579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,183500,2098106750,23650,23650,23650,23650,0
|
|
20240321,183400,2098106750,23650,23650,23650,23650,0
|
|
20240321,183300,2098106750,23650,23650,23650,23650,0
|
|
20240321,183200,2098106750,23650,23650,23650,23650,0
|
|
20240321,183100,2098106750,23650,23650,23650,23650,0
|
|
20240321,183000,2098106750,23650,23650,23650,23650,0
|
|
20240321,182900,2098106750,23650,23650,23650,23650,0
|
|
20240321,182800,2098106750,23650,23650,23650,23650,0
|
|
20240321,182700,2098106750,23650,23650,23650,23650,0
|
|
20240321,182600,2098106750,23650,23650,23650,23650,0
|
|
20240321,182500,2098106750,23650,23650,23650,23650,0
|
|
20240321,182400,2098106750,23650,23650,23650,23650,0
|
|
20240321,182300,2098106750,23650,23650,23650,23650,0
|
|
20240321,182200,2098106750,23650,23650,23650,23650,0
|
|
20240321,182100,2098106750,23650,23650,23650,23650,0
|
|
20240321,182000,2098106750,23650,23650,23650,23650,0
|
|
20240321,181900,2098106750,23650,23650,23650,23650,0
|
|
20240321,181800,2098106750,23650,23650,23650,23650,0
|
|
20240321,181700,2098106750,23650,23650,23650,23650,0
|
|
20240321,181600,2098106750,23650,23650,23650,23650,0
|
|
20240321,181500,2098106750,23650,23650,23650,23650,0
|
|
20240321,181400,2098106750,23650,23650,23650,23650,0
|
|
20240321,181300,2098106750,23650,23650,23650,23650,0
|
|
20240321,181200,2098106750,23650,23650,23650,23650,0
|
|
20240321,181100,2098106750,23650,23650,23650,23650,0
|
|
20240321,181000,2098106750,23650,23650,23650,23650,0
|
|
20240321,180900,2098106750,23650,23650,23650,23650,0
|
|
20240321,180800,2098106750,23650,23650,23650,23650,0
|
|
20240321,180700,2098106750,23650,23650,23650,23650,0
|
|
20240321,180600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,180500,2098106750,23650,23650,23650,23650,0
|
|
20240321,180400,2098106750,23650,23650,23650,23650,0
|
|
20240321,180300,2098106750,23650,23650,23650,23650,0
|
|
20240321,180200,2098106750,23650,23650,23650,23650,0
|
|
20240321,180100,2098106750,23650,23650,23650,23650,0
|
|
20240321,180000,2098106750,23650,23650,23650,23650,0
|
|
20240321,175900,2098106750,23650,23650,23650,23650,0
|
|
20240321,175800,2098106750,23650,23650,23650,23650,0
|
|
20240321,175700,2098106750,23650,23650,23650,23650,0
|
|
20240321,175600,2098106750,23650,23650,23650,23650,0
|
|
20240321,175500,2098106750,23650,23650,23650,23650,0
|
|
20240321,175400,2098106750,23650,23650,23650,23650,0
|
|
20240321,175300,2098106750,23650,23650,23650,23650,0
|
|
20240321,175200,2098106750,23650,23650,23650,23650,0
|
|
20240321,175100,2098106750,23650,23650,23650,23650,0
|
|
20240321,175000,2098106750,23650,23650,23650,23650,0
|
|
20240321,174900,2098106750,23650,23650,23650,23650,0
|
|
20240321,174800,2098106750,23650,23650,23650,23650,0
|
|
20240321,174700,2098106750,23650,23650,23650,23650,0
|
|
20240321,174600,2098106750,23650,23650,23650,23650,0
|
|
20240321,174500,2098106750,23650,23650,23650,23650,0
|
|
20240321,174400,2098106750,23650,23650,23650,23650,0
|
|
20240321,174300,2098106750,23650,23650,23650,23650,0
