579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,183500,1002074800,22950,22950,22950,22950,0
|
|
20240314,183400,1002074800,22950,22950,22950,22950,0
|
|
20240314,183300,1002074800,22950,22950,22950,22950,0
|
|
20240314,183200,1002074800,22950,22950,22950,22950,0
|
|
20240314,183100,1002074800,22950,22950,22950,22950,0
|
|
20240314,183000,1002074800,22950,22950,22950,22950,0
|
|
20240314,182900,1002074800,22950,22950,22950,22950,0
|
|
20240314,182800,1002074800,22950,22950,22950,22950,0
|
|
20240314,182700,1002074800,22950,22950,22950,22950,0
|
|
20240314,182600,1002074800,22950,22950,22950,22950,0
|
|
20240314,182500,1002074800,22950,22950,22950,22950,0
|
|
20240314,182400,1002074800,22950,22950,22950,22950,0
|
|
20240314,182300,1002074800,22950,22950,22950,22950,0
|
|
20240314,182200,1002074800,22950,22950,22950,22950,0
|
|
20240314,182100,1002074800,22950,22950,22950,22950,0
|
|
20240314,182000,1002074800,22950,22950,22950,22950,0
|
|
20240314,181900,1002074800,22950,22950,22950,22950,0
|
|
20240314,181800,1002074800,22950,22950,22950,22950,0
|
|
20240314,181700,1002074800,22950,22950,22950,22950,0
|
|
20240314,181600,1002074800,22950,22950,22950,22950,0
|
|
20240314,181500,1002074800,22950,22950,22950,22950,0
|
|
20240314,181400,1002074800,22950,22950,22950,22950,0
|
|
20240314,181300,1002074800,22950,22950,22950,22950,0
|
|
20240314,181200,1002074800,22950,22950,22950,22950,0
|
|
20240314,181100,1002074800,22950,22950,22950,22950,0
|
|
20240314,181000,1002074800,22950,22950,22950,22950,0
|
|
20240314,180900,1002074800,22950,22950,22950,22950,0
|
|
20240314,180800,1002074800,22950,22950,22950,22950,0
|
|
20240314,180700,1002074800,22950,22950,22950,22950,0
|
|
20240314,180600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,180500,1002074800,22950,22950,22950,22950,0
|
|
20240314,180400,1002074800,22950,22950,22950,22950,0
|
|
20240314,180300,1002074800,22950,22950,22950,22950,0
|
|
20240314,180200,1002074800,22950,22950,22950,22950,0
|
|
20240314,180100,1002074800,22950,22950,22950,22950,0
|
|
20240314,180000,1002074800,22950,22950,22950,22950,0
|
|
20240314,175900,1002074800,22950,22950,22950,22950,0
|
|
20240314,175800,1002074800,22950,22950,22950,22950,0
|
|
20240314,175700,1002074800,22950,22950,22950,22950,0
|
|
20240314,175600,1002074800,22950,22950,22950,22950,0
|
|
20240314,175500,1002074800,22950,22950,22950,22950,0
|
|
20240314,175400,1002074800,22950,22950,22950,22950,0
|
|
20240314,175300,1002074800,22950,22950,22950,22950,0
|
|
20240314,175200,1002074800,22950,22950,22950,22950,0
|
|
20240314,175100,1002074800,22950,22950,22950,22950,0
|
|
20240314,175000,1002074800,22950,22950,22950,22950,0
|
|
20240314,174900,1002074800,22950,22950,22950,22950,0
|
|
20240314,174800,1002074800,22950,22950,22950,22950,0
|
|
20240314,174700,1002074800,22950,22950,22950,22950,0
|
|
20240314,174600,1002074800,22950,22950,22950,22950,0
|
|
20240314,174500,1002074800,22950,22950,22950,22950,0
|
|
20240314,174400,1002074800,22950,22950,22950,22950,0
|
|
20240314,174300,1002074800,22950,22950,22950,22950,0
|
|
20240314,174200,1002074800,22950,22950,22950,22950,0
|
|
20240314,174100,1002074800,22950,22950,22950,22950,0
|
|
20240314,174000,1002074800,22950,22950,22950,22950,0
|
|
20240314,173900,1002074800,22950,22950,22950,22950,0
|
|
20240314,173800,1002074800,22950,22950,22950,22950,0
|
|
20240314,173700,1002074800,22950,22950,22950,22950,0
|
|
20240314,173600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,173500,1002074800,22950,22950,22950,22950,0
|
|
20240314,173400,1002074800,22950,22950,22950,22950,0
|
|
20240314,173300,1002074800,22950,22950,22950,22950,0
|
|
20240314,173200,1002074800,22950,22950,22950,22950,0
|
|
20240314,173100,1002074800,22950,22950,22950,22950,0
|
|
20240314,173000,1002074800,22950,22950,22950,22950,0
|
|
20240314,172900,1002074800,22950,22950,22950,22950,0
|
|
20240314,172800,1002074800,22950,22950,22950,22950,0
|
|
20240314,172700,1002074800,22950,22950,22950,22950,0
|
|
20240314,172600,1002074800,22950,22950,22950,22950,0
|
|
20240314,172500,1002074800,22950,22950,22950,22950,0
|
|
