579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,183500,2219814000,23700,23700,23700,23700,0
|
|
20240304,183400,2219814000,23700,23700,23700,23700,0
|
|
20240304,183300,2219814000,23700,23700,23700,23700,0
|
|
20240304,183200,2219814000,23700,23700,23700,23700,0
|
|
20240304,183100,2219814000,23700,23700,23700,23700,0
|
|
20240304,183000,2219814000,23700,23700,23700,23700,0
|
|
20240304,182900,2219814000,23700,23700,23700,23700,0
|
|
20240304,182800,2219814000,23700,23700,23700,23700,0
|
|
20240304,182700,2219814000,23700,23700,23700,23700,0
|
|
20240304,182600,2219814000,23700,23700,23700,23700,0
|
|
20240304,182500,2219814000,23700,23700,23700,23700,0
|
|
20240304,182400,2219814000,23700,23700,23700,23700,0
|
|
20240304,182300,2219814000,23700,23700,23700,23700,0
|
|
20240304,182200,2219814000,23700,23700,23700,23700,0
|
|
20240304,182100,2219814000,23700,23700,23700,23700,0
|
|
20240304,182000,2219814000,23700,23700,23700,23700,0
|
|
20240304,181900,2219814000,23700,23700,23700,23700,0
|
|
20240304,181800,2219814000,23700,23700,23700,23700,0
|
|
20240304,181700,2219814000,23700,23700,23700,23700,0
|
|
20240304,181600,2219814000,23700,23700,23700,23700,0
|
|
20240304,181500,2219814000,23700,23700,23700,23700,0
|
|
20240304,181400,2219814000,23700,23700,23700,23700,0
|
|
20240304,181300,2219814000,23700,23700,23700,23700,0
|
|
20240304,181200,2219814000,23700,23700,23700,23700,0
|
|
20240304,181100,2219814000,23700,23700,23700,23700,0
|
|
20240304,181000,2219814000,23700,23700,23700,23700,0
|
|
20240304,180900,2219814000,23700,23700,23700,23700,0
|
|
20240304,180800,2219814000,23700,23700,23700,23700,0
|
|
20240304,180700,2219814000,23700,23700,23700,23700,0
|
|
20240304,180600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,180500,2219814000,23700,23700,23700,23700,0
|
|
20240304,180400,2219814000,23700,23700,23700,23700,0
|
|
20240304,180300,2219814000,23700,23700,23700,23700,0
|
|
20240304,180200,2219814000,23700,23700,23700,23700,0
|
|
20240304,180100,2219814000,23700,23700,23700,23700,0
|
|
20240304,180000,2219814000,23700,23700,23700,23700,0
|
|
20240304,175900,2219814000,23700,23700,23700,23700,0
|
|
20240304,175800,2219814000,23700,23700,23700,23700,0
|
|
20240304,175700,2219814000,23700,23700,23700,23700,0
|
|
20240304,175600,2219814000,23700,23700,23700,23700,0
|
|
20240304,175500,2219814000,23700,23700,23700,23700,0
|
|
20240304,175400,2219814000,23700,23700,23700,23700,0
|
|
20240304,175300,2219814000,23700,23700,23700,23700,0
|
|
20240304,175200,2219814000,23700,23700,23700,23700,0
|
|
20240304,175100,2219814000,23700,23700,23700,23700,0
|
|
20240304,175000,2219814000,23700,23700,23700,23700,0
|
|
20240304,174900,2219814000,23700,23700,23700,23700,0
|
|
20240304,174800,2219814000,23700,23700,23700,23700,0
|
|
20240304,174700,2219814000,23700,23700,23700,23700,0
|
|
20240304,174600,2219814000,23700,23700,23700,23700,0
|
|
20240304,174500,2219814000,23700,23700,23700,23700,0
|
|
20240304,174400,2219814000,23700,23700,23700,23700,0
|
|
20240304,174300,2219814000,23700,23700,23700,23700,0
|
|
20240304,174200,2219814000,23700,23700,23700,23700,0
|
|
20240304,174100,2219814000,23700,23700,23700,23700,0
|
|
20240304,174000,2219814000,23700,23700,23700,23700,0
|
|
20240304,173900,2219814000,23700,23700,23700,23700,0
|
|
20240304,173800,2219814000,23700,23700,23700,23700,0
|
|
20240304,173700,2219814000,23700,23700,23700,23700,0
|
|
20240304,173600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,173500,2219814000,23700,23700,23700,23700,0
|
|
20240304,173400,2219814000,23700,23700,23700,23700,0
|
|
20240304,173300,2219814000,23700,23700,23700,23700,0
|
|
20240304,173200,2219814000,23700,23700,23700,23700,0
|
|
20240304,173100,2219814000,23700,23700,23700,23700,0
|
|
20240304,173000,2219814000,23700,23700,23700,23700,0
|
|
20240304,172900,2219814000,23700,23700,23700,23700,0
|
|
20240304,172800,2219814000,23700,23700,23700,23700,0
|
|
20240304,172700,2219814000,23700,23700,23700,23700,0
|
|
20240304,172600,2219814000,23700,23700,23700,23700,0
|
|
20240304,172500,2219814000,23700,23700,23700,23700,0
|
|
20240304,172400,2219814000,23700,23700,23700,23700,0
