579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183600,2453462750,24600,24600,24600,24600,539
|
|
20240306,183500,2453462750,24600,24600,24600,24600,0
|
|
20240306,183400,2453462750,24600,24600,24600,24600,0
|
|
20240306,183300,2453462750,24600,24600,24600,24600,0
|
|
20240306,183200,2453462750,24600,24600,24600,24600,0
|
|
20240306,183100,2453462750,24600,24600,24600,24600,0
|
|
20240306,183000,2453462750,24600,24600,24600,24600,0
|
|
20240306,182900,2453462750,24600,24600,24600,24600,0
|
|
20240306,182800,2453462750,24600,24600,24600,24600,0
|
|
20240306,182700,2453462750,24600,24600,24600,24600,0
|
|
20240306,182600,2453462750,24600,24600,24600,24600,0
|
|
20240306,182500,2453462750,24600,24600,24600,24600,0
|
|
20240306,182400,2453462750,24600,24600,24600,24600,0
|
|
20240306,182300,2453462750,24600,24600,24600,24600,0
|
|
20240306,182200,2453462750,24600,24600,24600,24600,0
|
|
20240306,182100,2453462750,24600,24600,24600,24600,0
|
|
20240306,182000,2453462750,24600,24600,24600,24600,0
|
|
20240306,181900,2453462750,24600,24600,24600,24600,0
|
|
20240306,181800,2453462750,24600,24600,24600,24600,0
|
|
20240306,181700,2453462750,24600,24600,24600,24600,0
|
|
20240306,181600,2453462750,24600,24600,24600,24600,0
|
|
20240306,181500,2453462750,24600,24600,24600,24600,0
|
|
20240306,181400,2453462750,24600,24600,24600,24600,0
|
|
20240306,181300,2453462750,24600,24600,24600,24600,0
|
|
20240306,181200,2453462750,24600,24600,24600,24600,0
|
|
20240306,181100,2453462750,24600,24600,24600,24600,0
|
|
20240306,181000,2453462750,24600,24600,24600,24600,0
|
|
20240306,180900,2453462750,24600,24600,24600,24600,0
|
|
20240306,180800,2453462750,24600,24600,24600,24600,0
|
|
20240306,180700,2453462750,24600,24600,24600,24600,0
|
|
20240306,180600,2453462750,24600,24600,24600,24600,539
|
|
20240306,180500,2453462750,24600,24600,24600,24600,0
|
|
20240306,180400,2453462750,24600,24600,24600,24600,0
|
|
20240306,180300,2453462750,24600,24600,24600,24600,0
|
|
20240306,180200,2453462750,24600,24600,24600,24600,0
|
|
20240306,180100,2453462750,24600,24600,24600,24600,0
|
|
20240306,180000,2453462750,24600,24600,24600,24600,0
|
|
20240306,175900,2453462750,24600,24600,24600,24600,0
|
|
20240306,175800,2453462750,24600,24600,24600,24600,0
|
|
20240306,175700,2453462750,24600,24600,24600,24600,0
|
|
20240306,175600,2453462750,24600,24600,24600,24600,0
|
|
20240306,175500,2453462750,24600,24600,24600,24600,0
|
|
20240306,175400,2453462750,24600,24600,24600,24600,0
|
|
20240306,175300,2453462750,24600,24600,24600,24600,0
|
|
20240306,175200,2453462750,24600,24600,24600,24600,0
|
|
20240306,175100,2453462750,24600,24600,24600,24600,0
|
|
20240306,175000,2453462750,24600,24600,24600,24600,0
|
|
20240306,174900,2453462750,24600,24600,24600,24600,0
|
|
20240306,174800,2453462750,24600,24600,24600,24600,0
|
|
20240306,174700,2453462750,24600,24600,24600,24600,0
|
|
20240306,174600,2453462750,24600,24600,24600,24600,0
|
|
20240306,174500,2453462750,24600,24600,24600,24600,0
|
|
20240306,174400,2453462750,24600,24600,24600,24600,0
|
|
20240306,174300,2453462750,24600,24600,24600,24600,0
|
|
20240306,174200,2453462750,24600,24600,24600,24600,0
|
|
20240306,174100,2453462750,24600,24600,24600,24600,0
|
|
20240306,174000,2453462750,24600,24600,24600,24600,0
|
|
20240306,173900,2453462750,24600,24600,24600,24600,0
|
|
20240306,173800,2453462750,24600,24600,24600,24600,0
|
|
20240306,173700,2453462750,24600,24600,24600,24600,0
|
|
20240306,173600,2453462750,24600,24600,24600,24600,539
|
|
20240306,173500,2453462750,24600,24600,24600,24600,0
|
|
20240306,173400,2453462750,24600,24600,24600,24600,0
|
|
20240306,173300,2453462750,24600,24600,24600,24600,0
|
|
20240306,173200,2453462750,24600,24600,24600,24600,0
|
|
20240306,173100,2453462750,24600,24600,24600,24600,0
|
|
20240306,173000,2453462750,24600,24600,24600,24600,0
|
|
20240306,172900,2453462750,24600,24600,24600,24600,0
|
|
20240306,172800,2453462750,24600,24600,24600,24600,0
|
|
20240306,172700,2453462750,24600,24600,24600,24600,0
|
|
20240306,172600,2453462750,24600,24600,24600,24600,0
|
|
20240306,172500,2453462750,24600,24600,24600,24600,0
|
|
20240306,172400,2453462750,24600,24600,24600,24600,0
