579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,183500,3452459900,23800,23800,23800,23800,0
|
|
20240308,183400,3452459900,23800,23800,23800,23800,0
|
|
20240308,183300,3452459900,23800,23800,23800,23800,0
|
|
20240308,183200,3452459900,23800,23800,23800,23800,0
|
|
20240308,183100,3452459900,23800,23800,23800,23800,0
|
|
20240308,183000,3452459900,23800,23800,23800,23800,0
|
|
20240308,182900,3452459900,23800,23800,23800,23800,0
|
|
20240308,182800,3452459900,23800,23800,23800,23800,0
|
|
20240308,182700,3452459900,23800,23800,23800,23800,0
|
|
20240308,182600,3452459900,23800,23800,23800,23800,0
|
|
20240308,182500,3452459900,23800,23800,23800,23800,0
|
|
20240308,182400,3452459900,23800,23800,23800,23800,0
|
|
20240308,182300,3452459900,23800,23800,23800,23800,0
|
|
20240308,182200,3452459900,23800,23800,23800,23800,0
|
|
20240308,182100,3452459900,23800,23800,23800,23800,0
|
|
20240308,182000,3452459900,23800,23800,23800,23800,0
|
|
20240308,181900,3452459900,23800,23800,23800,23800,0
|
|
20240308,181800,3452459900,23800,23800,23800,23800,0
|
|
20240308,181700,3452459900,23800,23800,23800,23800,0
|
|
20240308,181600,3452459900,23800,23800,23800,23800,0
|
|
20240308,181500,3452459900,23800,23800,23800,23800,0
|
|
20240308,181400,3452459900,23800,23800,23800,23800,0
|
|
20240308,181300,3452459900,23800,23800,23800,23800,0
|
|
20240308,181200,3452459900,23800,23800,23800,23800,0
|
|
20240308,181100,3452459900,23800,23800,23800,23800,0
|
|
20240308,181000,3452459900,23800,23800,23800,23800,0
|
|
20240308,180900,3452459900,23800,23800,23800,23800,0
|
|
20240308,180800,3452459900,23800,23800,23800,23800,0
|
|
20240308,180700,3452459900,23800,23800,23800,23800,0
|
|
20240308,180600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,180500,3452459900,23800,23800,23800,23800,0
|
|
20240308,180400,3452459900,23800,23800,23800,23800,0
|
|
20240308,180300,3452459900,23800,23800,23800,23800,0
|
|
20240308,180200,3452459900,23800,23800,23800,23800,0
|
|
20240308,180100,3452459900,23800,23800,23800,23800,0
|
|
20240308,180000,3452459900,23800,23800,23800,23800,0
|
|
20240308,175900,3452459900,23800,23800,23800,23800,0
|
|
20240308,175800,3452459900,23800,23800,23800,23800,0
|
|
20240308,175700,3452459900,23800,23800,23800,23800,0
|
|
20240308,175600,3452459900,23800,23800,23800,23800,0
|
|
20240308,175500,3452459900,23800,23800,23800,23800,0
|
|
20240308,175400,3452459900,23800,23800,23800,23800,0
|
|
20240308,175300,3452459900,23800,23800,23800,23800,0
|
|
20240308,175200,3452459900,23800,23800,23800,23800,0
|
|
20240308,175100,3452459900,23800,23800,23800,23800,0
|
|
20240308,175000,3452459900,23800,23800,23800,23800,0
|
|
20240308,174900,3452459900,23800,23800,23800,23800,0
|
|
20240308,174800,3452459900,23800,23800,23800,23800,0
|
|
20240308,174700,3452459900,23800,23800,23800,23800,0
|
|
20240308,174600,3452459900,23800,23800,23800,23800,0
|
|
20240308,174500,3452459900,23800,23800,23800,23800,0
|
|
20240308,174400,3452459900,23800,23800,23800,23800,0
|
|
20240308,174300,3452459900,23800,23800,23800,23800,0
|
|
20240308,174200,3452459900,23800,23800,23800,23800,0
|
|
20240308,174100,3452459900,23800,23800,23800,23800,0
|
|
20240308,174000,3452459900,23800,23800,23800,23800,0
|
|
20240308,173900,3452459900,23800,23800,23800,23800,0
|
|
20240308,173800,3452459900,23800,23800,23800,23800,0
|
|
20240308,173700,3452459900,23800,23800,23800,23800,0
|
|
20240308,173600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,173500,3452459900,23800,23800,23800,23800,0
|
|
20240308,173400,3452459900,23800,23800,23800,23800,0
|
|
20240308,173300,3452459900,23800,23800,23800,23800,0
|
|
20240308,173200,3452459900,23800,23800,23800,23800,0
|
|
20240308,173100,3452459900,23800,23800,23800,23800,0
|
|
20240308,173000,3452459900,23800,23800,23800,23800,0
|
|
20240308,172900,3452459900,23800,23800,23800,23800,0
|
|
20240308,172800,3452459900,23800,23800,23800,23800,0
|
|
20240308,172700,3452459900,23800,23800,23800,23800,0
|
|
20240308,172600,3452459900,23800,23800,23800,23800,0
|
|
20240308,172500,3452459900,23800,23800,23800,23800,0
|
|
20240308,172400,3452459900,23800,23800,23800,23800,0
|
|
20240308,172300,3452459900,23800,23800,23800,23800,0