20240314,172400,1002074800,22950,22950,22950,22950,0
|
|
20240314,172300,1002074800,22950,22950,22950,22950,0
|
|
20240314,172200,1002074800,22950,22950,22950,22950,0
|
|
20240314,172100,1002074800,22950,22950,22950,22950,0
|
|
20240314,172000,1002074800,22950,22950,22950,22950,0
|
|
20240314,171900,1002074800,22950,22950,22950,22950,0
|
|
20240314,171800,1002074800,22950,22950,22950,22950,0
|
|
20240314,171700,1002074800,22950,22950,22950,22950,0
|
|
20240314,171600,1002074800,22950,22950,22950,22950,0
|
|
20240314,171500,1002074800,22950,22950,22950,22950,0
|
|
20240314,171400,1002074800,22950,22950,22950,22950,0
|
|
20240314,171300,1002074800,22950,22950,22950,22950,0
|
|
20240314,171200,1002074800,22950,22950,22950,22950,0
|
|
20240314,171100,1002074800,22950,22950,22950,22950,0
|
|
20240314,171000,1002074800,22950,22950,22950,22950,0
|
|
20240314,170900,1002074800,22950,22950,22950,22950,0
|
|
20240314,170800,1002074800,22950,22950,22950,22950,0
|
|
20240314,170700,1002074800,22950,22950,22950,22950,0
|
|
20240314,170600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,170500,1002074800,22950,22950,22950,22950,0
|
|
20240314,170400,1002074800,22950,22950,22950,22950,0
|
|
20240314,170300,1002074800,22950,22950,22950,22950,0
|
|
20240314,170200,1002074800,22950,22950,22950,22950,0
|
|
20240314,170100,1002074800,22950,22950,22950,22950,0
|
|
20240314,170000,1002074800,22950,22950,22950,22950,0
|
|
20240314,165900,1002074800,22950,22950,22950,22950,0
|
|
20240314,165800,1002074800,22950,22950,22950,22950,0
|
|
20240314,165700,1002074800,22950,22950,22950,22950,0
|
|
20240314,165600,1002074800,22950,22950,22950,22950,0
|
|
20240314,165500,1002074800,22950,22950,22950,22950,0
|
|
20240314,165400,1002074800,22950,22950,22950,22950,0
|
|
20240314,165300,1002074800,22950,22950,22950,22950,0
|
|
20240314,165200,1002074800,22950,22950,22950,22950,0
|
|
20240314,165100,1002074800,22950,22950,22950,22950,0
|
|
20240314,165000,1002074800,22950,22950,22950,22950,0
|
|
20240314,164900,1002074800,22950,22950,22950,22950,0
|
|
20240314,164800,1002074800,22950,22950,22950,22950,0
|
|
20240314,164700,1002074800,22950,22950,22950,22950,0
|
|
20240314,164600,1002074800,22950,22950,22950,22950,0
|
|
20240314,164500,1002074800,22950,22950,22950,22950,0
|
|
20240314,164400,1002074800,22950,22950,22950,22950,0
|
|
20240314,164300,1002074800,22950,22950,22950,22950,0
|
|
20240314,164200,1002074800,22950,22950,22950,22950,0
|
|
20240314,164100,1002074800,22950,22950,22950,22950,0
|
|
20240314,164000,1002074800,22950,22950,22950,22950,0
|
|
20240314,163900,1002074800,22950,22950,22950,22950,0
|
|
20240314,163800,1002074800,22950,22950,22950,22950,0
|
|
20240314,163700,1002074800,22950,22950,22950,22950,0
|
|
20240314,163600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,163500,1002074800,22950,22950,22950,22950,0
|
|
20240314,163400,1002074800,22950,22950,22950,22950,0
|
|
20240314,163300,1002074800,22950,22950,22950,22950,0
|
|
20240314,163200,1002074800,22950,22950,22950,22950,0
|
|
20240314,163100,1002074800,22950,22950,22950,22950,0
|
|
20240314,163000,1002074800,22950,22950,22950,22950,0
|
|
20240314,162900,1002074800,22950,22950,22950,22950,0
|
|
20240314,162800,1002074800,22950,22950,22950,22950,0
|
|
20240314,162700,1002074800,22950,22950,22950,22950,0
|
|
20240314,162600,1002074800,22950,22950,22950,22950,0
|
|
20240314,162500,1002074800,22950,22950,22950,22950,0
|
|
20240314,162400,1002074800,22950,22950,22950,22950,0
|
|
20240314,162300,1002074800,22950,22950,22950,22950,0
|
|
20240314,162200,1002074800,22950,22950,22950,22950,0
|
|
20240314,162100,1002074800,22950,22950,22950,22950,0
|
|
20240314,162000,1002074800,22950,22950,22950,22950,0
|
|
20240314,161900,1002074800,22950,22950,22950,22950,0
|
|
20240314,161800,1002074800,22950,22950,22950,22950,0
|
|
20240314,161700,1002074800,22950,22950,22950,22950,0
|
|
20240314,161600,1002074800,22950,22950,22950,22950,0
|
|
20240314,161500,1002074800,22950,22950,22950,22950,0
|
|
20240314,161400,1002074800,22950,22950,22950,22950,0
|
|
20240314,161300,1002074800,22950,22950,22950,22950,0