|
|
20240306,172300,2453462750,24600,24600,24600,24600,0
|
|
20240306,172200,2453462750,24600,24600,24600,24600,0
|
|
20240306,172100,2453462750,24600,24600,24600,24600,0
|
|
20240306,172000,2453462750,24600,24600,24600,24600,0
|
|
20240306,171900,2453462750,24600,24600,24600,24600,0
|
|
20240306,171800,2453462750,24600,24600,24600,24600,0
|
|
20240306,171700,2453462750,24600,24600,24600,24600,0
|
|
20240306,171600,2453462750,24600,24600,24600,24600,0
|
|
20240306,171500,2453462750,24600,24600,24600,24600,0
|
|
20240306,171400,2453462750,24600,24600,24600,24600,0
|
|
20240306,171300,2453462750,24600,24600,24600,24600,0
|
|
20240306,171200,2453462750,24600,24600,24600,24600,0
|
|
20240306,171100,2453462750,24600,24600,24600,24600,0
|
|
20240306,171000,2453462750,24600,24600,24600,24600,0
|
|
20240306,170900,2453462750,24600,24600,24600,24600,0
|
|
20240306,170800,2453462750,24600,24600,24600,24600,0
|
|
20240306,170700,2453462750,24600,24600,24600,24600,0
|
|
20240306,170600,2453462750,24600,24600,24600,24600,539
|
|
20240306,170500,2453462750,24600,24600,24600,24600,0
|
|
20240306,170400,2453462750,24600,24600,24600,24600,0
|
|
20240306,170300,2453462750,24600,24600,24600,24600,0
|
|
20240306,170200,2453462750,24600,24600,24600,24600,0
|
|
20240306,170100,2453462750,24600,24600,24600,24600,0
|
|
20240306,170000,2453462750,24600,24600,24600,24600,0
|
|
20240306,165900,2453462750,24600,24600,24600,24600,0
|
|
20240306,165800,2453462750,24600,24600,24600,24600,0
|
|
20240306,165700,2453462750,24600,24600,24600,24600,0
|
|
20240306,165600,2453462750,24600,24600,24600,24600,0
|
|
20240306,165500,2453462750,24600,24600,24600,24600,0
|
|
20240306,165400,2453462750,24600,24600,24600,24600,0
|
|
20240306,165300,2453462750,24600,24600,24600,24600,0
|
|
20240306,165200,2453462750,24600,24600,24600,24600,0
|
|
20240306,165100,2453462750,24600,24600,24600,24600,0
|
|
20240306,165000,2453462750,24600,24600,24600,24600,0
|
|
20240306,164900,2453462750,24600,24600,24600,24600,0
|
|
20240306,164800,2453462750,24600,24600,24600,24600,0
|
|
20240306,164700,2453462750,24600,24600,24600,24600,0
|
|
20240306,164600,2453462750,24600,24600,24600,24600,0
|
|
20240306,164500,2453462750,24600,24600,24600,24600,0
|
|
20240306,164400,2453462750,24600,24600,24600,24600,0
|
|
20240306,164300,2453462750,24600,24600,24600,24600,0
|
|
20240306,164200,2453462750,24600,24600,24600,24600,0
|
|
20240306,164100,2453462750,24600,24600,24600,24600,0
|
|
20240306,164000,2453462750,24600,24600,24600,24600,0
|
|
20240306,163900,2453462750,24600,24600,24600,24600,0
|
|
20240306,163800,2453462750,24600,24600,24600,24600,0
|
|
20240306,163700,2453462750,24600,24600,24600,24600,0
|
|
20240306,163600,2453462750,24600,24600,24600,24600,539
|
|
20240306,163500,2453462750,24600,24600,24600,24600,0
|
|
20240306,163400,2453462750,24600,24600,24600,24600,0
|
|
20240306,163300,2453462750,24600,24600,24600,24600,0
|
|
20240306,163200,2453462750,24600,24600,24600,24600,0
|
|
20240306,163100,2453462750,24600,24600,24600,24600,0
|
|
20240306,163000,2453462750,24600,24600,24600,24600,0
|
|
20240306,162900,2453462750,24600,24600,24600,24600,0
|
|
20240306,162800,2453462750,24600,24600,24600,24600,0
|
|
20240306,162700,2453462750,24600,24600,24600,24600,0
|
|
20240306,162600,2453462750,24600,24600,24600,24600,0
|
|
20240306,162500,2453462750,24600,24600,24600,24600,0
|
|
20240306,162400,2453462750,24600,24600,24600,24600,0
|
|
20240306,162300,2453462750,24600,24600,24600,24600,0
|
|
20240306,162200,2453462750,24600,24600,24600,24600,0
|
|
20240306,162100,2453462750,24600,24600,24600,24600,0
|
|
20240306,162000,2453462750,24600,24600,24600,24600,0
|
|
20240306,161900,2453462750,24600,24600,24600,24600,0
|
|
20240306,161800,2453462750,24600,24600,24600,24600,0
|
|
20240306,161700,2453462750,24600,24600,24600,24600,0
|
|
20240306,161600,2453462750,24600,24600,24600,24600,0
|
|
20240306,161500,2453462750,24600,24600,24600,24600,0
|
|
20240306,161400,2453462750,24600,24600,24600,24600,0
|
|
20240306,161300,2453462750,24600,24600,24600,24600,0
|
|
20240306,161200,2453462750,24600,24600,24600,24600,0
|
|
20240306,161100,2453462750,24600,24600,24600,24600,0
|
|