|
|
20240304,172300,2219814000,23700,23700,23700,23700,0
|
|
20240304,172200,2219814000,23700,23700,23700,23700,0
|
|
20240304,172100,2219814000,23700,23700,23700,23700,0
|
|
20240304,172000,2219814000,23700,23700,23700,23700,0
|
|
20240304,171900,2219814000,23700,23700,23700,23700,0
|
|
20240304,171800,2219814000,23700,23700,23700,23700,0
|
|
20240304,171700,2219814000,23700,23700,23700,23700,0
|
|
20240304,171600,2219814000,23700,23700,23700,23700,0
|
|
20240304,171500,2219814000,23700,23700,23700,23700,0
|
|
20240304,171400,2219814000,23700,23700,23700,23700,0
|
|
20240304,171300,2219814000,23700,23700,23700,23700,0
|
|
20240304,171200,2219814000,23700,23700,23700,23700,0
|
|
20240304,171100,2219814000,23700,23700,23700,23700,0
|
|
20240304,171000,2219814000,23700,23700,23700,23700,0
|
|
20240304,170900,2219814000,23700,23700,23700,23700,0
|
|
20240304,170800,2219814000,23700,23700,23700,23700,0
|
|
20240304,170700,2219814000,23700,23700,23700,23700,0
|
|
20240304,170600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,170500,2219814000,23700,23700,23700,23700,0
|
|
20240304,170400,2219814000,23700,23700,23700,23700,0
|
|
20240304,170300,2219814000,23700,23700,23700,23700,0
|
|
20240304,170200,2219814000,23700,23700,23700,23700,0
|
|
20240304,170100,2219814000,23700,23700,23700,23700,0
|
|
20240304,170000,2219814000,23700,23700,23700,23700,0
|
|
20240304,165900,2219814000,23700,23700,23700,23700,0
|
|
20240304,165800,2219814000,23700,23700,23700,23700,0
|
|
20240304,165700,2219814000,23700,23700,23700,23700,0
|
|
20240304,165600,2219814000,23700,23700,23700,23700,0
|
|
20240304,165500,2219814000,23700,23700,23700,23700,0
|
|
20240304,165400,2219814000,23700,23700,23700,23700,0
|
|
20240304,165300,2219814000,23700,23700,23700,23700,0
|
|
20240304,165200,2219814000,23700,23700,23700,23700,0
|
|
20240304,165100,2219814000,23700,23700,23700,23700,0
|
|
20240304,165000,2219814000,23700,23700,23700,23700,0
|
|
20240304,164900,2219814000,23700,23700,23700,23700,0
|
|
20240304,164800,2219814000,23700,23700,23700,23700,0
|
|
20240304,164700,2219814000,23700,23700,23700,23700,0
|
|
20240304,164600,2219814000,23700,23700,23700,23700,0
|
|
20240304,164500,2219814000,23700,23700,23700,23700,0
|
|
20240304,164400,2219814000,23700,23700,23700,23700,0
|
|
20240304,164300,2219814000,23700,23700,23700,23700,0
|
|
20240304,164200,2219814000,23700,23700,23700,23700,0
|
|
20240304,164100,2219814000,23700,23700,23700,23700,0
|
|
20240304,164000,2219814000,23700,23700,23700,23700,0
|
|
20240304,163900,2219814000,23700,23700,23700,23700,0
|
|
20240304,163800,2219814000,23700,23700,23700,23700,0
|
|
20240304,163700,2219814000,23700,23700,23700,23700,0
|
|
20240304,163600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,163500,2219814000,23700,23700,23700,23700,0
|
|
20240304,163400,2219814000,23700,23700,23700,23700,0
|
|
20240304,163300,2219814000,23700,23700,23700,23700,0
|
|
20240304,163200,2219814000,23700,23700,23700,23700,0
|
|
20240304,163100,2219814000,23700,23700,23700,23700,0
|
|
20240304,163000,2219814000,23700,23700,23700,23700,0
|
|
20240304,162900,2219814000,23700,23700,23700,23700,0
|
|
20240304,162800,2219814000,23700,23700,23700,23700,0
|
|
20240304,162700,2219814000,23700,23700,23700,23700,0
|
|
20240304,162600,2219814000,23700,23700,23700,23700,0
|
|
20240304,162500,2219814000,23700,23700,23700,23700,0
|
|
20240304,162400,2219814000,23700,23700,23700,23700,0
|
|
20240304,162300,2219814000,23700,23700,23700,23700,0
|
|
20240304,162200,2219814000,23700,23700,23700,23700,0
|
|
20240304,162100,2219814000,23700,23700,23700,23700,0
|
|
20240304,162000,2219814000,23700,23700,23700,23700,0
|
|
20240304,161900,2219814000,23700,23700,23700,23700,0
|
|
20240304,161800,2219814000,23700,23700,23700,23700,0
|
|
20240304,161700,2219814000,23700,23700,23700,23700,0
|
|
20240304,161600,2219814000,23700,23700,23700,23700,0
|
|
20240304,161500,2219814000,23700,23700,23700,23700,0
|
|
20240304,161400,2219814000,23700,23700,23700,23700,0
|
|
20240304,161300,2219814000,23700,23700,23700,23700,0
|
|
20240304,161200,2219814000,23700,23700,23700,23700,0
|
|
20240304,161100,2219814000,23700,23700,23700,23700,0