|
|
20240321,174200,2098106750,23650,23650,23650,23650,0
|
|
20240321,174100,2098106750,23650,23650,23650,23650,0
|
|
20240321,174000,2098106750,23650,23650,23650,23650,0
|
|
20240321,173900,2098106750,23650,23650,23650,23650,0
|
|
20240321,173800,2098106750,23650,23650,23650,23650,0
|
|
20240321,173700,2098106750,23650,23650,23650,23650,0
|
|
20240321,173600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,173500,2098106750,23650,23650,23650,23650,0
|
|
20240321,173400,2098106750,23650,23650,23650,23650,0
|
|
20240321,173300,2098106750,23650,23650,23650,23650,0
|
|
20240321,173200,2098106750,23650,23650,23650,23650,0
|
|
20240321,173100,2098106750,23650,23650,23650,23650,0
|
|
20240321,173000,2098106750,23650,23650,23650,23650,0
|
|
20240321,172900,2098106750,23650,23650,23650,23650,0
|
|
20240321,172800,2098106750,23650,23650,23650,23650,0
|
|
20240321,172700,2098106750,23650,23650,23650,23650,0
|
|
20240321,172600,2098106750,23650,23650,23650,23650,0
|
|
20240321,172500,2098106750,23650,23650,23650,23650,0
|
|
20240321,172400,2098106750,23650,23650,23650,23650,0
|
|
20240321,172300,2098106750,23650,23650,23650,23650,0
|
|
20240321,172200,2098106750,23650,23650,23650,23650,0
|
|
20240321,172100,2098106750,23650,23650,23650,23650,0
|
|
20240321,172000,2098106750,23650,23650,23650,23650,0
|
|
20240321,171900,2098106750,23650,23650,23650,23650,0
|
|
20240321,171800,2098106750,23650,23650,23650,23650,0
|
|
20240321,171700,2098106750,23650,23650,23650,23650,0
|
|
20240321,171600,2098106750,23650,23650,23650,23650,0
|
|
20240321,171500,2098106750,23650,23650,23650,23650,0
|
|
20240321,171400,2098106750,23650,23650,23650,23650,0
|
|
20240321,171300,2098106750,23650,23650,23650,23650,0
|
|
20240321,171200,2098106750,23650,23650,23650,23650,0
|
|
20240321,171100,2098106750,23650,23650,23650,23650,0
|
|
20240321,171000,2098106750,23650,23650,23650,23650,0
|
|
20240321,170900,2098106750,23650,23650,23650,23650,0
|
|
20240321,170800,2098106750,23650,23650,23650,23650,0
|
|
20240321,170700,2098106750,23650,23650,23650,23650,0
|
|
20240321,170600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,170500,2098106750,23650,23650,23650,23650,0
|
|
20240321,170400,2098106750,23650,23650,23650,23650,0
|
|
20240321,170300,2098106750,23650,23650,23650,23650,0
|
|
20240321,170200,2098106750,23650,23650,23650,23650,0
|
|
20240321,170100,2098106750,23650,23650,23650,23650,0
|
|
20240321,170000,2098106750,23650,23650,23650,23650,0
|
|
20240321,165900,2098106750,23650,23650,23650,23650,0
|
|
20240321,165800,2098106750,23650,23650,23650,23650,0
|
|
20240321,165700,2098106750,23650,23650,23650,23650,0
|
|
20240321,165600,2098106750,23650,23650,23650,23650,0
|
|
20240321,165500,2098106750,23650,23650,23650,23650,0
|
|
20240321,165400,2098106750,23650,23650,23650,23650,0
|
|
20240321,165300,2098106750,23650,23650,23650,23650,0
|
|
20240321,165200,2098106750,23650,23650,23650,23650,0
|
|
20240321,165100,2098106750,23650,23650,23650,23650,0
|
|
20240321,165000,2098106750,23650,23650,23650,23650,0
|
|