20240306,161000,2453462750,24600,24600,24600,24600,0
|
|
20240306,160900,2453462750,24600,24600,24600,24600,0
|
|
20240306,160800,2453462750,24600,24600,24600,24600,0
|
|
20240306,160700,2453462750,24600,24600,24600,24600,0
|
|
20240306,160600,2453462750,24600,24600,24600,24600,539
|
|
20240306,160500,2453462750,24600,24600,24600,24600,0
|
|
20240306,160400,2453462750,24600,24600,24600,24600,0
|
|
20240306,160300,2453462750,24600,24600,24600,24600,0
|
|
20240306,160200,2453462750,24600,24600,24600,24600,0
|
|
20240306,160100,2453462750,24600,24600,24600,24600,0
|
|
20240306,160000,2453462750,24600,24600,24600,24600,0
|
|
20240306,155900,2453462750,24600,24600,24600,24600,0
|
|
20240306,155800,2453462750,24600,24600,24600,24600,0
|
|
20240306,155700,2453462750,24600,24600,24600,24600,0
|
|
20240306,155600,2453462750,24600,24600,24600,24600,0
|
|
20240306,155500,2453462750,24600,24600,24600,24600,0
|
|
20240306,155400,2453462750,24600,24600,24600,24600,0
|
|
20240306,155300,2453462750,24600,24600,24600,24600,0
|
|
20240306,155200,2453462750,24600,24600,24600,24600,0
|
|
20240306,155100,2453462750,24600,24600,24600,24600,0
|
|
20240306,155000,2453462750,24600,24600,24600,24600,0
|
|
20240306,154900,2453462750,24600,24600,24600,24600,0
|
|
20240306,154800,2453462750,24600,24600,24600,24600,0
|
|
20240306,154700,2453462750,24600,24600,24600,24600,0
|
|
20240306,154600,2453462750,24600,24600,24600,24600,0
|
|
20240306,154500,2453462750,24600,24600,24600,24600,0
|
|
20240306,154400,2453462750,24600,24600,24600,24600,0
|
|
20240306,154300,2453462750,24600,24600,24600,24600,0
|
|
20240306,154200,2453462750,24600,24600,24600,24600,0
|
|
20240306,154100,2453462750,24600,24600,24600,24600,0
|
|
20240306,154000,2453462750,24600,24600,24600,24600,0
|
|
20240306,153900,2453462750,24600,24600,24600,24600,0
|
|
20240306,153800,2453462750,24600,24600,24600,24600,0
|
|
20240306,153700,2453462750,24600,24600,24600,24600,0
|
|
20240306,153600,2453462750,24600,24600,24600,24600,539
|
|
20240306,153500,2453462750,24600,24600,24600,24600,0
|
|
20240306,153400,2453462750,24600,24600,24600,24600,0
|
|
20240306,153300,2453462750,24600,24600,24600,24600,0
|
|
20240306,153200,2453462750,24600,24600,24600,24600,0
|
|
20240306,153100,2453462750,24600,24600,24600,24600,0
|
|
20240306,153000,2453462750,24600,24600,24600,24600,539
|
|
20240306,152900,2440203350,24600,24600,24600,24600,0
|
|
20240306,152800,2440203350,24600,24600,24600,24600,0
|
|
20240306,152700,2440203350,24600,24600,24600,24600,0
|
|
20240306,152600,2440203350,24600,24600,24600,24600,0
|
|
20240306,152500,2440203350,24600,24600,24600,24600,0
|
|
20240306,152400,2440203350,24600,24600,24600,24600,0
|
|
20240306,152300,2440203350,24600,24600,24600,24600,0
|
|
20240306,152200,2440203350,24600,24600,24600,24600,0
|
|
20240306,152100,2440203350,24600,24600,24600,24600,0
|
|
20240306,152000,2440203350,24600,24600,24600,24600,0
|
|
20240306,151900,2440203350,24600,24600,24650,24600,216
|
|
20240306,151800,2434886400,24650,24600,24650,24600,145
|
|
20240306,151700,2431314750,24650,24650,24650,24600,172
|
|
20240306,151600,2427080100,24650,24600,24650,24600,79
|
|
20240306,151500,2425132800,24600,24650,24650,24600,114
|
|
20240306,151400,2422324100,24600,24600,24650,24600,80
|
|
20240306,151300,2420354100,24650,24650,24650,24600,131
|
|
20240306,151200,2417125000,24600,24600,24600,24600,1
|
|
20240306,151100,2417100400,24650,24600,24650,24600,18
|
|
20240306,151000,2416657200,24650,24650,24700,24600,69
|
|
20240306,150900,2414956050,24650,24600,24650,24600,8
|
|
20240306,150800,2414758900,24650,24650,24650,24650,4
|
|
20240306,150700,2414660300,24650,24650,24650,24550,155
|
|
20240306,150600,2410847700,24650,24700,24700,24650,11
|
|
20240306,150500,2410576100,24700,24700,24700,24700,13
|
|
20240306,150400,2410255000,24700,24650,24700,24650,55
|
|
20240306,150300,2408898700,24650,24700,24700,24650,12
|
|
20240306,150200,2408602850,24650,24650,24650,24650,47
|
|
20240306,150100,2407444300,24650,24650,24650,24650,1
|
|
20240306,150000,2407419650,24650,24600,24650,24600,69
|
|
20240306,145900,2405721100,24650,24600,24650,24550,188
|
|
20240306,145800,2401099200,24650,24600,24650,24600,84
|
|