|
|
20240304,161000,2219814000,23700,23700,23700,23700,0
|
|
20240304,160900,2219814000,23700,23700,23700,23700,0
|
|
20240304,160800,2219814000,23700,23700,23700,23700,0
|
|
20240304,160700,2219814000,23700,23700,23700,23700,0
|
|
20240304,160600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,160500,2219814000,23700,23700,23700,23700,0
|
|
20240304,160400,2219814000,23700,23700,23700,23700,0
|
|
20240304,160300,2219814000,23700,23700,23700,23700,0
|
|
20240304,160200,2219814000,23700,23700,23700,23700,0
|
|
20240304,160100,2219814000,23700,23700,23700,23700,0
|
|
20240304,160000,2219814000,23700,23700,23700,23700,0
|
|
20240304,155900,2219814000,23700,23700,23700,23700,0
|
|
20240304,155800,2219814000,23700,23700,23700,23700,0
|
|
20240304,155700,2219814000,23700,23700,23700,23700,0
|
|
20240304,155600,2219814000,23700,23700,23700,23700,0
|
|
20240304,155500,2219814000,23700,23700,23700,23700,0
|
|
20240304,155400,2219814000,23700,23700,23700,23700,0
|
|
20240304,155300,2219814000,23700,23700,23700,23700,0
|
|
20240304,155200,2219814000,23700,23700,23700,23700,0
|
|
20240304,155100,2219814000,23700,23700,23700,23700,0
|
|
20240304,155000,2219814000,23700,23700,23700,23700,0
|
|
20240304,154900,2219814000,23700,23700,23700,23700,0
|
|
20240304,154800,2219814000,23700,23700,23700,23700,0
|
|
20240304,154700,2219814000,23700,23700,23700,23700,0
|
|
20240304,154600,2219814000,23700,23700,23700,23700,0
|
|
20240304,154500,2219814000,23700,23700,23700,23700,0
|
|
20240304,154400,2219814000,23700,23700,23700,23700,0
|
|
20240304,154300,2219814000,23700,23700,23700,23700,0
|
|
20240304,154200,2219814000,23700,23700,23700,23700,0
|
|
20240304,154100,2219814000,23700,23700,23700,23700,0
|
|
20240304,154000,2219814000,23700,23700,23700,23700,0
|
|
20240304,153900,2219814000,23700,23700,23700,23700,0
|
|
20240304,153800,2219814000,23700,23700,23700,23700,0
|
|
20240304,153700,2219814000,23700,23700,23700,23700,0
|
|
20240304,153600,2219814000,23700,23700,23700,23700,1892
|
|
20240304,153500,2219814000,23700,23700,23700,23700,0
|
|
20240304,153400,2219814000,23700,23700,23700,23700,0
|
|
20240304,153300,2219814000,23700,23700,23700,23700,0
|
|
20240304,153200,2219814000,23700,23700,23700,23700,0
|
|
20240304,153100,2219814000,23700,23700,23700,23700,0
|
|
20240304,153000,2219814000,23700,23700,23700,23700,1892
|
|
20240304,152900,2174973600,23800,23800,23800,23800,0
|
|
20240304,152800,2174973600,23800,23800,23800,23800,0
|
|
20240304,152700,2174973600,23800,23800,23800,23800,0
|
|
20240304,152600,2174973600,23800,23800,23800,23800,0
|
|
20240304,152500,2174973600,23800,23800,23800,23800,0
|
|
20240304,152400,2174973600,23800,23800,23800,23800,0
|
|
20240304,152300,2174973600,23800,23800,23800,23800,0
|
|
20240304,152200,2174973600,23800,23800,23800,23800,0
|
|
20240304,152100,2174973600,23800,23800,23800,23800,0
|
|
20240304,152000,2174973600,23800,23800,23800,23800,0
|
|
20240304,151900,2174973600,23800,23800,23850,23800,91
|
|
20240304,151800,2172804850,23800,23800,23800,23750,151
|
|
20240304,151700,2169211300,23750,23750,23800,23700,235
|
|
20240304,151600,2163629950,23800,23750,23800,23750,86
|
|
20240304,151500,2161586250,23750,23800,23800,23750,19
|
|
20240304,151400,2161134550,23750,23800,23800,23750,28
|
|
20240304,151300,2160468350,23750,23750,23750,23750,0
|
|
20240304,151200,2160468350,23750,23750,23750,23750,0
|
|
20240304,151100,2160468350,23750,23800,23800,23750,113
|
|
20240304,151000,2157784050,23800,23700,23800,23700,229
|
|
20240304,150900,2152348400,23700,23700,23700,23700,0
|
|
20240304,150800,2152348400,23700,23700,23700,23700,1
|
|
20240304,150700,2152324700,23700,23700,23750,23700,61
|
|
20240304,150600,2150878000,23700,23650,23700,23650,408
|
|
20240304,150500,2141223600,23650,23650,23650,23650,0
|
|
20240304,150400,2141223600,23650,23650,23650,23650,0
|
|
20240304,150300,2141223600,23650,23650,23650,23650,0
|
|
20240304,150200,2141223600,23650,23650,23650,23650,36
|
|
20240304,150100,2140372200,23650,23650,23650,23650,2
|
|
20240304,150000,2140324900,23600,23650,23650,23600,17
|
|
20240304,145900,2139923000,23600,23650,23650,23600,146
