240321,110100,878254000,23850,23850,23850,23850,2
|
|
20240321,110000,878206300,23850,23850,23850,23850,107
|
|
20240321,105900,875654350,23900,23900,23900,23900,0
|
|
20240321,105800,875654350,23900,23900,23900,23900,1
|
|
20240321,105700,875630450,23900,23850,23900,23850,80
|
|
20240321,105600,873722100,23850,23850,23850,23850,45
|
|
20240321,105500,872648850,23800,23850,23850,23800,1116
|
|
20240321,105400,846032300,23850,23850,23850,23850,39
|
|
20240321,105300,845102150,23850,23850,23850,23850,0
|
|
20240321,105200,845102150,23850,23850,23850,23850,0
|
|
20240321,105100,845102150,23850,23900,23900,23850,112
|
|
20240321,105000,842430850,23900,23900,23900,23900,13
|
|
20240321,104900,842120150,23900,23900,23900,23900,1
|
|
20240321,104800,842096250,23850,23800,23850,23800,390
|
|
20240321,104700,832797000,23800,23800,23800,23800,58
|
|
20240321,104600,831416600,23800,23800,23800,23800,54
|
|
20240321,104500,830131400,23800,23850,23850,23800,16
|
|
20240321,104400,829750550,23850,23850,23850,23850,0
|
|
20240321,104300,829750550,23850,23800,23850,23800,1348
|
|
20240321,104200,797665650,23850,23850,23850,23850,0
|
|
20240321,104100,797665650,23850,23850,23850,23850,4
|
|
20240321,104000,797570250,23850,23850,23850,23850,106
|
|
20240321,103900,795042150,23850,23850,23850,23850,0
|
|
20240321,103800,795042150,23850,23850,23850,23850,20
|
|
20240321,103700,794565150,23850,23900,23900,23850,775
|
|
20240321,103600,776081250,23850,23850,23850,23850,20
|
|
20240321,103500,775604250,23850,23900,23900,23850,122
|
|
20240321,103400,772692550,23900,23900,23900,23900,1
|
|
20240321,103300,772668650,23850,23850,23900,23850,25
|
|
20240321,103200,772072350,23850,23850,23850,23850,24
|
|
20240321,103100,771499950,23850,23900,23900,23850,3
|
|
20240321,103000,771428300,23850,23850,23850,23850,26
|
|
20240321,102900,770808200,23850,23900,23900,23850,151
|
|
20240321,102800,767200800,23850,23900,23900,23850,48
|
|
20240321,102700,766054900,23900,23900,23900,23900,1
|
|
20240321,102600,766031000,23850,23850,23900,23850,354
|
|
20240321,102500,757573100,23900,23850,23900,23850,106
|
|
20240321,102400,755044850,23850,23850,23850,23850,225
|
|
20240321,102300,749678600,23850,23900,23900,23850,31
|
|
20240321,102200,748939100,23900,23900,23900,23900,51
|
|
20240321,102100,747720200,23900,23850,23900,23850,785
|
|
20240321,102000,728997700,23850,23900,23900,23850,355
|
|
20240321,101900,720513500,23900,23900,23900,23900,0
|
|
20240321,101800,720513500,23900,23900,23900,23900,6
|
|
20240321,101700,720370100,23950,23900,23950,23900,170
|
|
20240321,101600,716305450,23900,23850,23950,23850,152
|
|
20240321,101500,712672650,23900,23900,23900,23900,1209
|
|
20240321,101400,683777550,23950,23950,23950,23950,0
|
|
20240321,101300,683777550,23950,23950,23950,23950,52
|
|
20240321,101200,682532150,23950,23900,23950,23900,29
|
|
20240321,101100,681839000,23900,23900,23900,23900,1
|
|
20240321,101000,681815100,23950,23900,23950,23900,79
|
|
20240321,100900,679926900,23950,23950,23950,23950,0
|
|
20240321,100800,679926900,23950,23900,23950,23900,7
|
|
20240321,100700,679759400,23900,23900,23950,23900,71
|
|
20240321,100600,678062450,23950,23950,23950,23950,2
|
|
20240321,100500,678014550,23950,23950,23950,23950,6
|
|
20240321,100400,677870850,23900,23900,23950,23900,316
|
|
20240321,100300,670318200,23900,23900,23900,23900,694
|
|
20240321,100200,653731600,23900,23900,23900,23900,1
|
|
20240321,100100,653707700,23950,23950,23950,23950,2
|
|