20240306,145700,2399031750,24650,24600,24650,24600,21
|
|
20240306,145600,2398514450,24650,24700,24700,24600,168
|
|
20240306,145500,2394378000,24700,24650,24700,24600,118
|
|
20240306,145400,2391468200,24650,24650,24650,24550,124
|
|
20240306,145300,2388418600,24650,24650,24650,24550,123
|
|
20240306,145200,2385392250,24700,24650,24700,24600,96
|
|
20240306,145100,2383028050,24700,24600,24700,24600,183
|
|
20240306,145000,2378524350,24650,24700,24700,24600,26
|
|
20240306,144900,2377883050,24700,24650,24700,24600,119
|
|
20240306,144800,2374954100,24700,24650,24750,24600,165
|
|
20240306,144700,2370892450,24750,24750,24750,24700,41
|
|
20240306,144600,2369878700,24750,24750,24750,24650,129
|
|
20240306,144500,2366696450,24750,24700,24750,24600,134
|
|
20240306,144400,2363393150,24700,24650,24700,24600,153
|
|
20240306,144300,2359626350,24650,24600,24650,24600,137
|
|
20240306,144200,2356254850,24650,24600,24650,24600,126
|
|
20240306,144100,2353154000,24650,24600,24650,24600,78
|
|
20240306,144000,2351234400,24650,24700,24700,24600,56
|
|
20240306,143900,2349852850,24600,24650,24700,24600,226
|
|
20240306,143800,2344291050,24600,24650,24700,24600,82
|
|
20240306,143700,2342268950,24700,24700,24700,24650,87
|
|
20240306,143600,2340123400,24700,24700,24750,24650,161
|
|
20240306,143500,2336145100,24750,24700,24750,24700,65
|
|
20240306,143400,2334538900,24750,24750,24750,24700,237
|
|
20240306,143300,2328681550,24700,24700,24750,24700,138
|
|
20240306,143200,2325270250,24700,24750,24750,24700,185
|
|
20240306,143100,2320699650,24700,24750,24750,24700,83
|
|
20240306,143000,2318648350,24700,24700,24800,24700,89
|
|
20240306,142900,2316448650,24800,24750,24800,24700,104
|
|
20240306,142800,2313875550,24800,24750,24800,24700,145
|
|
20240306,142700,2310288550,24700,24750,24800,24700,86
|
|
20240306,142600,2308159100,24800,24800,24850,24750,177
|
|
20240306,142500,2303772300,24800,24800,24850,24750,149
|
|
20240306,142400,2300077650,24850,24850,24900,24800,340
|
|
20240306,142300,2291618550,24900,24850,24900,24850,284
|
|
20240306,142200,2284554650,24800,24850,24900,24800,134
|
|
20240306,142100,2281227550,24850,24800,24850,24750,351
|
|
20240306,142000,2272511650,24850,24800,24850,24750,377
|
|
20240306,141900,2263157350,24800,24700,24850,24700,616
|
|
20240306,141800,2247890600,24750,24650,24750,24650,196
|
|
20240306,141700,2243043950,24650,24700,24700,24650,271
|
|
20240306,141600,2236356500,24650,24650,24650,24600,222
|
|
20240306,141500,2230886550,24650,24650,24700,24600,410
|
|
20240306,141400,2220771200,24600,24700,24700,24550,362
|
|
20240306,141300,2211850300,24650,24500,24650,24500,156
|
|
20240306,141200,2208005700,24550,24600,24650,24500,166
|
|
20240306,141100,2203937150,24600,24600,24600,24500,856
|
|
20240306,141000,2182926750,24600,24600,24700,24550,306
|
|
20240306,140900,2175390300,24550,24550,24650,24550,321
|
|
20240306,140800,2167487250,24550,24600,24600,24550,2360
|
|
20240306,140700,2109546350,24600,24600,24600,24550,154
|
|
20240306,140600,2105762400,24600,24650,24650,24550,27
|
|
20240306,140500,2105097700,24550,24600,24650,24550,72
|
|
20240306,140400,2103327050,24600,24600,24650,24550,149
|
|
20240306,140300,2099663600,24600,24600,24600,24600,60
|
|
20240306,140200,2098187600,24600,24650,24650,24550,147
|
|
20240306,140100,2094571500,24600,24600,24650,24600,74
|
|
20240306,140000,2092751000,24600,24600,24650,24600,175
|
|
20240306,135900,2088444450,24650,24600,24650,24600,99
|
|
20240306,135800,2086007050,24650,24600,24650,24600,198
|
|
20240306,135700,2081132050,24600,24650,24650,24600,193
|
|
20240306,135600,2076379350,24650,24650,24700,24600,239
|
|
20240306,135500,2070487600,24650,24650,24650,24600,135
|
|
20240306,135400,2067162800,24700,24600,24700,24600,1324
|
|
20240306,135300,2034578350,24600,24600,24650,24600,113
|
|
20240306,135200,2031797200,24600,24600,24700,24600,118
|
|
20240306,135100,2028891300,24650,24650,24650,24600,57
|
|
20240306,135000,2027486450,24600,24600,24650,24600,146
|
|
20240306,134900,2023894300,24650,24600,24650,24600,262
|
|
20240306,134800,2017446200,24600,24600,24650,24600,150
|
|
20240306,134700,2013752650,24650,24650,24700,24650,389
|
|