|
|
20240308,172200,3452459900,23800,23800,23800,23800,0
|
|
20240308,172100,3452459900,23800,23800,23800,23800,0
|
|
20240308,172000,3452459900,23800,23800,23800,23800,0
|
|
20240308,171900,3452459900,23800,23800,23800,23800,0
|
|
20240308,171800,3452459900,23800,23800,23800,23800,0
|
|
20240308,171700,3452459900,23800,23800,23800,23800,0
|
|
20240308,171600,3452459900,23800,23800,23800,23800,0
|
|
20240308,171500,3452459900,23800,23800,23800,23800,0
|
|
20240308,171400,3452459900,23800,23800,23800,23800,0
|
|
20240308,171300,3452459900,23800,23800,23800,23800,0
|
|
20240308,171200,3452459900,23800,23800,23800,23800,0
|
|
20240308,171100,3452459900,23800,23800,23800,23800,0
|
|
20240308,171000,3452459900,23800,23800,23800,23800,0
|
|
20240308,170900,3452459900,23800,23800,23800,23800,0
|
|
20240308,170800,3452459900,23800,23800,23800,23800,0
|
|
20240308,170700,3452459900,23800,23800,23800,23800,0
|
|
20240308,170600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,170500,3452459900,23800,23800,23800,23800,0
|
|
20240308,170400,3452459900,23800,23800,23800,23800,0
|
|
20240308,170300,3452459900,23800,23800,23800,23800,0
|
|
20240308,170200,3452459900,23800,23800,23800,23800,0
|
|
20240308,170100,3452459900,23800,23800,23800,23800,0
|
|
20240308,170000,3452459900,23800,23800,23800,23800,0
|
|
20240308,165900,3452459900,23800,23800,23800,23800,0
|
|
20240308,165800,3452459900,23800,23800,23800,23800,0
|
|
20240308,165700,3452459900,23800,23800,23800,23800,0
|
|
20240308,165600,3452459900,23800,23800,23800,23800,0
|
|
20240308,165500,3452459900,23800,23800,23800,23800,0
|
|
20240308,165400,3452459900,23800,23800,23800,23800,0
|
|
20240308,165300,3452459900,23800,23800,23800,23800,0
|
|
20240308,165200,3452459900,23800,23800,23800,23800,0
|
|
20240308,165100,3452459900,23800,23800,23800,23800,0
|
|
20240308,165000,3452459900,23800,23800,23800,23800,0
|
|
20240308,164900,3452459900,23800,23800,23800,23800,0
|
|
20240308,164800,3452459900,23800,23800,23800,23800,0
|
|
20240308,164700,3452459900,23800,23800,23800,23800,0
|
|
20240308,164600,3452459900,23800,23800,23800,23800,0
|
|
20240308,164500,3452459900,23800,23800,23800,23800,0
|
|
20240308,164400,3452459900,23800,23800,23800,23800,0
|
|
20240308,164300,3452459900,23800,23800,23800,23800,0
|
|
20240308,164200,3452459900,23800,23800,23800,23800,0
|
|
20240308,164100,3452459900,23800,23800,23800,23800,0
|
|
20240308,164000,3452459900,23800,23800,23800,23800,0
|
|
20240308,163900,3452459900,23800,23800,23800,23800,0
|
|
20240308,163800,3452459900,23800,23800,23800,23800,0
|
|
20240308,163700,3452459900,23800,23800,23800,23800,0
|
|
20240308,163600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,163500,3452459900,23800,23800,23800,23800,0
|
|
20240308,163400,3452459900,23800,23800,23800,23800,0
|
|
20240308,163300,3452459900,23800,23800,23800,23800,0
|
|
20240308,163200,3452459900,23800,23800,23800,23800,0
|
|
20240308,163100,3452459900,23800,23800,23800,23800,0
|
|
20240308,163000,3452459900,23800,23800,23800,23800,0
|
|
20240308,162900,3452459900,23800,23800,23800,23800,0
|
|
20240308,162800,3452459900,23800,23800,23800,23800,0
|
|
20240308,162700,3452459900,23800,23800,23800,23800,0
|
|
20240308,162600,3452459900,23800,23800,23800,23800,0
|
|
20240308,162500,3452459900,23800,23800,23800,23800,0
|
|
20240308,162400,3452459900,23800,23800,23800,23800,0
|
|
20240308,162300,3452459900,23800,23800,23800,23800,0
|
|
20240308,162200,3452459900,23800,23800,23800,23800,0
|
|
20240308,162100,3452459900,23800,23800,23800,23800,0
|
|
20240308,162000,3452459900,23800,23800,23800,23800,0
|
|
20240308,161900,3452459900,23800,23800,23800,23800,0
|
|
20240308,161800,3452459900,23800,23800,23800,23800,0
|
|
20240308,161700,3452459900,23800,23800,23800,23800,0
|
|
20240308,161600,3452459900,23800,23800,23800,23800,0
|
|
20240308,161500,3452459900,23800,23800,23800,23800,0
|
|
20240308,161400,3452459900,23800,23800,23800,23800,0
|
|
20240308,161300,3452459900,23800,23800,23800,23800,0
|
|
20240308,161200,3452459900,23800,23800,23800,23800,0
|
|
20240308,161100,3452459900,23800,23800,23800,23800,0
|
|
20240308,161000,3452459900,23800,23800,23800,23800,0