|
|
20240314,161200,1002074800,22950,22950,22950,22950,0
|
|
20240314,161100,1002074800,22950,22950,22950,22950,0
|
|
20240314,161000,1002074800,22950,22950,22950,22950,0
|
|
20240314,160900,1002074800,22950,22950,22950,22950,0
|
|
20240314,160800,1002074800,22950,22950,22950,22950,0
|
|
20240314,160700,1002074800,22950,22950,22950,22950,0
|
|
20240314,160600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,160500,1002074800,22950,22950,22950,22950,0
|
|
20240314,160400,1002074800,22950,22950,22950,22950,0
|
|
20240314,160300,1002074800,22950,22950,22950,22950,0
|
|
20240314,160200,1002074800,22950,22950,22950,22950,0
|
|
20240314,160100,1002074800,22950,22950,22950,22950,0
|
|
20240314,160000,1002074800,22950,22950,22950,22950,0
|
|
20240314,155900,1002074800,22950,22950,22950,22950,0
|
|
20240314,155800,1002074800,22950,22950,22950,22950,0
|
|
20240314,155700,1002074800,22950,22950,22950,22950,0
|
|
20240314,155600,1002074800,22950,22950,22950,22950,0
|
|
20240314,155500,1002074800,22950,22950,22950,22950,0
|
|
20240314,155400,1002074800,22950,22950,22950,22950,0
|
|
20240314,155300,1002074800,22950,22950,22950,22950,0
|
|
20240314,155200,1002074800,22950,22950,22950,22950,0
|
|
20240314,155100,1002074800,22950,22950,22950,22950,0
|
|
20240314,155000,1002074800,22950,22950,22950,22950,0
|
|
20240314,154900,1002074800,22950,22950,22950,22950,0
|
|
20240314,154800,1002074800,22950,22950,22950,22950,0
|
|
20240314,154700,1002074800,22950,22950,22950,22950,0
|
|
20240314,154600,1002074800,22950,22950,22950,22950,0
|
|
20240314,154500,1002074800,22950,22950,22950,22950,0
|
|
20240314,154400,1002074800,22950,22950,22950,22950,0
|
|
20240314,154300,1002074800,22950,22950,22950,22950,0
|
|
20240314,154200,1002074800,22950,22950,22950,22950,0
|
|
20240314,154100,1002074800,22950,22950,22950,22950,0
|
|
20240314,154000,1002074800,22950,22950,22950,22950,0
|
|
20240314,153900,1002074800,22950,22950,22950,22950,0
|
|
20240314,153800,1002074800,22950,22950,22950,22950,0
|
|
20240314,153700,1002074800,22950,22950,22950,22950,0
|
|
20240314,153600,1002074800,22950,22950,22950,22950,4068
|
|
20240314,153500,1002074800,22950,22950,22950,22950,0
|
|
20240314,153400,1002074800,22950,22950,22950,22950,0
|
|
20240314,153300,1002074800,22950,22950,22950,22950,0
|
|
20240314,153200,1002074800,22950,22950,22950,22950,0
|
|
20240314,153100,1002074800,22950,22950,22950,22950,0
|
|
20240314,153000,1002074800,22950,22950,22950,22950,4068
|
|
20240314,152900,908714200,22950,22950,22950,22950,0
|
|
20240314,152800,908714200,22950,22950,22950,22950,0
|
|
20240314,152700,908714200,22950,22950,22950,22950,0
|
|
20240314,152600,908714200,22950,22950,22950,22950,0
|
|
20240314,152500,908714200,22950,22950,22950,22950,0
|
|
20240314,152400,908714200,22950,22950,22950,22950,0
|
|
20240314,152300,908714200,22950,22950,22950,22950,0
|
|
20240314,152200,908714200,22950,22950,22950,22950,0
|
|
20240314,152100,908714200,22950,22950,22950,22950,0
|
|
20240314,152000,908714200,22950,22950,22950,22950,0
|
|
20240314,151900,908714200,22950,23000,23050,22950,341
|
|
20240314,151800,900864200,23000,23050,23050,23000,44
|
|
20240314,151700,899851350,23050,23000,23050,22950,109
|
|
20240314,151600,897342750,23050,23000,23050,23000,393
|
|
20240314,151500,888290850,23050,23000,23050,22950,167
|
|
20240314,151400,884445800,22950,23000,23050,22950,341
|
|
20240314,151300,876594200,22950,23000,23050,22950,104
|
|
20240314,151200,874202600,22950,22950,23000,22950,121
|
|
20240314,151100,871420650,22950,22950,23000,22950,89
|
|
20240314,151000,869374400,22950,23050,23050,22950,257
|
|
20240314,150900,863456000,23050,23050,23050,23050,132
|
|
20240314,150800,860413400,23050,23050,23050,23050,111
|
|
20240314,150700,857854850,23050,23100,23100,23050,105
|
|
20240314,150600,855434050,23100,22950,23100,22950,363
|
|
20240314,150500,847076700,23000,23050,23050,23000,219
|
|
20240314,150400,842038450,23050,23050,23050,23050,476
|
|
20240314,150300,831066650,23050,23050,23050,23050,395
|
|
20240314,150200,821961900,23050,23050,23050,23050,166
|
|
20240314,150100,818135600,23050,23050,23050,23050,859