20240306,134600,2004162050,24650,24650,24750,24650,138
|
|
20240306,134500,2000758200,24650,24750,24750,24650,133
|
|
20240306,134400,1997475950,24700,24750,24750,24650,110
|
|
20240306,134300,1994763600,24650,24650,24700,24650,192
|
|
20240306,134200,1990028650,24700,24700,24750,24650,456
|
|
20240306,134100,1978780250,24700,24700,24750,24700,132
|
|
20240306,134000,1975519350,24650,24650,24750,24650,67
|
|
20240306,133900,1973866000,24750,24750,24750,24700,96
|
|
20240306,133800,1971493100,24650,24700,24750,24650,460
|
|
20240306,133700,1960133500,24750,24700,24750,24700,140
|
|
20240306,133600,1956673800,24700,24750,24750,24700,86
|
|
20240306,133500,1954547650,24700,24700,24750,24700,220
|
|
20240306,133400,1949112000,24750,24750,24750,24700,82
|
|
20240306,133300,1947084550,24750,24700,24750,24700,161
|
|
20240306,133200,1943107750,24750,24700,24750,24700,187
|
|
20240306,133100,1938486700,24750,24700,24750,24700,11
|
|
20240306,133000,1938214600,24750,24700,24750,24700,86
|
|
20240306,132900,1936089200,24700,24750,24750,24700,37
|
|
20240306,132800,1935173750,24700,24750,24750,24700,138
|
|
20240306,132700,1931763200,24700,24700,24750,24700,105
|
|
20240306,132600,1929169400,24750,24750,24750,24700,157
|
|
20240306,132500,1925283750,24700,24750,24750,24700,537
|
|
20240306,132400,1912003750,24750,24750,24800,24750,77
|
|
20240306,132300,1910096500,24800,24750,24800,24750,82
|
|
20240306,132200,1908065600,24750,24750,24800,24750,114
|
|
20240306,132100,1905243600,24800,24750,24800,24700,130
|
|
20240306,132000,1902025300,24750,24800,24800,24700,47
|
|
20240306,131900,1900862450,24800,24700,24800,24700,180
|
|
20240306,131800,1896407300,24750,24700,24750,24700,140
|
|
20240306,131700,1892947250,24750,24700,24750,24650,136
|
|
20240306,131600,1889588050,24650,24700,24750,24650,60
|
|
20240306,131500,1888108350,24750,24650,24750,24650,80
|
|
20240306,131400,1886134300,24700,24750,24800,24700,42
|
|
20240306,131300,1885095000,24800,24700,24800,24650,170
|
|
20240306,131200,1880896450,24700,24700,24750,24700,30
|
|
20240306,131100,1880154150,24650,24750,24750,24650,134
|
|
20240306,131000,1876846100,24700,24800,24800,24700,72
|
|
20240306,130900,1875065050,24800,24700,24800,24700,47
|
|
20240306,130800,1873901750,24700,24700,24750,24700,184
|
|
20240306,130700,1869356650,24700,24650,24750,24650,175
|
|
20240306,130600,1865031850,24650,24700,24800,24650,222
|
|
20240306,130500,1859539750,24800,24750,24800,24700,4031
|
|
20240306,130400,1759972850,24700,24750,24750,24700,79
|
|
20240306,130300,1758020250,24700,24700,24750,24700,152
|
|
20240306,130200,1754264700,24700,24750,24750,24700,128
|
|
20240306,130100,1751101900,24700,24700,24750,24700,74
|
|
20240306,130000,1749273550,24700,24700,24750,24700,117
|
|
20240306,125900,1746382350,24700,24750,24750,24700,75
|
|
20240306,125800,1744529600,24800,24700,24800,24700,81
|
|
20240306,125700,1742526550,24750,24750,24750,24700,136
|
|
20240306,125600,1739164700,24800,24800,24800,24700,165
|
|
20240306,125500,1735083100,24750,24750,24800,24700,117
|
|
20240306,125400,1732185250,24800,24750,24800,24750,64
|
|
20240306,125300,1730600550,24750,24750,24800,24700,118
|
|
20240306,125200,1727682300,24800,24750,24800,24750,124
|
|
20240306,125100,1724609500,24800,24750,24800,24700,66
|
|
20240306,125000,1722975750,24800,24750,24800,24700,70
|
|
20240306,124900,1721242550,24750,24700,24850,24700,65
|
|
20240306,124800,1719633250,24750,24850,24850,24700,260
|
|
20240306,124700,1713190400,24800,24850,24850,24800,11
|
|
20240306,124600,1712917250,24700,24800,24800,24700,179
|
|
20240306,124500,1708493150,24800,24750,24800,24700,55
|
|
20240306,124400,1707131800,24750,24700,24800,24700,315
|
|
20240306,124300,1699332400,24800,24750,24850,24700,121
|
|
20240306,124200,1696337900,24750,24850,24850,24700,163
|
|
20240306,124100,1692303400,24850,24850,24850,24700,174
|
|
20240306,124000,1687988600,24850,24750,24850,24750,65
|
|
20240306,123900,1686378500,24750,24800,24850,24750,133
|
|
20240306,123800,1683082650,24800,24750,24800,24700,176
|
|
20240306,123700,1678726350,24750,24750,24750,24700,202
|
|
20240306,123600,1673729250,24750,24700,24750,24700,181
|
|
20240306,123500,1669254200,24700,24650,24750,24650,147