|
|
20240308,160900,3452459900,23800,23800,23800,23800,0
|
|
20240308,160800,3452459900,23800,23800,23800,23800,0
|
|
20240308,160700,3452459900,23800,23800,23800,23800,0
|
|
20240308,160600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,160500,3452459900,23800,23800,23800,23800,0
|
|
20240308,160400,3452459900,23800,23800,23800,23800,0
|
|
20240308,160300,3452459900,23800,23800,23800,23800,0
|
|
20240308,160200,3452459900,23800,23800,23800,23800,0
|
|
20240308,160100,3452459900,23800,23800,23800,23800,0
|
|
20240308,160000,3452459900,23800,23800,23800,23800,0
|
|
20240308,155900,3452459900,23800,23800,23800,23800,0
|
|
20240308,155800,3452459900,23800,23800,23800,23800,0
|
|
20240308,155700,3452459900,23800,23800,23800,23800,0
|
|
20240308,155600,3452459900,23800,23800,23800,23800,0
|
|
20240308,155500,3452459900,23800,23800,23800,23800,0
|
|
20240308,155400,3452459900,23800,23800,23800,23800,0
|
|
20240308,155300,3452459900,23800,23800,23800,23800,0
|
|
20240308,155200,3452459900,23800,23800,23800,23800,0
|
|
20240308,155100,3452459900,23800,23800,23800,23800,0
|
|
20240308,155000,3452459900,23800,23800,23800,23800,0
|
|
20240308,154900,3452459900,23800,23800,23800,23800,0
|
|
20240308,154800,3452459900,23800,23800,23800,23800,0
|
|
20240308,154700,3452459900,23800,23800,23800,23800,0
|
|
20240308,154600,3452459900,23800,23800,23800,23800,0
|
|
20240308,154500,3452459900,23800,23800,23800,23800,0
|
|
20240308,154400,3452459900,23800,23800,23800,23800,0
|
|
20240308,154300,3452459900,23800,23800,23800,23800,0
|
|
20240308,154200,3452459900,23800,23800,23800,23800,0
|
|
20240308,154100,3452459900,23800,23800,23800,23800,0
|
|
20240308,154000,3452459900,23800,23800,23800,23800,0
|
|
20240308,153900,3452459900,23800,23800,23800,23800,0
|
|
20240308,153800,3452459900,23800,23800,23800,23800,0
|
|
20240308,153700,3452459900,23800,23800,23800,23800,0
|
|
20240308,153600,3452459900,23800,23800,23800,23800,2030
|
|
20240308,153500,3452459900,23800,23800,23800,23800,0
|
|
20240308,153400,3452459900,23800,23800,23800,23800,0
|
|
20240308,153300,3452459900,23800,23800,23800,23800,0
|
|
20240308,153200,3452459900,23800,23800,23800,23800,0
|
|
20240308,153100,3452459900,23800,23800,23800,23800,0
|
|
20240308,153000,3452459900,23800,23800,23800,23800,2030
|
|
20240308,152900,3404145900,23750,23750,23750,23750,0
|
|
20240308,152800,3404145900,23750,23750,23750,23750,0
|
|
20240308,152700,3404145900,23750,23750,23750,23750,0
|
|
20240308,152600,3404145900,23750,23750,23750,23750,0
|
|
20240308,152500,3404145900,23750,23750,23750,23750,0
|
|
20240308,152400,3404145900,23750,23750,23750,23750,0
|
|
20240308,152300,3404145900,23750,23750,23750,23750,0
|
|
20240308,152200,3404145900,23750,23750,23750,23750,0
|
|
20240308,152100,3404145900,23750,23750,23750,23750,0
|
|
20240308,152000,3404145900,23750,23750,23750,23750,0
|
|
20240308,151900,3404145900,23750,23850,23850,23750,51
|
|
20240308,151800,3402929850,23850,23750,23850,23750,134
|
|
20240308,151700,3399742150,23850,23750,23850,23750,547
|
|
20240308,151600,3386715800,23850,23800,23850,23800,518
|
|
20240308,151500,3374369800,23800,23700,23800,23700,366
|
|
20240308,151400,3365665650,23750,23700,23750,23700,85
|
|
20240308,151300,3363651050,23700,23700,23700,23700,0
|
|
20240308,151200,3363651050,23700,23750,23750,23700,141
|
|
20240308,151100,3360306050,23750,23750,23750,23750,35
|
|
20240308,151000,3359474800,23700,23700,23700,23700,66
|
|
20240308,150900,3357910600,23700,23700,23700,23700,162
|
|
20240308,150800,3354071200,23800,23800,23800,23800,0
|
|
20240308,150700,3354071200,23800,23750,23800,23750,5
|
|
20240308,150600,3353952250,23700,23750,23750,23700,83
|
|
20240308,150500,3351982450,23700,23750,23750,23700,33
|
|
20240308,150400,3351198750,23750,23700,23750,23700,45
|
|
20240308,150300,3350132200,23700,23650,23700,23650,116
|
|
20240308,150200,3347386750,23650,23650,23650,23650,82
|
|
20240308,150100,3345447450,23650,23650,23650,23650,48
|
|
20240308,150000,3344312250,23700,23650,23700,23650,63
|
|
20240308,145900,3342821750,23650,23650,23650,23650,184
|
|
20240308,145800,3338470150,23650,23650,23650,23650,64
|
|
20240308,145700,3336956550,23650,23700,23700,23650,20