20240321,164900,2098106750,23650,23650,23650,23650,0
|
|
20240321,164800,2098106750,23650,23650,23650,23650,0
|
|
20240321,164700,2098106750,23650,23650,23650,23650,0
|
|
20240321,164600,2098106750,23650,23650,23650,23650,0
|
|
20240321,164500,2098106750,23650,23650,23650,23650,0
|
|
20240321,164400,2098106750,23650,23650,23650,23650,0
|
|
20240321,164300,2098106750,23650,23650,23650,23650,0
|
|
20240321,164200,2098106750,23650,23650,23650,23650,0
|
|
20240321,164100,2098106750,23650,23650,23650,23650,0
|
|
20240321,164000,2098106750,23650,23650,23650,23650,0
|
|
20240321,163900,2098106750,23650,23650,23650,23650,0
|
|
20240321,163800,2098106750,23650,23650,23650,23650,0
|
|
20240321,163700,2098106750,23650,23650,23650,23650,0
|
|
20240321,163600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,163500,2098106750,23650,23650,23650,23650,0
|
|
20240321,163400,2098106750,23650,23650,23650,23650,0
|
|
20240321,163300,2098106750,23650,23650,23650,23650,0
|
|
20240321,163200,2098106750,23650,23650,23650,23650,0
|
|
20240321,163100,2098106750,23650,23650,23650,23650,0
|
|
20240321,163000,2098106750,23650,23650,23650,23650,0
|
|
20240321,162900,2098106750,23650,23650,23650,23650,0
|
|
20240321,162800,2098106750,23650,23650,23650,23650,0
|
|
20240321,162700,2098106750,23650,23650,23650,23650,0
|
|
20240321,162600,2098106750,23650,23650,23650,23650,0
|
|
20240321,162500,2098106750,23650,23650,23650,23650,0
|
|
20240321,162400,2098106750,23650,23650,23650,23650,0
|
|
20240321,162300,2098106750,23650,23650,23650,23650,0
|
|
20240321,162200,2098106750,23650,23650,23650,23650,0
|
|
20240321,162100,2098106750,23650,23650,23650,23650,0
|
|
20240321,162000,2098106750,23650,23650,23650,23650,0
|
|
20240321,161900,2098106750,23650,23650,23650,23650,0
|
|
20240321,161800,2098106750,23650,23650,23650,23650,0
|
|
20240321,161700,2098106750,23650,23650,23650,23650,0
|
|
20240321,161600,2098106750,23650,23650,23650,23650,0
|
|
20240321,161500,2098106750,23650,23650,23650,23650,0
|
|
20240321,161400,2098106750,23650,23650,23650,23650,0
|
|
20240321,161300,2098106750,23650,23650,23650,23650,0
|
|
20240321,161200,2098106750,23650,23650,23650,23650,0
|
|
20240321,161100,2098106750,23650,23650,23650,23650,0
|
|
20240321,161000,2098106750,23650,23650,23650,23650,0
|
|
20240321,160900,2098106750,23650,23650,23650,23650,0
|
|
20240321,160800,2098106750,23650,23650,23650,23650,0
|
|
20240321,160700,2098106750,23650,23650,23650,23650,0
|
|
20240321,160600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,160500,2098106750,23650,23650,23650,23650,0
|
|
20240321,160400,2098106750,23650,23650,23650,23650,0
|
|
20240321,160300,2098106750,23650,23650,23650,23650,0
|
|
20240321,160200,2098106750,23650,23650,23650,23650,0
|
|
20240321,160100,2098106750,23650,23650,23650,23650,0
|
|
20240321,160000,2098106750,23650,23650,23650,23650,0
|
|
20240321,155900,2098106750,23650,23650,23650,23650,0
|
|
20240321,155800,2098106750,23650,23650,23650,23650,0
|
|
20240321,155700,2098106750,23650,23650,23650,23650,0
|
|
20240321,155600,2098106750,23650,23650,23650,23650,0