|
|
20240314,150000,798335650,23050,23050,23050,23050,637
|
|
20240314,145900,783652800,23100,23050,23100,23050,549
|
|
20240314,145800,770996400,23050,23050,23050,23050,139
|
|
20240314,145700,767792450,23050,23050,23050,23050,116
|
|
20240314,145600,765118650,23050,23050,23100,23050,153
|
|
20240314,145500,761591500,23050,23050,23050,23050,90
|
|
20240314,145400,759517000,23050,23050,23100,23050,140
|
|
20240314,145300,756289000,23050,23100,23100,23050,203
|
|
20240314,145200,751608600,23050,23050,23100,23050,151
|
|
20240314,145100,748127950,23050,23050,23050,23050,114
|
|
20240314,145000,745500250,23050,23050,23050,23050,169
|
|
20240314,144900,741604800,23100,23100,23100,23050,152
|
|
20240314,144800,738095450,23100,23100,23100,23100,139
|
|
20240314,144700,734884550,23100,23050,23100,23050,916
|
|
20240314,144600,713752550,23050,23050,23050,23050,65
|
|
20240314,144500,712254300,23050,22950,23050,22950,354
|
|
20240314,144400,704104550,22900,22900,22900,22900,155
|
|
20240314,144300,700555050,22900,22900,22950,22900,84
|
|
20240314,144200,698631400,22950,22950,22950,22900,86
|
|
20240314,144100,696658500,22950,22950,22950,22900,83
|
|
20240314,144000,694754200,22900,22900,22950,22900,84
|
|
20240314,143900,692827500,22950,22950,22950,22900,84
|
|
20240314,143800,690900500,22950,22900,22950,22900,312
|
|
20240314,143700,683743550,22900,22900,22900,22900,152
|
|
20240314,143600,680262750,22950,22900,22950,22900,105
|
|
20240314,143500,677856850,22950,22950,22950,22900,185
|
|
20240314,143400,673616150,22900,22950,22950,22900,93
|
|
20240314,143300,671486250,22900,22950,22950,22850,102
|
|
20240314,143200,669150950,22850,22900,22900,22850,160
|
|
20240314,143100,665488900,22900,22900,22900,22850,99
|
|
20240314,143000,663222450,22850,22900,22900,22850,75
|
|
20240314,142900,661505700,22850,22900,22900,22850,89
|
|
20240314,142800,659468800,22900,22900,22900,22850,75
|
|
20240314,142700,657754950,22850,22900,22900,22850,159
|
|
20240314,142600,654115650,22950,22900,22950,22850,530
|
|
20240314,142500,641983600,22900,22900,22900,22900,91
|
|
20240314,142400,639899700,22850,22900,22900,22850,131
|
|
20240314,142300,636902950,22900,22900,22900,22900,57
|
|
20240314,142200,635597650,22900,22900,22900,22900,73
|
|
20240314,142100,633925950,22900,22900,22900,22900,161
|
|
20240314,142000,630239050,22900,22950,22950,22900,106
|
|
20240314,141900,627811000,22950,22900,22950,22900,140
|
|
20240314,141800,624603600,22900,22900,22900,22900,72
|
|
20240314,141700,622954800,22850,22950,22950,22850,106
|
|
20240314,141600,620527400,22850,22950,22950,22850,198
|
|
20240314,141500,615996550,22950,22950,22950,22950,32
|
|
20240314,141400,615262150,22850,22900,22900,22850,84
|
|
20240314,141300,613339400,22850,22900,22900,22850,84
|
|
20240314,141200,611416650,22950,22900,22950,22850,160
|
|
20240314,141100,607754100,22900,22900,22900,22850,35
|
|
20240314,141000,606952950,22850,22900,22900,22850,167
|
|
20240314,140900,603130200,22900,22900,22900,22850,104
|
|
20240314,140800,600749350,22900,22900,22900,22900,79
|
|
20240314,140700,598940250,22900,22900,22900,22850,89
|
|
20240314,140600,596902850,22900,22900,22900,22900,78
|
|
20240314,140500,595116650,22900,22900,22900,22900,198
|
|
20240314,140400,590582450,22900,22900,22900,22900,107
|
|
20240314,140300,588132150,22900,22900,22900,22900,173
|
|
20240314,140200,584170450,22950,22950,22950,22950,24
|
|
20240314,140100,583619650,22950,22950,22950,22900,128
|
|
20240314,140000,580684950,22950,22950,23000,22900,185
|
|
20240314,135900,576439900,22950,22950,22950,22950,72
|
|
20240314,135800,574787500,22950,22950,22950,22950,80
|
|
20240314,135700,572951500,22950,22950,22950,22950,89
|
|
20240314,135600,570908950,22950,22950,22950,22950,81
|
|
20240314,135500,569050000,22950,22950,22950,22950,179
|
|
20240314,135400,564941950,22950,22950,22950,22950,153
|
|
20240314,135300,561430600,23050,23050,23050,23050,0
|
|
20240314,135200,561430600,23050,22950,23050,22950,156
|
|
20240314,135100,557850100,22950,22950,22950,22950,0
|
|
20240314,135000,557850100,22950,22950,23000,22950,213