|
|
20240308,145600,3336483050,23700,23650,23700,23650,110
|
|
20240308,145500,3333880700,23650,23650,23700,23650,119
|
|
20240308,145400,3331064800,23700,23650,23700,23650,30
|
|
20240308,145300,3330355250,23650,23700,23700,23650,103
|
|
20240308,145200,3327916150,23700,23700,23700,23650,201
|
|
20240308,145100,3323152500,23650,23650,23650,23650,20
|
|
20240308,145000,3322679500,23700,23650,23700,23650,146
|
|
20240308,144900,3319226500,23650,23650,23650,23650,61
|
|
20240308,144800,3317783850,23650,23650,23700,23650,35
|
|
20240308,144700,3316955350,23650,23650,23650,23650,137
|
|
20240308,144600,3313715300,23650,23650,23750,23650,137
|
|
20240308,144500,3310475150,23700,23650,23750,23650,153
|
|
20240308,144400,3306849650,23700,23750,23750,23700,78
|
|
20240308,144300,3305000150,23900,23900,23900,23900,0
|
|
20240308,144200,3305000150,23900,23750,23900,23750,241
|
|
20240308,144100,3299243150,23700,23700,23700,23650,247
|
|
20240308,144000,3293392200,23700,23700,23700,23700,78
|
|
20240308,143900,3291543600,23750,23750,23750,23700,822
|
|
20240308,143800,3272026650,23750,23800,23800,23750,212
|
|
20240308,143700,3266981100,23800,23800,23800,23800,148
|
|
20240308,143600,3263458700,23850,23850,23850,23800,77
|
|
20240308,143500,3261622600,23850,23850,23850,23850,58
|
|
20240308,143400,3260239300,23850,23900,23900,23850,95
|
|
20240308,143300,3257973350,23950,23900,23950,23900,234
|
|
20240308,143200,3252372050,23950,23850,23950,23850,317
|
|
20240308,143100,3244805150,23850,23850,23850,23850,339
|
|
20240308,143000,3236720000,23900,23800,24000,23800,601
|
|
20240308,142900,3222332350,23800,23800,23800,23750,284
|
|
20240308,142800,3215573200,23800,23850,23850,23800,188
|
|
20240308,142700,3211096600,23800,23850,23850,23800,161
|
|
20240308,142600,3207262450,23800,23800,23850,23750,135
|
|
20240308,142500,3204045400,23850,23800,23900,23800,97
|
|
20240308,142400,3201729800,23850,23900,23900,23850,153
|
|
20240308,142300,3198076550,23900,23950,23950,23850,100
|
|
20240308,142200,3195684750,23950,23950,24000,23950,117
|
|
20240308,142100,3192877350,24000,24000,24000,23900,632
|
|
20240308,142000,3177724250,23950,23950,24000,23950,299
|
|
20240308,141900,3170561150,23950,23900,23950,23900,252
|
|
20240308,141800,3164526800,23900,23900,23950,23900,395
|
|
20240308,141700,3155067550,23950,23950,23950,23900,478
|
|
20240308,141600,3143634050,23950,23950,23950,23900,84
|
|
20240308,141500,3141624100,23950,23900,23950,23900,513
|
|
20240308,141400,3129353600,23900,23900,23900,23850,623
|
|
20240308,141300,3114469350,23900,23900,23900,23850,111
|
|
20240308,141200,3111821050,23850,23900,23900,23850,301
|
|
20240308,141100,3104627700,23900,23850,23900,23850,528
|
|
20240308,141000,3092009200,23900,23900,23900,23850,434
|
|
20240308,140900,3081637100,23900,23900,23900,23850,372
|
|
20240308,140800,3072749400,23900,23900,23900,23850,461
|
|
20240308,140700,3061737300,23900,23850,23900,23850,188
|
|
20240308,140600,3057249300,23850,23900,23900,23850,649
|
|
20240308,140500,3041749100,23850,23900,23900,23850,161
|
|
20240308,140400,3037908300,23850,23850,23900,23850,645
|
|
20240308,140300,3022495300,23900,23800,23900,23800,114
|
|
20240308,140200,3019779200,23850,23850,23850,23800,200
|
|
20240308,140100,3015009750,23800,23850,23850,23800,355
|
|
20240308,140000,3006547650,23800,23850,23850,23800,717
|
|
20240308,135900,2989463550,23850,23900,23900,23800,430
|
|
20240308,135800,2979206550,23850,23850,23850,23850,452
|
|
20240308,135700,2968426350,23800,23800,23850,23800,393
|
|
20240308,135600,2959063450,23850,23750,23850,23750,531
|
|
20240308,135500,2946415300,23800,23800,23800,23700,45
|
|
20240308,135400,2945346100,23800,23850,23850,23800,677
|
|
20240308,135300,2929218600,23800,23850,23850,23800,127
|
|
20240308,135200,2926194950,23800,23800,23800,23800,445
|
|
20240308,135100,2915603950,23800,23750,23800,23750,367
|
|
20240308,135000,2906876250,23800,23850,23900,23800,429
|
|
20240308,134900,2896643850,23800,23750,23850,23750,238
|
|
20240308,134800,2890978950,23850,23750,23850,23750,285
|
|
20240308,134700,2884188400,23800,23850,23850,23800,204
|
|
20240308,134600,2879323400,23850,23800,23850,23800,521