|
|
20240306,123400,1665620100,24650,24750,24750,24650,244
|
|
20240306,123300,1659586500,24700,24700,24750,24650,71
|
|
20240306,123200,1657834150,24700,24700,24800,24600,225
|
|
20240306,123100,1652279500,24700,24800,24800,24700,272
|
|
20240306,123000,1645547450,24800,24700,24800,24700,11
|
|
20240306,122900,1645275050,24650,24700,24700,24600,218
|
|
20240306,122800,1639894000,24750,24650,24750,24650,126
|
|
20240306,122700,1636780100,24650,24750,24750,24650,117
|
|
20240306,122600,1633889100,24700,24750,24750,24650,204
|
|
20240306,122500,1628847050,24750,24650,24750,24650,42
|
|
20240306,122400,1627811600,24800,24700,24800,24650,165
|
|
20240306,122300,1623732500,24700,24750,24750,24700,57
|
|
20240306,122200,1622324100,24650,24700,24750,24650,101
|
|
20240306,122100,1619829700,24700,24750,24750,24650,116
|
|
20240306,122000,1616966550,24800,24700,24800,24700,142
|
|
20240306,121900,1613454250,24750,24700,24750,24650,90
|
|
20240306,121800,1611233500,24650,24750,24750,24650,197
|
|
20240306,121700,1606372700,24650,24750,24750,24650,159
|
|
20240306,121600,1602443200,24750,24700,24750,24700,63
|
|
20240306,121500,1600886750,24750,24750,24750,24700,50
|
|
20240306,121400,1599649400,24750,24700,24750,24650,113
|
|
20240306,121300,1596857600,24750,24800,24800,24750,92
|
|
20240306,121200,1594576300,24750,24750,24800,24700,190
|
|
20240306,121100,1589871850,24750,24800,24800,24700,105
|
|
20240306,121000,1587273150,24800,24750,24800,24750,6
|
|
20240306,120900,1587124400,24800,24750,24800,24750,171
|
|
20240306,120800,1582886500,24750,24650,24750,24650,43
|
|
20240306,120700,1581826300,24800,24750,24800,24700,284
|
|
20240306,120600,1574793150,24750,24750,24750,24700,100
|
|
20240306,120500,1572321250,24850,24800,24850,24800,102
|
|
20240306,120400,1569790300,24750,24750,24750,24700,143
|
|
20240306,120300,1566258000,24750,24700,24800,24700,84
|
|
20240306,120200,1564175000,24800,24700,24800,24700,149
|
|
20240306,120100,1560489800,24750,24700,24750,24700,91
|
|
20240306,120000,1558237700,24650,24650,24700,24650,139
|
|
20240306,115900,1554806950,24650,24700,24750,24650,358
|
|
20240306,115800,1545977800,24750,24700,24750,24650,939
|
|
20240306,115700,1522818450,24750,24700,24750,24650,156
|
|
20240306,115600,1518964300,24750,24650,24750,24650,84
|
|
20240306,115500,1516885550,24650,24750,24750,24650,307
|
|
20240306,115400,1509303050,24750,24650,24750,24650,113
|
|
20240306,115300,1506512250,24700,24750,24750,24700,80
|
|
20240306,115200,1504534750,24700,24750,24750,24700,265
|
|
20240306,115100,1497978800,24700,24650,24700,24650,9
|
|
20240306,115000,1497756600,24650,24750,24750,24650,226
|
|
20240306,114900,1492168300,24750,24700,24750,24650,61
|
|
20240306,114800,1490662450,24750,24650,24750,24650,56
|
|
20240306,114700,1489278900,24650,24750,24750,24650,103
|
|
20240306,114600,1486737350,24700,24600,24750,24600,98
|
|
20240306,114500,1484319400,24600,24700,24800,24600,233
|
|
20240306,114400,1478557600,24750,24750,24750,24650,170
|
|
20240306,114300,1474363950,24700,24700,24700,24700,56
|
|
20240306,114200,1472980750,24700,24750,24750,24650,87
|
|
20240306,114100,1470831650,24700,24650,24700,24650,91
|
|
20240306,114000,1468584100,24600,24700,24750,24600,65
|
|
20240306,113900,1466984200,24700,24650,24750,24650,163
|
|
20240306,113800,1462960500,24650,24600,24650,24600,13
|
|
20240306,113700,1462640550,24700,24700,24800,24700,88
|
|
20240306,113600,1460466000,24700,24650,24700,24650,101
|
|
20240306,113500,1457976100,24650,24650,24700,24650,156
|
|
20240306,113400,1454126000,24700,24650,24700,24650,85
|
|
20240306,113300,1452026600,24650,24650,24750,24650,151
|
|
20240306,113200,1448299850,24700,24650,24700,24650,148
|
|
20240306,113100,1444644300,24700,24650,24700,24650,70
|
|
20240306,113000,1442915400,24700,24700,24750,24700,111
|
|
20240306,112900,1440173400,24750,24700,24750,24700,135
|
|
20240306,112800,1436834350,24700,24750,24750,24600,176
|
|
20240306,112700,1432483950,24750,24750,24750,24700,241
|
|
20240306,112600,1426524050,24750,24700,24750,24700,57
|
|
20240306,112500,1425115650,24650,24750,24750,24600,133
|
|
20240306,112400,1421832950,24700,24700,24700,24650,99
|
|