|
|
20240314,134900,552960900,22950,23000,23000,22950,1253
|
|
20240314,134800,524146350,23000,23000,23000,23000,108
|
|
20240314,134700,521662350,23000,23000,23000,23000,70
|
|
20240314,134600,520052350,23000,23000,23050,23000,95
|
|
20240314,134500,517866850,23000,23000,23000,23000,28
|
|
20240314,134400,517222850,23100,23100,23100,23100,0
|
|
20240314,134300,517222850,23100,23100,23100,23100,1
|
|
20240314,134200,517199750,23000,23000,23000,23000,46
|
|
20240314,134100,516141750,23050,23050,23050,23050,1
|
|
20240314,134000,516118700,23050,23050,23050,23050,1
|
|
20240314,133900,516095650,23000,23000,23000,23000,0
|
|
20240314,133800,516095650,23000,23000,23000,23000,28
|
|
20240314,133700,515451650,23050,23050,23050,23050,1
|
|
20240314,133600,515428600,23000,23050,23050,23000,126
|
|
20240314,133500,512525600,23100,23100,23100,23100,0
|
|
20240314,133400,512525600,23100,23100,23100,23100,3
|
|
20240314,133300,512456300,23000,23050,23050,23000,90
|
|
20240314,133200,510382800,23100,23100,23100,23100,4
|
|
20240314,133100,510290400,23100,23100,23100,23100,0
|
|
20240314,133000,510290400,23100,23100,23100,23100,1
|
|
20240314,132900,510267300,23100,23100,23100,23100,0
|
|
20240314,132800,510267300,23100,23050,23100,23050,7
|
|
20240314,132700,510105850,23050,23050,23050,23050,38
|
|
20240314,132600,509229950,23050,23050,23050,23050,50
|
|
20240314,132500,508077450,23050,23050,23050,23050,0
|
|
20240314,132400,508077450,23050,23050,23050,23050,4
|
|
20240314,132300,507985250,23050,23050,23050,23000,71
|
|
20240314,132200,506349600,23050,23050,23050,23050,0
|
|
20240314,132100,506349600,23050,23050,23050,23050,0
|
|
20240314,132000,506349600,23050,23050,23050,23050,0
|
|
20240314,131900,506349600,23050,23050,23050,23050,0
|
|
20240314,131800,506349600,23050,23050,23050,23050,0
|
|
20240314,131700,506349600,23050,23050,23100,23050,464
|
|
20240314,131600,495634400,23000,23000,23000,23000,0
|
|
20240314,131500,495634400,23000,23000,23000,23000,29
|
|
20240314,131400,494967400,23050,23050,23050,23050,2
|
|
20240314,131300,494921300,23000,23000,23000,23000,12
|
|
20240314,131200,494645300,23100,23100,23100,23100,0
|
|
20240314,131100,494645300,23100,23100,23100,23100,0
|
|
20240314,131000,494645300,23100,23100,23100,23100,1
|
|
20240314,130900,494622200,23000,23000,23000,23000,0
|
|
20240314,130800,494622200,23000,23000,23000,23000,5
|
|
20240314,130700,494507200,23000,23000,23000,23000,0
|
|
20240314,130600,494507200,23000,23000,23000,23000,0
|
|
20240314,130500,494507200,23000,23000,23000,23000,0
|
|
20240314,130400,494507200,23000,23000,23000,23000,0
|
|
20240314,130300,494507200,23000,23000,23000,23000,0
|
|
20240314,130200,494507200,23000,23050,23050,23000,467
|
|
20240314,130100,483743350,23050,23050,23050,23050,0
|
|
20240314,130000,483743350,23050,23050,23050,23050,25
|
|
20240314,125900,483167100,23000,23000,23000,23000,495
|
|
20240314,125800,471782100,23000,23000,23000,23000,0
|
|
20240314,125700,471782100,23000,23050,23050,23000,71
|
|
20240314,125600,470147550,23050,23050,23050,23050,5
|
|
20240314,125500,470032300,23000,23000,23000,23000,0
|
|
20240314,125400,470032300,23000,23000,23000,23000,3
|
|
20240314,125300,469963300,23000,23000,23000,23000,0
|
|
20240314,125200,469963300,23000,23050,23050,23000,6
|
|
20240314,125100,469825100,23000,23050,23050,23000,45
|
|
20240314,125000,468789850,23050,23050,23050,23050,9
|
|
20240314,124900,468582400,23000,23000,23000,23000,0
|
|
20240314,124800,468582400,23000,23000,23000,23000,3
|
|
20240314,124700,468513400,23000,23000,23000,23000,0
|
|
20240314,124600,468513400,23000,23000,23000,23000,51
|
|
20240314,124500,467340400,23050,23050,23050,23050,0
|
|
20240314,124400,467340400,23050,23050,23050,23050,0
|
|
20240314,124300,467340400,23050,23050,23050,23000,165
|
|
20240314,124200,463538850,23050,23050,23050,23050,10
|
|
20240314,124100,463308350,23050,23050,23050,23050,1
|
|
20240314,124000,463285300,23000,23000,23000,23000,0
|
|
20240314,123900,463285300,23000,23000,23000,23000,28
|
|
20240314,123800,462641300,23000,23000,23000,23000,0
|
|
20240314,123700,462641300,23000,23000,23000,23000,0