|
|
20240308,134500,2866898100,23800,23800,23800,23750,392
|
|
20240308,134400,2857568550,23800,23800,23800,23750,244
|
|
20240308,134300,2851761850,23800,23750,23800,23750,616
|
|
20240308,134200,2837110950,23750,23700,23800,23700,77
|
|
20240308,134100,2835282300,23700,23800,23850,23700,680
|
|
20240308,134000,2819109700,23800,23800,23800,23800,194
|
|
20240308,133900,2814492500,23800,23750,23800,23750,129
|
|
20240308,133800,2811427050,23750,23800,23800,23700,511
|
|
20240308,133700,2799279350,23800,23850,23850,23800,215
|
|
20240308,133600,2794161100,23850,23900,23900,23800,200
|
|
20240308,133500,2789390100,23850,23800,23850,23800,798
|
|
20240308,133400,2770363050,23850,23850,23850,23850,174
|
|
20240308,133300,2766213150,23850,23900,23950,23850,289
|
|
20240308,133200,2759316750,23900,23900,23950,23900,560
|
|
20240308,133100,2745922100,23950,23850,23950,23850,511
|
|
20240308,133000,2733709850,23900,23900,23900,23850,279
|
|
20240308,132900,2727042250,23850,23850,23850,23800,175
|
|
20240308,132800,2722873700,23850,23850,23850,23800,273
|
|
20240308,132700,2716363150,23850,23800,23900,23800,464
|
|
20240308,132600,2705300450,23800,23900,23900,23800,318
|
|
20240308,132500,2697707600,23850,23850,23850,23800,167
|
|
20240308,132400,2693724700,23850,23850,23850,23800,370
|
|
20240308,132300,2684900400,23900,23850,23950,23850,772
|
|
20240308,132200,2666461600,23900,23900,23900,23850,354
|
|
20240308,132100,2658001500,23900,23850,23900,23850,305
|
|
20240308,132000,2650714850,23800,23850,23850,23750,487
|
|
20240308,131900,2639115900,23800,23850,23850,23800,432
|
|
20240308,131800,2628821450,23850,23800,23850,23800,338
|
|
20240308,131700,2620773800,23800,23850,23850,23750,568
|
|
20240308,131600,2607255100,23800,23800,23850,23800,248
|
|
20240308,131500,2601351450,23850,23800,23850,23750,337
|
|
20240308,131400,2593329350,23800,23800,23800,23750,217
|
|
20240308,131300,2588165250,23850,23750,23850,23700,553
|
|
20240308,131200,2575010400,23700,23650,23700,23650,2079
|
|
20240308,131100,2525749100,23650,23600,23650,23600,1233
|
|
20240308,131000,2496636000,23600,23550,23600,23550,3139
|
|
20240308,130900,2422710050,23500,23550,23550,23500,314
|
|
20240308,130800,2415320500,23500,23550,23550,23500,313
|
|
20240308,130700,2407953500,23550,23550,23550,23500,216
|
|
20240308,130600,2402870700,23600,23550,23600,23550,329
|
|
20240308,130500,2395109000,23500,23600,23600,23450,274
|
|
20240308,130400,2388674350,23550,23500,23550,23500,505
|
|
20240308,130300,2376788950,23500,23500,23500,23450,52
|
|
20240308,130200,2375567450,23450,23450,23450,23450,206
|
|
20240308,130100,2370736750,23500,23400,23500,23400,22
|
|
20240308,130000,2370220350,23500,23450,23500,23450,102
|
|
20240308,125900,2367826900,23450,23500,23500,23450,154
|
|
20240308,125800,2364214950,23500,23550,23600,23500,533
|
|
20240308,125700,2351646150,23550,23500,23550,23500,21
|
|
20240308,125600,2351152150,23550,23500,23550,23500,139
|
|
20240308,125500,2347885600,23500,23500,23600,23500,148
|
|
20240308,125400,2344404500,23450,23450,23450,23450,102
|
|
20240308,125300,2342012600,23450,23450,23500,23450,100
|
|
20240308,125200,2339665500,23450,23450,23450,23450,59
|
|
20240308,125100,2338281950,23450,23450,23500,23450,69
|
|
20240308,125000,2336663400,23500,23450,23500,23450,170
|
|
20240308,124900,2332675350,23450,23450,23550,23450,52
|
|
20240308,124800,2331454850,23550,23550,23550,23550,173
|
|
20240308,124700,2327380700,23500,23600,23600,23500,151
|
|
20240308,124600,2323831100,23550,23500,23550,23500,422
|
|
20240308,124500,2313893500,23600,23500,23600,23500,32
|
|
20240308,124400,2313138400,23550,23500,23550,23500,150
|
|
20240308,124300,2309612850,23500,23500,23500,23500,56
|
|
20240308,124200,2308296850,23500,23450,23500,23450,115
|
|
20240308,124100,2305594850,23450,23450,23450,23450,151
|
|
20240308,124000,2302053900,23450,23500,23500,23450,52
|
|
20240308,123900,2300832400,23450,23550,23550,23450,421
|
|
20240308,123800,2290918850,23550,23500,23550,23500,168
|
|
20240308,123700,2286965350,23550,23500,23550,23500,96
|
|
20240308,123600,2284707800,23500,23550,23550,23500,21
|
|
20240308,123500,2284213750,23500,23450,23500,23450,154