|
|
20240304,145800,2136470300,23650,23700,23750,23650,147
|
|
20240304,145700,2132993000,23700,23650,23750,23650,27
|
|
20240304,145600,2132353700,23650,23600,23700,23600,448
|
|
20240304,145500,2121757700,23650,23650,23650,23600,375
|
|
20240304,145400,2112889550,23650,23650,23650,23650,91
|
|
20240304,145300,2110737400,23650,23650,23650,23650,151
|
|
20240304,145200,2107166250,23600,23700,23700,23600,143
|
|
20240304,145100,2103784450,23650,23600,23650,23600,110
|
|
20240304,145000,2101183550,23600,23650,23650,23600,248
|
|
20240304,144900,2095325150,23600,23650,23650,23600,551
|
|
20240304,144800,2082294300,23650,23650,23650,23650,22
|
|
20240304,144700,2081774000,23650,23650,23650,23650,199
|
|
20240304,144600,2077067650,23650,23700,23700,23650,132
|
|
20240304,144500,2073939850,23700,23700,23700,23700,24
|
|
20240304,144400,2073371050,23700,23700,23700,23700,149
|
|
20240304,144300,2069839750,23700,23700,23700,23700,130
|
|
20240304,144200,2066758750,23850,23750,23850,23750,21
|
|
20240304,144100,2066259100,23850,23650,23850,23650,263
|
|
20240304,144000,2060024150,23650,23700,23700,23650,54
|
|
20240304,143900,2058746550,23650,23700,23700,23650,143
|
|
20240304,143800,2055364100,23650,23700,23700,23650,386
|
|
20240304,143700,2046216100,23700,23700,23700,23700,29
|
|
20240304,143600,2045528800,23700,23700,23700,23700,141
|
|
20240304,143500,2042187100,23700,23700,23700,23650,757
|
|
20240304,143400,2024246600,23700,23700,23750,23700,30
|
|
20240304,143300,2023534700,23700,23700,23750,23700,143
|
|
20240304,143200,2020145500,23700,23700,23750,23700,171
|
|
20240304,143100,2016091300,23700,23750,23750,23700,26
|
|
20240304,143000,2015474800,23700,23700,23700,23700,151
|
|
20240304,142900,2011896100,23750,23700,23750,23700,171
|
|
20240304,142800,2007841900,23700,23700,23750,23700,39
|
|
20240304,142700,2006917050,23700,23750,23750,23700,139
|
|
20240304,142600,2003622500,23750,23750,23750,23750,170
|
|
20240304,142500,1999585000,23750,23750,23750,23750,40
|
|
20240304,142400,1998635000,23650,23800,23800,23650,4171
|
|
20240304,142300,1899559400,23800,23850,23850,23800,111
|
|
20240304,142200,1896912650,23850,23850,23850,23850,19
|
|
20240304,142100,1896459500,23850,23850,23850,23850,194
|
|
20240304,142000,1891832600,23850,23850,23850,23850,134
|
|
20240304,141900,1888636700,23900,23900,23950,23900,4752
|
|
20240304,141800,1775058500,23900,23900,23900,23900,150
|
|
20240304,141700,1771473500,23900,23900,23900,23900,16
|
|
20240304,141600,1771091100,23900,23900,23950,23900,163
|
|
20240304,141500,1767195350,23900,23900,23900,23900,149
|
|
20240304,141400,1763634250,23900,23900,23900,23900,12
|
|
20240304,141300,1763347450,23900,23900,23950,23900,150
|
|
20240304,141200,1759762400,23900,23900,23900,23900,149
|
|
20240304,141100,1756201300,23900,23900,23950,23900,14
|
|
20240304,141000,1755866600,23900,23900,23900,23900,144
|
|
20240304,140900,1752425000,23900,23900,23900,23900,150
|
|
20240304,140800,1748840000,23900,23900,23900,23900,309
|
|
20240304,140700,1741454900,23900,23900,23900,23900,172
|
|
20240304,140600,1737344100,23900,23900,23900,23900,150
|
|
20240304,140500,1733759100,23900,23900,23900,23900,12
|
|
20240304,140400,1733472300,23900,23900,23900,23900,229
|
|
20240304,140300,1727999200,23900,23900,23900,23900,145
|
|
20240304,140200,1724533700,23900,23900,23900,23900,21
|
|
20240304,140100,1724031800,23900,23900,23900,23900,142
|
|
20240304,140000,1720638000,23900,23900,23900,23900,141
|
|
20240304,135900,1717268100,23900,23950,23950,23900,70
|
|
20240304,135800,1715593100,23900,23900,23900,23900,142
|
|
20240304,135700,1712199300,23900,23900,23900,23900,15
|
|
20240304,135600,1711840800,23900,23900,23950,23900,161
|
|
20240304,135500,1707992500,23900,23900,23950,23900,152
|
|
20240304,135400,1704359200,23900,23850,23900,23850,364
|
|
20240304,135300,1695659800,23900,23850,23900,23850,253
|
|
20240304,135200,1689624250,23850,23850,23850,23850,146
|
|
20240304,135100,1686142150,23850,23850,23850,23850,12
|
|
20240304,135000,1685855950,23900,23900,23950,23850,1664
|
|
20240304,134900,1646093900,23950,23950,23950,23950,4607
|
|
20240304,134800,1535756250,23950,23950,23950,23950,12