20240321,100000,653659800,23950,23900,23950,23900,50
|
|
20240321,095900,652462750,23950,23950,24000,23950,278
|
|
20240321,095800,645804600,23950,23950,23950,23950,0
|
|
20240321,095700,645804600,23950,23950,24000,23900,33
|
|
20240321,095600,645013600,23950,23950,23950,23950,10
|
|
20240321,095500,644774100,24000,23950,24000,23950,304
|
|
20240321,095400,637483200,23950,23850,23950,23850,38
|
|
20240321,095300,636574900,23850,23800,23850,23800,35
|
|
20240321,095200,635740850,23800,24000,24000,23800,3062
|
|
20240321,095100,562600150,24050,24000,24050,24000,39
|
|
20240321,095000,561663150,24050,24000,24050,24000,249
|
|
20240321,094900,555685250,24000,24000,24000,24000,1
|
|
20240321,094800,555661250,24000,24000,24000,24000,20
|
|
20240321,094700,555181250,24000,24000,24000,24000,69
|
|
20240321,094600,553525250,24050,24050,24050,24050,0
|
|
20240321,094500,553525250,24050,24000,24050,24000,14
|
|
20240321,094400,553189100,24050,24000,24050,24000,477
|
|
20240321,094300,541740650,24000,24000,24000,24000,57
|
|
20240321,094200,540372650,24000,23950,24000,23950,20
|
|
20240321,094100,539893150,23950,23950,23950,23950,294
|
|
20240321,094000,532851850,23950,23900,23950,23900,1508
|
|
20240321,093900,496808750,23900,23900,23900,23900,6
|
|
20240321,093800,496665350,23850,23900,23900,23850,214
|
|
20240321,093700,491558800,23900,23850,23900,23850,61
|
|
20240321,093600,490103400,23850,23850,23850,23850,202
|
|
20240321,093500,485285700,23850,23850,23850,23850,538
|
|
20240321,093400,472454400,23850,23850,23850,23850,400
|
|
20240321,093300,462914400,23850,23850,23850,23850,49
|
|
20240321,093200,461745750,23850,23850,23850,23850,61
|
|
20240321,093100,460290900,23850,23850,23850,23850,72
|
|
20240321,093000,458573700,23850,23900,23900,23850,174
|
|
20240321,092900,454423750,23900,23900,23900,23850,174
|
|
20240321,092800,450271300,23850,23850,23850,23850,175
|
|
20240321,092700,446097550,23850,23950,23950,23850,2341
|
|
20240321,092600,390095200,24000,24000,24000,24000,38
|
|
20240321,092500,389183200,24000,23950,24000,23950,48
|
|
20240321,092400,388032550,23950,24000,24000,23950,1096
|
|
20240321,092300,361729500,24000,24000,24050,24000,1431
|
|
20240321,092200,327382400,24050,24050,24050,24050,105
|
|
20240321,092100,324857150,24050,24050,24050,24000,1018
|
|
20240321,092000,300380400,24000,24000,24050,24000,621
|
|
20240321,091900,285451400,24000,24000,24050,24000,202
|
|
20240321,091800,280602900,24000,24050,24050,24000,991
|
|
20240321,091700,256817000,24050,23950,24050,23950,819
|
|
20240321,091600,237160450,23950,23950,24000,23950,482
|
|
20240321,091500,225595900,23950,24000,24000,23950,623
|
|
20240321,091400,210675000,24000,24000,24000,23900,1842
|
|
20240321,091300,166507550,24050,24050,24050,24000,326
|
|
20240321,091200,158669900,24050,24050,24050,24050,87
|
|
20240321,091100,156577550,24050,24050,24100,24050,98
|
|
20240321,091000,154219700,24050,24050,24050,24050,53
|
|
20240321,090900,152945050,24050,24050,24050,24000,143
|
|
20240321,090800,149507600,24050,24150,24150,24050,190
|
|
20240321,090700,144934050,24150,24150,24200,24150,244
|
|
20240321,090600,139040350,24150,24200,24200,24150,448
|
|
20240321,090500,128214600,24150,24050,24150,24050,275
|
|
20240321,090400,121580050,24000,24050,24050,24000,769
|
|
20240321,090300,103122150,24000,24050,24050,24000,300
|
|
20240321,090200,95916500,24050,24100,24100,24050,155
|
|
20240321,090100,92183900,24100,24100,24100,24000,2549
|
|
20240321,090000,30962350,24150,24200,24200,24050,1284
|