|
|
20240308,123400,2280595250,23450,23500,23500,23450,150
|
|
20240308,123300,2277077250,23450,23450,23500,23450,56
|
|
20240308,123200,2275762750,23500,23450,23500,23450,100
|
|
20240308,123100,2273415650,23450,23500,23500,23450,118
|
|
20240308,123000,2270647200,23550,23450,23600,23450,33
|
|
20240308,122900,2269868600,23400,23550,23550,23400,241
|
|
20240308,122800,2264203950,23550,23600,23600,23550,194
|
|
20240308,122700,2259634700,23550,23450,23550,23450,67
|
|
20240308,122600,2258062200,23450,23450,23500,23450,149
|
|
20240308,122500,2254567700,23500,23550,23600,23500,1039
|
|
20240308,122400,2230098200,23550,23550,23550,23550,10
|
|
20240308,122300,2229862700,23550,23500,23550,23500,102
|
|
20240308,122200,2227465200,23600,23600,23600,23600,263
|
|
20240308,122100,2221258400,23600,23550,23600,23550,65
|
|
20240308,122000,2219724950,23550,23600,23650,23500,392
|
|
20240308,121900,2210476700,23600,23600,23650,23600,81
|
|
20240308,121800,2208564550,23600,23600,23600,23600,20
|
|
20240308,121700,2208092550,23650,23600,23650,23600,120
|
|
20240308,121600,2205258500,23600,23600,23600,23600,91
|
|
20240308,121500,2203110900,23600,23600,23600,23600,47
|
|
20240308,121400,2202001700,23550,23600,23600,23550,185
|
|
20240308,121300,2197638850,23600,23550,23600,23500,204
|
|
20240308,121200,2192827000,23600,23600,23650,23600,36
|
|
20240308,121100,2191977200,23600,23650,23700,23600,104
|
|
20240308,121000,2189517550,23650,23700,23700,23650,373
|
|
20240308,120900,2180694550,23650,23650,23650,23600,198
|
|
20240308,120800,2176011900,23600,23500,23600,23500,3024
|
|
20240308,120700,2104803550,23500,23550,23550,23500,541
|
|
20240308,120600,2092065200,23550,23600,23600,23550,213
|
|
20240308,120500,2087041400,23600,23650,23650,23600,553
|
|
20240308,120400,2073979650,23600,23550,23650,23550,184
|
|
20240308,120300,2069642750,23550,23550,23600,23400,1051
|
|
20240308,120200,2044943450,23550,23500,23600,23500,437
|
|
20240308,120100,2034646750,23500,23450,23500,23450,265
|
|
20240308,120000,2028419300,23500,23450,23500,23450,76
|
|
20240308,115900,2026634100,23550,23400,23550,23400,514
|
|
20240308,115800,2014555750,23350,23400,23450,23350,104
|
|
20240308,115700,2012121650,23400,23350,23500,23350,175
|
|
20240308,115600,2008016450,23450,23300,23500,23300,982
|
|
20240308,115500,1984964500,23400,23250,23400,23250,355
|
|
20240308,115400,1976668150,23350,23250,23350,23250,577
|
|
20240308,115300,1963217100,23200,23200,23200,23200,352
|
|
20240308,115200,1955050700,23200,23200,23250,23200,464
|
|
20240308,115100,1944277550,23200,23250,23300,23200,578
|
|
20240308,115000,1930848450,23200,23200,23250,23150,692
|
|
20240308,114900,1914813650,23150,23150,23200,23150,452
|
|
20240308,114800,1904348300,23150,23250,23250,23150,680
|
|
20240308,114700,1888573800,23250,23200,23250,23200,615
|
|
20240308,114600,1874297950,23250,23200,23250,23200,722
|
|
20240308,114500,1857545050,23250,23250,23250,23200,513
|
|
20240308,114400,1845618300,23250,23250,23300,23250,724
|
|
20240308,114300,1828783650,23250,23300,23300,23250,381
|
|
20240308,114200,1819921450,23300,23350,23350,23300,829
|
|
20240308,114100,1800604200,23300,23300,23350,23300,507
|
|
20240308,114000,1788790550,23300,23300,23300,23300,569
|
|
20240308,113900,1775532850,23300,23350,23350,23300,671
|
|
20240308,113800,1759891250,23300,23300,23350,23300,591
|
|
20240308,113700,1746114900,23300,23350,23350,23300,425
|
|
20240308,113600,1736210350,23350,23300,23350,23300,812
|
|
20240308,113500,1717274600,23300,23300,23350,23300,634
|
|
20240308,113400,1702500850,23300,23300,23350,23250,729
|
|
20240308,113300,1685514100,23300,23350,23400,23300,3050
|
|
20240308,113200,1614323200,23350,23350,23350,23350,1220
|
|
20240308,113100,1585836200,23400,23400,23400,23350,620
|
|
20240308,113000,1571356550,23350,23350,23350,23350,835
|
|
20240308,112900,1551859300,23350,23400,23400,23350,595
|
|
20240308,112800,1537947500,23400,23300,23400,23300,699
|
|
20240308,112700,1521635600,23300,23300,23350,23300,491
|
|
20240308,112600,1510195250,23300,23350,23550,23300,824
|
|
20240308,112500,1490953850,23400,23350,23400,23350,765
|
|
20240308,112400,1473077850,23350,23400,23450,23350,782