|
|
20240314,123600,462641300,23000,23000,23000,23000,0
|
|
20240314,123500,462641300,23000,23000,23000,23000,5
|
|
20240314,123400,462526300,23000,23000,23000,23000,3
|
|
20240314,123300,462457300,23000,23000,23000,23000,51
|
|
20240314,123200,461284300,23000,23050,23050,23000,44
|
|
20240314,123100,460271400,23050,23050,23050,23050,0
|
|
20240314,123000,460271400,23050,23050,23050,23050,10
|
|
20240314,122900,460040900,23000,23050,23050,23000,27
|
|
20240314,122800,459419400,23000,23000,23000,23000,0
|
|
20240314,122700,459419400,23000,23000,23000,23000,28
|
|
20240314,122600,458775400,23050,23050,23050,23050,0
|
|
20240314,122500,458775400,23050,23050,23050,23050,0
|
|
20240314,122400,458775400,23050,23050,23050,23050,0
|
|
20240314,122300,458775400,23050,23050,23050,23050,0
|
|
20240314,122200,458775400,23050,23050,23050,23050,20
|
|
20240314,122100,458314400,23050,23050,23050,23050,11
|
|
20240314,122000,458060850,23000,23000,23000,23000,0
|
|
20240314,121900,458060850,23000,23000,23050,23000,127
|
|
20240314,121800,455134850,23000,23050,23050,23000,787
|
|
20240314,121700,437002500,23050,23050,23050,23050,0
|
|
20240314,121600,437002500,23050,23050,23050,23050,31
|
|
20240314,121500,436287950,23050,23050,23050,23050,130
|
|
20240314,121400,433291450,23100,23100,23100,23100,0
|
|
20240314,121300,433291450,23100,23100,23100,23100,68
|
|
20240314,121200,431720650,23050,23050,23050,23050,45
|
|
20240314,121100,430683400,23100,23100,23100,23100,0
|
|
20240314,121000,430683400,23100,23100,23100,23100,0
|
|
20240314,120900,430683400,23100,23100,23100,23100,5
|
|
20240314,120800,430567900,23100,23100,23100,23100,0
|
|
20240314,120700,430567900,23100,23100,23100,23100,0
|
|
20240314,120600,430567900,23100,23100,23100,23050,95
|
|
20240314,120500,428375950,23100,23100,23100,23100,0
|
|
20240314,120400,428375950,23100,23100,23100,23100,4
|
|
20240314,120300,428283550,23050,23050,23050,23050,0
|
|
20240314,120200,428283550,23050,23050,23050,23050,0
|
|
20240314,120100,428283550,23050,23050,23050,23050,28
|
|
20240314,120000,427638150,23100,23100,23100,23100,0
|
|
20240314,115900,427638150,23100,23100,23100,23050,124
|
|
20240314,115800,424774800,23150,23100,23150,23100,212
|
|
20240314,115700,419877550,23100,23100,23100,23100,0
|
|
20240314,115600,419877550,23100,23100,23150,23100,266
|
|
20240314,115500,413730450,23100,23100,23100,23100,1
|
|
20240314,115400,413707350,23150,23100,23150,23100,29
|
|
20240314,115300,413036700,23100,23100,23100,23100,0
|
|
20240314,115200,413036700,23100,23100,23100,23100,129
|
|
20240314,115100,410056800,23050,23050,23050,23050,0
|
|
20240314,115000,410056800,23050,23150,23150,23050,35
|
|
20240314,114900,409248500,23050,23050,23050,23050,36
|
|
20240314,114800,408418700,23050,23100,23100,23050,81
|
|
20240314,114700,406548400,23100,23100,23100,23100,0
|
|
20240314,114600,406548400,23100,23100,23100,23100,0
|
|
20240314,114500,406548400,23100,23100,23100,23100,4
|
|
20240314,114400,406456000,23100,23100,23100,23100,1
|
|
20240314,114300,406432900,23100,23100,23100,23100,2
|
|
20240314,114200,406386700,23100,23100,23100,23100,87
|
|
20240314,114100,404377000,23050,23050,23050,23000,31
|
|
20240314,114000,403663850,23100,23100,23100,23100,0
|
|
20240314,113900,403663850,23100,23000,23100,23000,14
|
|
20240314,113800,403341650,23000,23000,23000,23000,3
|
|
20240314,113700,403272650,23000,23000,23000,23000,1
|
|
20240314,113600,403249650,23000,23050,23050,23000,280
|
|
20240314,113500,396798200,23050,23050,23050,23050,28
|
|
20240314,113400,396152800,23100,23100,23100,23100,0
|
|
20240314,113300,396152800,23100,23100,23100,23100,1
|
|
20240314,113200,396129700,23100,23100,23100,23100,5
|
|
20240314,113100,396014200,23050,23050,23050,23050,0
|
|
20240314,113000,396014200,23050,23100,23100,23050,38
|
|
20240314,112900,395137800,23150,23150,23150,23150,3
|
|
20240314,112800,395068350,23100,23100,23100,23100,8
|
|
20240314,112700,394883550,23050,23050,23150,23050,193
|
|
20240314,112600,390422450,23200,23200,23200,23200,0
|
|
20240314,112500,390422450,23200,23200,23200,23200,0
|
|