|
|
20240304,134700,1535468850,23950,23950,23950,23950,170
|
|
20240304,134600,1531397350,23950,23950,23950,23950,149
|
|
20240304,134500,1527828800,23950,23950,23950,23950,12
|
|
20240304,134400,1527541400,23950,24000,24000,23950,241
|
|
20240304,134300,1521764450,24000,24000,24000,24000,60
|
|
20240304,134200,1520324450,23950,23950,23950,23950,18
|
|
20240304,134100,1519893350,23950,23950,23950,23950,14
|
|
20240304,134000,1519558050,23950,23950,23950,23950,50
|
|
20240304,133900,1518360550,23950,23950,23950,23950,50
|
|
20240304,133800,1517163050,23950,23900,23950,23900,66
|
|
20240304,133700,1515584850,23950,23950,23950,23950,0
|
|
20240304,133600,1515584850,23950,23950,23950,23950,1
|
|
20240304,133500,1515560900,23950,23950,23950,23950,100
|
|
20240304,133400,1513165900,23950,23950,23950,23950,0
|
|
20240304,133300,1513165900,23950,23950,23950,23950,0
|
|
20240304,133200,1513165900,23950,23950,23950,23950,0
|
|
20240304,133100,1513165900,23950,23950,23950,23950,0
|
|
20240304,133000,1513165900,23950,23950,23950,23950,0
|
|
20240304,132900,1513165900,23950,23950,23950,23950,5
|
|
20240304,132800,1513046150,23950,23950,23950,23950,10
|
|
20240304,132700,1512806650,23950,23950,23950,23950,50
|
|
20240304,132600,1511609150,23950,23950,23950,23950,0
|
|
20240304,132500,1511609150,23950,23950,23950,23950,0
|
|
20240304,132400,1511609150,23950,23950,23950,23950,20
|
|
20240304,132300,1511130150,23950,23950,23950,23950,0
|
|
20240304,132200,1511130150,23950,23950,23950,23950,0
|
|
20240304,132100,1511130150,23950,23950,23950,23950,0
|
|
20240304,132000,1511130150,23950,23950,23950,23950,16
|
|
20240304,131900,1510746950,23950,23950,23950,23950,83
|
|
20240304,131800,1508759100,23900,23950,23950,23900,38
|
|
20240304,131700,1507849900,23950,23950,23950,23950,1
|
|
20240304,131600,1507825950,23950,23950,23950,23950,11
|
|
20240304,131500,1507562500,23950,23950,23950,23950,0
|
|
20240304,131400,1507562500,23950,23950,23950,23950,21
|
|
20240304,131300,1507059550,23900,23900,23900,23900,20
|
|
20240304,131200,1506581550,23950,23950,23950,23950,717
|
|
20240304,131100,1489409400,23950,23950,23950,23950,0
|
|
20240304,131000,1489409400,23950,23950,23950,23950,0
|
|
20240304,130900,1489409400,23950,23950,23950,23950,10
|
|
20240304,130800,1489169900,23950,23950,23950,23950,1
|
|
20240304,130700,1489145950,23950,23950,23950,23950,0
|
|
20240304,130600,1489145950,23950,23950,23950,23950,7
|
|
20240304,130500,1488978300,23950,23950,23950,23950,0
|
|
20240304,130400,1488978300,23950,23950,23950,23950,0
|
|
20240304,130300,1488978300,23950,23950,23950,23950,0
|
|
20240304,130200,1488978300,23950,23950,23950,23950,25
|
|
20240304,130100,1488379550,23900,23900,23900,23900,0
|
|
20240304,130000,1488379550,23900,23950,23950,23900,25
|
|
20240304,125900,1487781900,23900,23900,23900,23900,0
|
|
20240304,125800,1487781900,23900,23900,23950,23900,233
|
|
20240304,125700,1482213150,23900,23900,23900,23900,0
|
|
20240304,125600,1482213150,23900,23900,23900,23900,8
|
|
20240304,125500,1482021950,23950,23950,23950,23950,170
|
|
20240304,125400,1477950450,23950,23950,23950,23950,1
|
|
20240304,125300,1477926500,23950,23950,23950,23950,5
|
|
20240304,125200,1477806750,24000,24000,24000,24000,630
|
|
20240304,125100,1462686750,24050,24050,24050,24050,10
|
|
20240304,125000,1462446250,24050,24050,24050,24050,0
|
|
20240304,124900,1462446250,24050,24050,24050,24050,1
|
|
20240304,124800,1462422200,24000,24000,24000,24000,2
|
|
20240304,124700,1462374200,24050,24050,24050,24050,0
|
|
20240304,124600,1462374200,24050,24050,24050,24050,5013
|
|
20240304,124500,1341811550,24000,24000,24000,24000,0
|
|
20240304,124400,1341811550,24000,24000,24000,24000,150
|
|
20240304,124300,1338211550,24000,24000,24000,24000,26
|
|
20240304,124200,1337587550,24050,24050,24050,24050,20
|
|
20240304,124100,1337106550,24050,24050,24050,24050,166
|
|
20240304,124000,1333114250,24050,24050,24050,24050,129
|
|
20240304,123900,1330011800,24100,24100,24100,24100,3829
|
|
20240304,123800,1237732900,24100,24150,24150,24100,18
|
|
20240304,123700,1237299050,24150,24150,24150,24150,0
|
|
20240304,123600,1237299050,24150,24150,24150,24150,0