|
|
20240308,112300,1454788100,23400,23450,23500,23400,2176
|
|
20240308,112200,1403763550,23500,23500,23500,23450,77
|
|
20240308,112100,1401954600,23500,23450,23500,23450,94
|
|
20240308,112000,1399746150,23500,23500,23500,23450,153
|
|
20240308,111900,1396153400,23450,23400,23500,23400,293
|
|
20240308,111800,1389283000,23450,23400,23450,23400,104
|
|
20240308,111700,1386848800,23400,23400,23400,23400,121
|
|
20240308,111600,1384017400,23400,23450,23450,23400,63
|
|
20240308,111500,1382541050,23400,23350,23400,23350,326
|
|
20240308,111400,1374913150,23400,23400,23400,23350,206
|
|
20240308,111300,1370095650,23350,23350,23350,23350,12
|
|
20240308,111200,1369815450,23350,23400,23400,23350,112
|
|
20240308,111100,1367199700,23350,23350,23400,23350,136
|
|
20240308,111000,1364022550,23350,23400,23400,23350,12
|
|
20240308,110900,1363742300,23400,23350,23400,23350,144
|
|
20240308,110800,1360377800,23400,23350,23400,23350,194
|
|
20240308,110700,1355843400,23400,23400,23400,23400,11
|
|
20240308,110600,1355586000,23350,23300,23350,23300,383
|
|
20240308,110500,1346648800,23300,23300,23350,23300,138
|
|
20240308,110400,1343432650,23350,23350,23350,23300,43
|
|
20240308,110300,1342429150,23300,23350,23350,23300,94
|
|
20240308,110200,1340237250,23300,23300,23300,23300,184
|
|
20240308,110100,1335950050,23300,23300,23350,23300,64
|
|
20240308,110000,1334456750,23300,23350,23350,23300,12
|
|
20240308,105900,1334177050,23300,23400,23400,23300,374
|
|
20240308,105800,1325459100,23350,23350,23350,23350,31
|
|
20240308,105700,1324735250,23350,23350,23350,23350,278
|
|
20240308,105600,1318243950,23350,23300,23350,23300,103
|
|
20240308,105500,1315842450,23350,23300,23350,23300,22
|
|
20240308,105400,1315328800,23350,23300,23350,23300,325
|
|
20240308,105300,1307743200,23300,23300,23350,23250,194
|
|
20240308,105200,1303226500,23300,23300,23300,23250,22
|
|
20240308,105100,1302714400,23300,23300,23400,23250,365
|
|
20240308,105000,1294197250,23350,23350,23350,23300,1759
|
|
20240308,104900,1253199400,23350,23350,23350,23350,2
|
|
20240308,104800,1253152700,23450,23300,23450,23300,284
|
|
20240308,104700,1246519400,23300,23300,23300,23300,335
|
|
20240308,104600,1238713900,23300,23300,23300,23300,10
|
|
20240308,104500,1238480900,23350,23350,23350,23300,40
|
|
20240308,104400,1237547500,23350,23350,23350,23300,335
|
|
20240308,104300,1229735300,23300,23300,23350,23300,117
|
|
20240308,104200,1227004400,23350,23300,23350,23300,106
|
|
20240308,104100,1224534200,23350,23350,23350,23300,189
|
|
20240308,104000,1220128950,23350,23300,23350,23300,92
|
|
20240308,103900,1217983500,23300,23350,23350,23300,156
|
|
20240308,103800,1214344600,23350,23350,23350,23350,326
|
|
20240308,103700,1206732500,23350,23350,23400,23350,433
|
|
20240308,103600,1196621800,23350,23350,23350,23350,20
|
|
20240308,103500,1196154800,23350,23400,23400,23350,209
|
|
20240308,103400,1191271150,23400,23400,23400,23400,355
|
|
20240308,103300,1182964150,23400,23400,23400,23400,131
|
|
20240308,103200,1179898750,23400,23350,23400,23350,204
|
|
20240308,103100,1175132400,23400,23400,23400,23400,335
|
|
20240308,103000,1167293400,23400,23400,23400,23350,174
|
|
20240308,102900,1163222300,23400,23350,23400,23350,380
|
|
20240308,102800,1154343250,23350,23400,23400,23350,121
|
|
20240308,102700,1151512850,23400,23400,23400,23350,415
|
|
20240308,102600,1141802350,23400,23400,23400,23350,28
|
|
20240308,102500,1141147650,23400,23350,23400,23350,74
|
|
20240308,102400,1139416700,23400,23400,23400,23400,676
|
|
20240308,102300,1123598300,23400,23400,23450,23350,1232
|
|
20240308,102200,1094772500,23400,23400,23400,23350,119
|
|
20240308,102100,1091991000,23400,23450,23450,23400,140
|
|
20240308,102000,1088714450,23450,23450,23450,23400,1416
|
|
20240308,101900,1055572850,23450,23450,23450,23450,133
|
|
20240308,101800,1052454000,23450,23400,23450,23400,235
|
|
20240308,101700,1046943750,23400,23400,23450,23400,118
|
|
20240308,101600,1044181750,23400,23450,23450,23400,465
|
|
20240308,101500,1033292600,23450,23400,23450,23400,13
|
|
20240308,101400,1032988300,23400,23450,23450,23400,75
|
|
20240308,101300,1031233050,23400,23450,23450,23400,213
|
|