20240314,112400,390422450,23200,23200,23200,23200,0
|
|
20240314,112300,390422450,23200,23050,23200,23000,60
|
|
20240314,112200,389040750,23050,23050,23050,23050,0
|
|
20240314,112100,389040750,23050,23050,23050,23050,0
|
|
20240314,112000,389040750,23050,23150,23150,23050,653
|
|
20240314,111900,373932800,23150,23150,23150,23050,204
|
|
20240314,111800,369213500,23150,23150,23150,23150,10
|
|
20240314,111700,368982000,23050,23150,23150,23050,299
|
|
20240314,111600,362077300,23150,23150,23150,23150,0
|
|
20240314,111500,362077300,23150,23150,23150,23150,27
|
|
20240314,111400,361452250,23150,23200,23200,23150,11
|
|
20240314,111300,361197550,23200,23200,23200,23100,78
|
|
20240314,111200,359389750,23200,23150,23200,23100,358
|
|
20240314,111100,351092350,23100,23100,23100,23100,712
|
|
20240314,111000,334645150,23050,23050,23050,23050,2
|
|
20240314,110900,334599050,23050,23000,23050,23000,811
|
|
20240314,110800,315906900,23000,23000,23000,23000,0
|
|
20240314,110700,315906900,23000,23000,23000,23000,1
|
|
20240314,110600,315883900,23000,23000,23000,23000,121
|
|
20240314,110500,313100900,23000,23000,23000,23000,0
|
|
20240314,110400,313100900,23000,23000,23000,23000,16
|
|
20240314,110300,312732900,22900,23000,23000,22900,985
|
|
20240314,110200,290142650,23000,23000,23000,23000,50
|
|
20240314,110100,288992650,23000,23000,23000,23000,17
|
|
20240314,110000,288601650,23000,23050,23050,23000,94
|
|
20240314,105900,286437500,23000,23000,23000,23000,9
|
|
20240314,105800,286230500,23000,23050,23050,22950,914
|
|
20240314,105700,265175800,22950,23000,23000,22950,166
|
|
20240314,105600,261358600,22950,22950,23000,22950,7
|
|
20240314,105500,261197800,23000,23000,23000,23000,0
|
|
20240314,105400,261197800,23000,23000,23000,23000,0
|
|
20240314,105300,261197800,23000,23000,23000,23000,5
|
|
20240314,105200,261082800,22950,22950,22950,22950,0
|
|
20240314,105100,261082800,22950,22950,22950,22950,0
|
|
20240314,105000,261082800,22950,23000,23000,22950,5
|
|
20240314,104900,260967950,23000,23000,23000,23000,3
|
|
20240314,104800,260898950,23000,23000,23000,23000,1
|
|
20240314,104700,260875950,22950,22950,22950,22950,0
|
|
20240314,104600,260875950,22950,22950,22950,22950,0
|
|
20240314,104500,260875950,22950,22950,22950,22950,46
|
|
20240314,104400,259820250,23000,23000,23000,22950,542
|
|
20240314,104300,247361550,23050,23050,23050,23050,0
|
|
20240314,104200,247361550,23050,23050,23050,23050,50
|
|
20240314,104100,246209050,23000,23000,23000,23000,0
|
|
20240314,104000,246209050,23000,23000,23000,23000,12
|
|
20240314,103900,245933050,22950,22950,22950,22950,0
|
|
20240314,103800,245933050,22950,22950,22950,22950,0
|
|
20240314,103700,245933050,22950,22950,22950,22950,10
|
|
20240314,103600,245703550,22950,22950,22950,22950,0
|
|
20240314,103500,245703550,22950,22950,22950,22950,0
|
|
20240314,103400,245703550,22950,22950,22950,22950,0
|
|
20240314,103300,245703550,22950,22950,22950,22950,0
|
|
20240314,103200,245703550,22950,22950,22950,22950,28
|
|
20240314,103100,245060950,22900,22900,22900,22900,0
|
|
20240314,103000,245060950,22900,22900,22900,22900,0
|
|
20240314,102900,245060950,22900,23000,23000,22900,394
|
|
20240314,102800,236003350,23000,23000,23000,23000,0
|
|
20240314,102700,236003350,23000,23000,23000,23000,0
|
|
20240314,102600,236003350,23000,22900,23000,22900,72
|
|
20240314,102500,234352800,22950,22950,22950,22950,21
|
|
20240314,102400,233870850,22950,22950,22950,22950,0
|
|
20240314,102300,233870850,22950,22950,22950,22950,28
|
|
20240314,102200,233228250,23050,22950,23050,22950,23
|
|
20240314,102100,232698650,22950,22950,22950,22900,838
|
|
20240314,102000,213472600,22900,22900,22900,22900,3
|
|
20240314,101900,213403900,22900,22900,22900,22900,0
|
|
20240314,101800,213403900,22900,22950,22950,22900,251
|
|
20240314,101700,207647150,22950,22950,22950,22950,0
|
|
20240314,101600,207647150,22950,23050,23050,22950,194
|
|
20240314,101500,203186400,23050,23050,23050,23050,5
|
|
20240314,101400,203071150,23050,23050,23050,23050,0
|
|
20240314,101300,203071150,23050,23000,23050,23000,77
|
|
20240314,101200,201298900,23050,23000,23050,23000,15