|
|
20240304,123500,1237299050,24150,24150,24150,24150,1
|
|
20240304,123400,1237274900,24150,24150,24150,24150,1
|
|
20240304,123300,1237250750,24150,24150,24150,24150,0
|
|
20240304,123200,1237250750,24150,24150,24150,24150,0
|
|
20240304,123100,1237250750,24150,24150,24150,24150,0
|
|
20240304,123000,1237250750,24150,24150,24150,24150,53
|
|
20240304,122900,1235970800,24150,24150,24150,24150,55
|
|
20240304,122800,1234642550,24150,24150,24150,24150,5
|
|
20240304,122700,1234521800,24100,24100,24100,24100,0
|
|
20240304,122600,1234521800,24100,24100,24100,24100,0
|
|
20240304,122500,1234521800,24100,24100,24100,24100,101
|
|
20240304,122400,1232087700,24100,24100,24100,24100,0
|
|
20240304,122300,1232087700,24100,24100,24100,24100,0
|
|
20240304,122200,1232087700,24100,24100,24100,24100,452
|
|
20240304,122100,1221194500,24150,24150,24150,24150,86
|
|
20240304,122000,1219117600,24150,24150,24150,24150,21
|
|
20240304,121900,1218610450,24150,24150,24150,24150,0
|
|
20240304,121800,1218610450,24150,24150,24150,24150,0
|
|
20240304,121700,1218610450,24150,24150,24150,24150,0
|
|
20240304,121600,1218610450,24150,24150,24150,24150,5
|
|
20240304,121500,1218489700,24100,24100,24100,24100,32
|
|
20240304,121400,1217718500,24150,24150,24150,24150,10
|
|
20240304,121300,1217477000,24100,24100,24100,24100,2
|
|
20240304,121200,1217428800,24100,24100,24100,24100,0
|
|
20240304,121100,1217428800,24100,24100,24100,24100,2
|
|
20240304,121000,1217380600,24100,24100,24100,24100,10
|
|
20240304,120900,1217139600,24100,24100,24100,24100,13
|
|
20240304,120800,1216826300,24100,24100,24100,24100,4
|
|
20240304,120700,1216729900,24100,24100,24100,24100,0
|
|
20240304,120600,1216729900,24100,24100,24150,24100,217
|
|
20240304,120500,1211500150,24200,24200,24200,24200,0
|
|
20240304,120400,1211500150,24200,24200,24200,24200,0
|
|
20240304,120300,1211500150,24200,24200,24200,24200,1
|
|
20240304,120200,1211475950,24100,24100,24100,24100,3
|
|
20240304,120100,1211403650,24150,24150,24150,24150,0
|
|
20240304,120000,1211403650,24150,24150,24150,24150,10
|
|
20240304,115900,1211162150,24150,24150,24150,24150,0
|
|
20240304,115800,1211162150,24150,24150,24150,24150,23
|
|
20240304,115700,1210606700,24150,24150,24150,24150,0
|
|
20240304,115600,1210606700,24150,24150,24200,24150,206
|
|
20240304,115500,1205631750,24200,24150,24200,24150,67
|
|
20240304,115400,1204012700,24150,24200,24200,24150,52
|
|
20240304,115300,1202756800,24150,24150,24150,24150,0
|
|
20240304,115200,1202756800,24150,24150,24150,24150,30
|
|
20240304,115100,1202032300,24150,24150,24150,24150,0
|
|
20240304,115000,1202032300,24150,24150,24150,24150,0
|
|
20240304,114900,1202032300,24150,24150,24150,24150,9
|
|
20240304,114800,1201814950,24100,24100,24100,24100,0
|
|
20240304,114700,1201814950,24100,24100,24100,24100,0
|
|
20240304,114600,1201814950,24100,24100,24100,24100,1
|
|
20240304,114500,1201790850,24100,24100,24100,24100,0
|
|
20240304,114400,1201790850,24100,24100,24100,24100,1
|
|
20240304,114300,1201766750,24150,24150,24150,24150,0
|
|
20240304,114200,1201766750,24150,24150,24150,24150,0
|
|
20240304,114100,1201766750,24150,24150,24150,24150,70
|
|
20240304,114000,1200076250,24150,24150,24150,24150,0
|
|
20240304,113900,1200076250,24150,24150,24150,24150,10
|
|
20240304,113800,1199834750,24100,24150,24150,24100,103
|
|
20240304,113700,1197351950,24150,24100,24150,24100,20
|
|
20240304,113600,1196869450,24100,24100,24100,24100,0
|
|
20240304,113500,1196869450,24100,24100,24100,24100,66
|
|
20240304,113400,1195278850,24100,24100,24100,24100,5
|
|
20240304,113300,1195158350,24100,24150,24150,24100,220
|
|
20240304,113200,1189855350,24150,24150,24150,24150,11
|
|
20240304,113100,1189589700,24100,24100,24100,24100,0
|
|
20240304,113000,1189589700,24100,24100,24100,24100,0
|
|
20240304,112900,1189589700,24100,24100,24150,24100,73
|
|
20240304,112800,1187830150,24150,24150,24150,24150,8
|
|
20240304,112700,1187636950,24150,24150,24150,24150,10
|
|
20240304,112600,1187395450,24250,24200,24250,24200,55
|
|
20240304,112500,1186062800,24200,24200,24200,24200,30
|
|
20240304,112400,1185336800,24200,24200,24200,24200,0