20240308,101200,1026247900,23450,23450,23450,23450,668
|
|
20240308,101100,1010583300,23450,23450,23500,23450,718
|
|
20240308,101000,993743700,23500,23450,23500,23450,150
|
|
20240308,100900,990226100,23500,23550,23550,23500,4760
|
|
20240308,100800,878365450,23550,23550,23550,23550,1175
|
|
20240308,100700,850694200,23550,23550,23550,23550,13
|
|
20240308,100600,850388050,23550,23550,23550,23550,22
|
|
20240308,100500,849869950,23550,23550,23600,23550,63
|
|
20240308,100400,848386200,23550,23550,23600,23550,25
|
|
20240308,100300,847796950,23550,23550,23550,23550,24
|
|
20240308,100200,847231750,23550,23550,23600,23550,84
|
|
20240308,100100,845253050,23550,23550,23550,23550,437
|
|
20240308,100000,834961700,23550,23500,23550,23500,792
|
|
20240308,095900,816310400,23500,23500,23550,23500,78
|
|
20240308,095800,814474800,23500,23550,23550,23500,44
|
|
20240308,095700,813438900,23550,23500,23550,23500,221
|
|
20240308,095600,808242400,23550,23550,23550,23550,18
|
|
20240308,095500,807818500,23550,23550,23550,23500,321
|
|
20240308,095400,800259250,23550,23550,23550,23500,467
|
|
20240308,095300,789261650,23500,23500,23550,23500,1522
|
|
20240308,095200,753494150,23550,23600,23600,23500,4814
|
|
20240308,095100,640194350,23600,23600,23650,23600,314
|
|
20240308,095000,632774450,23600,23600,23650,23600,1899
|
|
20240308,094900,587957950,23600,23650,23650,23600,2135
|
|
20240308,094800,537466300,23650,23700,23700,23650,16
|
|
20240308,094700,537087850,23700,23750,23800,23700,5867
|
|
20240308,094600,398007850,23750,23750,23750,23750,10
|
|
20240308,094500,397770350,23750,23750,23750,23750,91
|
|
20240308,094400,395609100,23750,23750,23750,23750,781
|
|
20240308,094300,377060350,23750,23700,23750,23700,389
|
|
20240308,094200,367838600,23650,23700,23700,23650,148
|
|
20240308,094100,364333750,23700,23700,23700,23700,626
|
|
20240308,094000,349497550,23650,23650,23700,23650,112
|
|
20240308,093900,346843750,23700,23700,23700,23650,16
|
|
20240308,093800,346464850,23700,23700,23700,23650,772
|
|
20240308,093700,328203900,23700,23650,23700,23650,99
|
|
20240308,093600,325861850,23650,23650,23650,23650,516
|
|
20240308,093500,313658450,23650,23650,23650,23650,235
|
|
20240308,093400,308100700,23750,23700,23750,23700,1679
|
|
20240308,093300,268298150,23750,23750,23750,23700,2177
|
|
20240308,093200,216623850,23800,23750,23800,23750,1001
|
|
20240308,093100,192850000,23800,23750,23800,23750,8
|
|
20240308,093000,192659950,23750,23750,23750,23750,25
|
|
20240308,092900,192066200,23750,23750,23750,23750,15
|
|
20240308,092800,191709950,23750,23750,23800,23750,208
|
|
20240308,092700,186764150,23750,23750,23800,23750,14
|
|
20240308,092600,186431550,23800,23750,23800,23750,429
|
|
20240308,092500,176232800,23750,23750,23750,23750,151
|
|
20240308,092400,172646550,23800,23800,23800,23750,22
|
|
20240308,092300,172123200,23800,23800,23800,23750,61
|
|
20240308,092200,170671700,23800,23750,23800,23750,52
|
|
20240308,092100,169435400,23750,23800,23800,23750,107
|
|
20240308,092000,166889100,23800,23800,23800,23750,333
|
|
20240308,091900,158963950,23800,23750,23800,23750,978
|
|
20240308,091800,135702950,23800,23900,23900,23800,1909
|
|
20240308,091700,90236950,23850,23850,23850,23850,10
|
|
20240308,091600,89998450,23850,23900,23900,23850,569
|
|
20240308,091500,76410200,23900,23900,23900,23900,24
|
|
20240308,091400,75836600,23900,23950,23950,23900,202
|
|
20240308,091300,70999000,23950,23950,23950,23950,14
|
|
20240308,091200,70663700,23950,23950,23950,23950,8
|
|
20240308,091100,70472100,23950,23900,23950,23900,19
|
|
20240308,091000,70017350,23950,24000,24000,23950,29
|
|
20240308,090900,69321850,23950,24000,24000,23900,848
|
|
20240308,090800,49015400,24000,24000,24000,24000,8
|
|
20240308,090700,48823400,23950,24050,24100,23950,216
|
|
20240308,090600,43632550,24050,24050,24050,23950,704
|
|
20240308,090500,26738200,24050,24050,24050,24050,25
|
|
20240308,090400,26136950,24000,24000,24000,24000,6
|
|
20240308,090300,25992950,24050,24050,24050,24000,79
|
|
20240308,090200,24095800,24000,23900,24000,23900,22
|
|
20240308,090100,23568300,24000,23900,24050,23900,183
|
|
20240308,090000,19187150,23900,23900,24050,23850,803
|