20240306,112300,1419388500,24700,24650,24700,24600,124
|
|
20240306,112200,1416334750,24650,24750,24800,24650,228
|
|
20240306,112100,1410705350,24750,24700,24750,24700,125
|
|
20240306,112000,1407617600,24650,24750,24850,24650,351
|
|
20240306,111900,1398942900,24750,24750,24750,24700,70
|
|
20240306,111800,1397212700,24700,24700,24750,24650,103
|
|
20240306,111700,1394671050,24650,24650,24650,24600,118
|
|
20240306,111600,1391765700,24650,24600,24700,24600,133
|
|
20240306,111500,1388485200,24600,24600,24650,24550,177
|
|
20240306,111400,1384127300,24600,24650,24650,24600,91
|
|
20240306,111300,1381884300,24650,24650,24650,24600,131
|
|
20240306,111200,1378660950,24700,24600,24700,24600,86
|
|
20240306,111100,1376537050,24550,24600,24700,24550,185
|
|
20240306,111000,1371979900,24650,24600,24650,24550,157
|
|
20240306,110900,1368112950,24650,24650,24650,24650,22
|
|
20240306,110800,1367570650,24650,24650,24650,24550,186
|
|
20240306,110700,1362995900,24650,24650,24650,24550,129
|
|
20240306,110600,1359822000,24550,24650,24650,24550,146
|
|
20240306,110500,1356227550,24600,24650,24700,24600,182
|
|
20240306,110400,1351744900,24650,24650,24650,24600,122
|
|
20240306,110300,1348739550,24600,24650,24750,24600,286
|
|
20240306,110200,1341686750,24600,24600,24650,24600,87
|
|
20240306,110100,1339544450,24600,24600,24650,24550,215
|
|
20240306,110000,1334251550,24600,24600,24600,24600,146
|
|
20240306,105900,1330659950,24600,24500,24650,24500,584
|
|
20240306,105800,1316296500,24500,24550,24600,24500,333
|
|
20240306,105700,1308123950,24550,24550,24550,24500,411
|
|
20240306,105600,1298045900,24500,24550,24600,24500,209
|
|
20240306,105500,1292912550,24600,24550,24600,24550,325
|
|
20240306,105400,1284933450,24600,24550,24600,24550,130
|
|
20240306,105300,1281739850,24600,24550,24600,24550,164
|
|
20240306,105200,1277710850,24600,24550,24600,24550,100
|
|
20240306,105100,1275250950,24600,24500,24600,24500,271
|
|
20240306,105000,1268599950,24550,24550,24550,24500,169
|
|
20240306,104900,1264456600,24550,24500,24550,24500,9
|
|
20240306,104800,1264236000,24500,24600,24600,24500,804
|
|
20240306,104700,1244516550,24600,24600,24650,24600,673
|
|
20240306,104600,1227958600,24600,24650,24700,24600,443
|
|
20240306,104500,1217049150,24650,24700,24700,24650,103
|
|
20240306,104400,1214509850,24650,24700,24750,24650,91
|
|
20240306,104300,1212264150,24700,24700,24700,24650,241
|
|
20240306,104200,1206320200,24700,24650,24700,24650,55
|
|
20240306,104100,1204961800,24650,24700,24700,24650,177
|
|
20240306,104000,1200596000,24650,24700,24700,24650,154
|
|
20240306,103900,1196792300,24750,24750,24750,24700,102
|
|
20240306,103800,1194270750,24800,24750,24850,24700,131
|
|
20240306,103700,1191028800,24750,24650,24750,24600,175
|
|
20240306,103600,1186711650,24650,24700,24750,24600,1837
|
|
20240306,103500,1141442650,24750,24800,24800,24750,115
|
|
20240306,103400,1138595200,24750,24750,24750,24700,183
|
|
20240306,103300,1134070850,24750,24800,24800,24750,244
|
|
20240306,103200,1128023250,24850,24850,24850,24750,370
|
|
20240306,103100,1118851650,24850,25000,25000,24850,127
|
|
20240306,103000,1115693350,24800,24850,25000,24800,558
|
|
20240306,102900,1101826100,24800,25000,25000,24800,969
|
|
20240306,102800,1077693900,25000,25050,25050,24950,931
|
|
20240306,102700,1054417350,25100,25300,25300,25100,1790
|
|
20240306,102600,1009406300,25250,25250,25300,25250,437
|
|
20240306,102500,998367350,25250,25200,25250,25200,131
|
|
20240306,102400,995062150,25200,25200,25250,25150,212
|
|
20240306,102300,989719150,25250,25200,25300,25150,252
|
|
20240306,102200,983361500,25250,25250,25300,25100,264
|
|
20240306,102100,976702950,25250,25200,25300,25150,484
|
|
20240306,102000,964513550,25150,25200,25250,25150,144
|
|
20240306,101900,960881600,25250,25200,25250,25150,306
|
|
20240306,101800,953171200,25200,25250,25250,25150,203
|
|
20240306,101700,948053400,25150,25200,25250,25150,268
|
|
20240306,101600,941294900,25200,25400,25400,25200,1487
|
|
20240306,101500,903750550,25400,25400,25450,25300,408
|
|
20240306,101400,893400250,25400,25400,25400,25350,164
|
|
20240306,101300,889237500,25400,25400,25500,25350,583
|
|
20240306,101200,874439600,25450,25500,25500,25400,296