|
|
20240304,112300,1185336800,24200,24200,24200,24200,0
|
|
20240304,112200,1185336800,24200,24150,24200,24150,42
|
|
20240304,112100,1184321200,24150,24150,24150,24150,8
|
|
20240304,112000,1184128000,24150,24150,24150,24150,77
|
|
20240304,111900,1182268450,24200,24200,24200,24200,0
|
|
20240304,111800,1182268450,24200,24200,24200,24150,140
|
|
20240304,111700,1178885450,24150,24150,24150,24150,0
|
|
20240304,111600,1178885450,24150,24150,24150,24150,1
|
|
20240304,111500,1178861300,24150,24150,24150,24150,1
|
|
20240304,111400,1178837150,24200,24200,24200,24200,0
|
|
20240304,111300,1178837150,24200,24200,24200,24200,0
|
|
20240304,111200,1178837150,24200,24200,24200,24200,0
|
|
20240304,111100,1178837150,24200,24200,24200,24200,0
|
|
20240304,111000,1178837150,24200,24200,24200,24200,1
|
|
20240304,110900,1178812950,24200,24200,24200,24200,0
|
|
20240304,110800,1178812950,24200,24200,24250,24100,1363
|
|
20240304,110700,1145884600,24200,24200,24200,24200,48
|
|
20240304,110600,1144723000,24250,24250,24250,24250,10
|
|
20240304,110500,1144480500,24100,24200,24300,24100,469
|
|
20240304,110400,1133098450,24150,24100,24150,24100,102
|
|
20240304,110300,1130636050,24150,24150,24150,24150,5
|
|
20240304,110200,1130515300,24150,24100,24150,24100,90
|
|
20240304,110100,1128346250,24100,24100,24100,24100,0
|
|
20240304,110000,1128346250,24100,24150,24150,24100,13
|
|
20240304,105900,1128032450,24150,24150,24150,24150,601
|
|
20240304,105800,1113518300,24200,24150,24200,24150,663
|
|
20240304,105700,1097506200,24200,24200,24200,24200,33
|
|
20240304,105600,1096707600,24200,24200,24200,24200,1327
|
|
20240304,105500,1064594200,24250,24150,24250,24150,601
|
|
20240304,105400,1050051100,24150,24150,24150,24150,212
|
|
20240304,105300,1044931300,24150,24150,24150,24150,0
|
|
20240304,105200,1044931300,24150,24200,24200,24150,36
|
|
20240304,105100,1044061600,24150,24150,24150,24150,10
|
|
20240304,105000,1043820100,24200,24200,24200,24200,63
|
|
20240304,104900,1042295500,24200,24200,24200,24200,3
|
|
20240304,104800,1042222900,24200,24200,24200,24200,46
|
|
20240304,104700,1041109700,24250,24250,24250,24250,0
|
|
20240304,104600,1041109700,24250,24250,24250,24250,0
|
|
20240304,104500,1041109700,24250,24200,24250,24200,177
|
|
20240304,104400,1036822250,24150,24150,24150,24150,0
|
|
20240304,104300,1036822250,24150,24150,24150,24150,0
|
|
20240304,104200,1036822250,24150,24150,24150,24150,16
|
|
20240304,104100,1036435850,24200,24200,24200,24150,1083
|
|
20240304,104000,1010232700,24200,24200,24200,24200,0
|
|
20240304,103900,1010232700,24200,24200,24200,24200,87
|
|
20240304,103800,1008127300,24250,24300,24300,24250,35
|
|
20240304,103700,1007278500,24300,24300,24300,24300,0
|
|
20240304,103600,1007278500,24300,24200,24300,24200,52
|
|
20240304,103500,1006017450,24200,24200,24200,24200,6
|
|
20240304,103400,1005872250,24200,24200,24200,24200,54
|
|
20240304,103300,1004565450,24200,24200,24200,24200,2
|
|
20240304,103200,1004517050,24250,24250,24250,24250,399
|
|
20240304,103100,994841300,24250,24250,24250,24250,58
|
|
20240304,103000,993434800,24250,24250,24250,24250,352
|
|
20240304,102900,984898800,24250,24200,24250,24200,1717
|
|
20240304,102800,943345650,24200,24200,24200,24200,70
|
|
20240304,102700,941651650,24200,24200,24200,24200,179
|
|
20240304,102600,937319850,24200,24150,24200,24150,2034
|
|
20240304,102500,888179150,24150,24150,24150,24150,1
|
|
20240304,102400,888155000,24150,24150,24150,24150,100
|
|
20240304,102300,885740000,24150,24150,24150,24150,0
|
|
20240304,102200,885740000,24150,24150,24150,24150,100
|
|
20240304,102100,883325000,24150,24150,24150,24150,14
|
|
20240304,102000,882986900,24150,24100,24150,24100,509
|
|
20240304,101900,870694850,24100,24150,24150,24100,36
|
|
20240304,101800,869825500,24100,24100,24100,24100,363
|
|
20240304,101700,861077200,24100,24100,24100,24100,17
|
|
20240304,101600,860667500,24100,24100,24100,24100,60
|
|
20240304,101500,859221500,24100,24100,24100,24100,73
|
|
20240304,101400,857462200,24100,24150,24150,24100,45
|
|
20240304,101300,856376200,24100,24100,24100,24100,30
|
|
20240304,101200,855653200,24150,24150,24150,24150,624