|
|
20240314,101100,200953400,23000,23000,23000,23000,110
|
|
20240314,101000,198423400,23000,23000,23000,23000,1
|
|
20240314,100900,198400400,23000,23000,23000,22950,320
|
|
20240314,100800,191044800,23000,23000,23000,23000,1
|
|
20240314,100700,191021800,23000,23000,23000,23000,5
|
|
20240314,100600,190906800,23000,23000,23000,23000,40
|
|
20240314,100500,189986800,23000,23000,23000,23000,14
|
|
20240314,100400,189664800,23000,23000,23000,23000,127
|
|
20240314,100300,186743800,22900,22900,22900,22900,0
|
|
20240314,100200,186743800,22900,22900,22900,22900,1
|
|
20240314,100100,186720900,23000,23000,23000,23000,25
|
|
20240314,100000,186145900,22900,22950,22950,22900,65
|
|
20240314,095900,184655550,22950,22950,22950,22950,0
|
|
20240314,095800,184655550,22950,22900,22950,22900,109
|
|
20240314,095700,182154800,22900,22900,22900,22900,0
|
|
20240314,095600,182154800,22900,22900,22900,22900,28
|
|
20240314,095500,181513600,22850,22850,22850,22850,0
|
|
20240314,095400,181513600,22850,22850,22850,22850,0
|
|
20240314,095300,181513600,22850,22850,22850,22850,0
|
|
20240314,095200,181513600,22850,22900,22900,22850,692
|
|
20240314,095100,165671350,22950,22900,22950,22900,13
|
|
20240314,095000,165373150,22950,22900,22950,22900,33
|
|
20240314,094900,164617400,22900,22900,22900,22900,8
|
|
20240314,094800,164434200,22850,22900,22950,22850,931
|
|
20240314,094700,143109000,22900,22900,22900,22900,6
|
|
20240314,094600,142971600,22900,22900,22900,22900,55
|
|
20240314,094500,141712100,22950,22900,22950,22900,47
|
|
20240314,094400,140635250,22900,22900,22900,22900,6
|
|
20240314,094300,140497850,22900,22850,22900,22850,4
|
|
20240314,094200,140406350,22850,22900,22950,22850,55
|
|
20240314,094100,139149400,22950,22900,22950,22900,83
|
|
20240314,094000,137248600,22900,22900,22900,22900,10
|
|
20240314,093900,137019600,22800,22800,22800,22800,31
|
|
20240314,093800,136312800,22850,22900,22900,22850,15
|
|
20240314,093700,135969750,22900,22900,22900,22900,1
|
|
20240314,093600,135946850,22850,22850,22850,22850,1
|
|
20240314,093500,135924000,22800,22850,22850,22800,29
|
|
20240314,093400,135262750,22800,22800,22800,22800,0
|
|
20240314,093300,135262750,22800,22850,22850,22800,75
|
|
20240314,093200,133550250,22800,22800,22800,22800,28
|
|
20240314,093100,132911850,22800,22800,22800,22800,10
|
|
20240314,093000,132683850,22750,22750,22750,22750,28
|
|
20240314,092900,132046850,22750,22800,22800,22750,602
|
|
20240314,092800,118327550,22800,22800,22800,22800,28
|
|
20240314,092700,117689150,22800,22800,22800,22800,57
|
|
20240314,092600,116389550,22800,22800,22800,22800,0
|
|
20240314,092500,116389550,22800,22850,22850,22800,30
|
|
20240314,092400,115705500,22750,22750,22750,22750,28
|
|
20240314,092300,115068500,22750,22750,22750,22750,0
|
|
20240314,092200,115068500,22750,22750,22800,22750,246
|
|
20240314,092100,109466950,22750,22800,22800,22750,726
|
|
20240314,092000,92936850,22800,22850,22850,22800,41
|
|
20240314,091900,92001050,22900,22900,22900,22900,53
|
|
20240314,091800,90787350,22900,22800,22900,22800,3
|
|
20240314,091700,90718850,22800,22800,22800,22800,351
|
|
20240314,091600,82716050,22800,22800,22800,22800,28
|
|
20240314,091500,82077650,22850,22950,22950,22800,42
|
|
20240314,091400,81119400,22850,22850,22850,22850,0
|
|
20240314,091300,81119400,22850,22850,22850,22850,80
|
|
20240314,091200,79291400,22850,22850,22850,22850,0
|
|
20240314,091100,79291400,22850,22850,22850,22850,0
|
|
20240314,091000,79291400,22850,22850,22850,22850,43
|
|
20240314,090900,78308850,22800,22800,22800,22800,0
|
|
20240314,090800,78308850,22800,22850,22850,22800,671
|
|
20240314,090700,62981750,22850,22950,22950,22850,917
|
|
20240314,090600,41987250,22900,22950,22950,22900,236
|
|
20240314,090500,36571700,22950,22800,22950,22800,562
|
|
20240314,090400,23736350,22800,22750,22800,22700,293
|
|
20240314,090300,17075900,22750,22850,22850,22750,416
|
|
20240314,090200,7586200,22850,22850,22850,22850,100
|
|
20240314,090100,5301200,22850,22850,22850,22850,101
|
|
20240314,090000,2993350,22850,22850,22850,22850,131
|