|
|
20240306,101100,866903150,25450,25400,25500,25400,222
|
|
20240306,101000,861254700,25400,25400,25450,25400,342
|
|
20240306,100900,852554750,25400,25500,25500,25350,469
|
|
20240306,100800,840607350,25500,25500,25500,25450,336
|
|
20240306,100700,832043850,25500,25500,25500,25400,1021
|
|
20240306,100600,806015200,25500,25400,25500,25350,1677
|
|
20240306,100500,763307450,25350,25400,25400,25350,389
|
|
20240306,100400,753427000,25400,25400,25400,25350,807
|
|
20240306,100300,732931200,25400,25400,25400,25400,170
|
|
20240306,100200,728613200,25400,25300,25400,25300,295
|
|
20240306,100100,721127850,25400,25400,25400,25300,417
|
|
20240306,100000,710543300,25400,25350,25400,25350,338
|
|
20240306,095900,701972750,25350,25350,25400,25300,238
|
|
20240306,095800,695936650,25350,25350,25400,25350,336
|
|
20240306,095700,687406900,25400,25350,25400,25300,563
|
|
20240306,095600,673137700,25350,25350,25350,25300,415
|
|
20240306,095500,662617550,25350,25350,25350,25300,343
|
|
20240306,095400,653922550,25350,25300,25350,25250,360
|
|
20240306,095300,644814400,25300,25350,25400,25250,852
|
|
20240306,095200,623275550,25300,25350,25400,25300,281
|
|
20240306,095100,616146900,25400,25350,25400,25300,266
|
|
20240306,095000,609398300,25350,25350,25350,25300,281
|
|
20240306,094900,602280050,25350,25350,25350,25350,261
|
|
20240306,094800,595663700,25350,25350,25350,25300,334
|
|
20240306,094700,587199700,25300,25350,25400,25300,281
|
|
20240306,094600,580071100,25350,25400,25400,25300,446
|
|
20240306,094500,568767850,25350,25350,25350,25300,532
|
|
20240306,094400,555284550,25350,25350,25350,25350,244
|
|
20240306,094300,549099150,25350,25300,25350,25250,575
|
|
20240306,094200,534544850,25300,25300,25300,25250,300
|
|
20240306,094100,526956700,25300,25300,25300,25300,250
|
|
20240306,094000,520631700,25300,25350,25350,25250,1028
|
|
20240306,093900,494655600,25350,25300,25350,25250,578
|
|
20240306,093800,480038800,25300,25350,25400,25300,991
|
|
20240306,093700,454922000,25350,25350,25350,25300,269
|
|
20240306,093600,448107300,25300,25300,25350,25300,586
|
|
20240306,093500,433279300,25350,25200,25350,25200,1028
|
|
20240306,093400,407304350,25200,25250,25250,25200,216
|
|
20240306,093300,401851500,25250,25250,25250,25200,607
|
|
20240306,093200,386541700,25300,25300,25300,25250,1148
|
|
20240306,093100,357515600,25300,25200,25300,25100,1883
|
|
20240306,093000,310065750,25050,25200,25250,25050,510
|
|
20240306,092900,297209900,25200,25150,25200,25100,1384
|
|
20240306,092800,262356150,25200,25150,25200,25100,600
|
|
20240306,092700,247267650,25100,25000,25100,25000,755
|
|
20240306,092600,228331850,25050,24850,25050,24850,787
|
|
20240306,092500,208682250,24850,24900,24950,24850,429
|
|
20240306,092400,198006350,24900,24850,24900,24850,27
|
|
20240306,092300,197334100,24800,24800,24800,24800,171
|
|
20240306,092200,193093300,24800,24750,24800,24750,213
|
|
20240306,092100,187821000,24750,24750,24750,24750,31
|
|
20240306,092000,187053750,24700,24650,24700,24650,171
|
|
20240306,091900,182830350,24650,24600,24700,24600,68
|
|
20240306,091800,181154050,24600,24650,24650,24600,97
|
|
20240306,091700,178765650,24650,24650,24650,24600,210
|
|
20240306,091600,173589400,24650,24650,24650,24650,10
|
|
20240306,091500,173342900,24600,24600,24600,24550,118
|
|
20240306,091400,170443600,24600,24600,24600,24550,116
|
|
20240306,091300,167591050,24550,24550,24600,24500,255
|
|
20240306,091200,161335850,24600,24600,24600,24600,22
|
|
20240306,091100,160794650,24600,24600,24600,24550,134
|
|
20240306,091000,157500000,24600,24650,24650,24600,232
|
|
20240306,090900,151784100,24600,24750,24750,24600,201
|
|
20240306,090800,146822450,24550,24650,24650,24550,309
|
|
20240306,090700,139232700,24550,24650,24650,24550,735
|
|
20240306,090600,121160550,24650,24750,24750,24650,486
|
|
20240306,090500,109156950,24750,24650,24750,24650,454
|
|
20240306,090400,97961200,24700,24600,24700,24600,266
|
|
20240306,090300,91401000,24600,24550,24700,24550,206
|
|
20240306,090200,86323750,24550,24850,24900,24550,2105
|
|
20240306,090100,34400400,24900,25000,25000,24900,108
|
|
20240306,090000,31708450,24950,24950,25000,24900,1270
|