|
|
20240304,101100,840583600,24150,24150,24150,24150,204
|
|
20240304,101000,835657000,24150,24150,24150,24150,30
|
|
20240304,100900,834932500,24200,24150,24200,24150,118
|
|
20240304,100800,832082500,24200,24150,24200,24150,26
|
|
20240304,100700,831454550,24200,24200,24200,24200,21
|
|
20240304,100600,830946350,24200,24150,24200,24150,2
|
|
20240304,100500,830898000,24200,24200,24200,24200,257
|
|
20240304,100400,824678600,24200,24200,24250,24200,192
|
|
20240304,100300,820023100,24200,24150,24200,24150,515
|
|
20240304,100200,807560150,24200,24200,24200,24200,1
|
|
20240304,100100,807535950,24150,24150,24150,24150,246
|
|
20240304,100000,801595050,24150,24150,24150,24150,284
|
|
20240304,095900,794736450,24150,24150,24150,24150,114
|
|
20240304,095800,791983350,24150,24150,24150,24150,15
|
|
20240304,095700,791621100,24150,24100,24150,24100,128
|
|
20240304,095600,788530500,24100,24100,24100,24100,347
|
|
20240304,095500,780167800,24100,24100,24200,24100,5289
|
|
20240304,095400,652687600,24100,23950,24400,23950,10195
|
|
20240304,095300,405689400,23950,23950,23950,23950,52
|
|
20240304,095200,404444000,23950,23950,23950,23950,0
|
|
20240304,095100,404444000,23950,23950,23950,23950,250
|
|
20240304,095000,398456500,23950,23950,23950,23950,50
|
|
20240304,094900,397259000,23950,23950,23950,23950,16
|
|
20240304,094800,396875800,23950,23950,23950,23950,0
|
|
20240304,094700,396875800,23950,23950,23950,23950,40
|
|
20240304,094600,395917800,23950,23900,23950,23900,191
|
|
20240304,094500,391352150,23950,23950,23950,23950,11
|
|
20240304,094400,391088700,23900,23900,23900,23900,0
|
|
20240304,094300,391088700,23900,23900,23900,23900,50
|
|
20240304,094200,389893700,23900,24000,24000,23900,69
|
|
20240304,094100,388244450,23950,23950,23950,23950,0
|
|
20240304,094000,388244450,23950,23950,24000,23950,79
|
|
20240304,093900,386352350,23950,23950,23950,23950,78
|
|
20240304,093800,384484250,23950,24000,24000,23950,318
|
|
20240304,093700,376854300,24000,24000,24000,24000,3
|
|
20240304,093600,376782300,24000,23950,24000,23950,178
|
|
20240304,093500,372512650,23900,23950,23950,23900,6
|
|
20240304,093400,372369000,23950,23950,23950,23950,91
|
|
20240304,093300,370189550,23950,23950,23950,23950,1
|
|
20240304,093200,370165600,23950,23950,23950,23950,102
|
|
20240304,093100,367722700,23950,23900,23950,23900,54
|
|
20240304,093000,366431550,23900,23900,23900,23900,10
|
|
20240304,092900,366192550,23850,23850,23850,23850,50
|
|
20240304,092800,365000050,23850,23850,23850,23850,2
|
|
20240304,092700,364952350,23850,24000,24000,23850,106
|
|
20240304,092600,362408500,23950,23900,23950,23900,255
|
|
20240304,092500,356304000,23900,23900,23900,23900,65
|
|
20240304,092400,354750500,23850,23850,23850,23850,35
|
|
20240304,092300,353915750,23850,23900,23900,23850,19
|
|
20240304,092200,353462150,23850,23850,23850,23850,29
|
|
20240304,092100,352770500,23850,23850,23900,23850,478
|
|
20240304,092000,341369450,23850,23900,23900,23850,158
|
|
20240304,091900,337600150,23900,23900,23900,23900,9
|
|
20240304,091800,337385050,23900,23900,23900,23900,43
|
|
20240304,091700,336357350,23900,23950,23950,23900,254
|
|
20240304,091600,330286250,23950,23850,23950,23850,242
|
|
20240304,091500,324507050,23800,23750,23800,23750,899
|
|
20240304,091400,303111550,23750,23750,23750,23750,167
|
|
20240304,091300,299145300,23700,23600,23700,23600,1006
|
|
20240304,091200,275314600,23600,23700,23700,23600,67
|
|
20240304,091100,273732900,23550,23550,23550,23550,17
|
|
20240304,091000,273332550,23550,23600,23700,23550,1070
|
|
20240304,090900,248115700,23700,23700,23700,23450,100
|
|
20240304,090800,245761950,23450,23700,23700,23400,4268
|
|
20240304,090700,145192450,23750,23800,23800,23750,531
|
|
20240304,090600,132580200,23750,23950,23950,23750,2157
|
|
20240304,090500,81027050,23950,24000,24000,23950,555
|
|
20240304,090400,67714300,24000,24000,24200,24000,109
|
|
20240304,090300,65078900,24100,24150,24200,24000,681
|
|
20240304,090200,48630650,24250,24200,24250,24200,120
|
|
20240304,090100,45726100,24150,24300,24300,24150,671
|
|
20240304,090000,29498000,24300,24200,24300,24200,1218
|