|
|
20240321,155500,2098106750,23650,23650,23650,23650,0
|
|
20240321,155400,2098106750,23650,23650,23650,23650,0
|
|
20240321,155300,2098106750,23650,23650,23650,23650,0
|
|
20240321,155200,2098106750,23650,23650,23650,23650,0
|
|
20240321,155100,2098106750,23650,23650,23650,23650,0
|
|
20240321,155000,2098106750,23650,23650,23650,23650,0
|
|
20240321,154900,2098106750,23650,23650,23650,23650,0
|
|
20240321,154800,2098106750,23650,23650,23650,23650,0
|
|
20240321,154700,2098106750,23650,23650,23650,23650,0
|
|
20240321,154600,2098106750,23650,23650,23650,23650,0
|
|
20240321,154500,2098106750,23650,23650,23650,23650,0
|
|
20240321,154400,2098106750,23650,23650,23650,23650,0
|
|
20240321,154300,2098106750,23650,23650,23650,23650,0
|
|
20240321,154200,2098106750,23650,23650,23650,23650,0
|
|
20240321,154100,2098106750,23650,23650,23650,23650,0
|
|
20240321,154000,2098106750,23650,23650,23650,23650,0
|
|
20240321,153900,2098106750,23650,23650,23650,23650,0
|
|
20240321,153800,2098106750,23650,23650,23650,23650,0
|
|
20240321,153700,2098106750,23650,23650,23650,23650,0
|
|
20240321,153600,2098106750,23650,23650,23650,23650,8475
|
|
20240321,153500,2098106750,23650,23650,23650,23650,0
|
|
20240321,153400,2098106750,23650,23650,23650,23650,0
|
|
20240321,153300,2098106750,23650,23650,23650,23650,0
|
|
20240321,153200,2098106750,23650,23650,23650,23650,0
|
|
20240321,153100,2098106750,23650,23650,23650,23650,0
|
|
20240321,153000,2098106750,23650,23650,23650,23650,8475
|
|
20240321,152900,1897673000,23200,23200,23200,23200,0
|
|
20240321,152800,1897673000,23200,23200,23200,23200,0
|
|
20240321,152700,1897673000,23200,23200,23200,23200,0
|
|
20240321,152600,1897673000,23200,23200,23200,23200,0
|
|
20240321,152500,1897673000,23200,23200,23200,23200,0
|
|
20240321,152400,1897673000,23200,23200,23200,23200,0
|
|
20240321,152300,1897673000,23200,23200,23200,23200,0
|
|
20240321,152200,1897673000,23200,23200,23200,23200,0
|
|
20240321,152100,1897673000,23200,23200,23200,23200,0
|
|
20240321,152000,1897673000,23200,23200,23200,23200,0
|
|
20240321,151900,1897673000,23200,23200,23200,23150,148
|
|
20240321,151800,1894239750,23200,23150,23200,23150,17
|
|
20240321,151700,1893845600,23200,23150,23200,23150,209
|
|
20240321,151600,1889001950,23200,23150,23200,23150,23
|
|
20240321,151500,1888468400,23150,23150,23150,23150,100
|
|
20240321,151400,1886153400,23150,23150,23150,23150,11
|
|
20240321,151300,1885898750,23150,23150,23150,23150,122
|
|
20240321,151200,1883074450,23150,23150,23150,23150,0
|
|
20240321,151100,1883074450,23150,23150,23150,23150,121
|
|
20240321,151000,1880273300,23150,23150,23150,23150,88
|
|
20240321,150900,1878236100,23200,23150,23200,23150,102
|
|
20240321,150800,1875874750,23150,23200,23200,23150,117
|
|
20240321,150700,1873166150,23150,23150,23200,23150,7
|
|
20240321,150600,1873003850,23150,23150,23150,23150,89
|
|
20240321,150500,1870943500,23150,23150,23150,23150,115
|
|
20240321,150400,1868281250,23150,23150,23150,23150,0
|
|
20240321,150300,1868281250,23150,23150,23150,23100,106
|
|
20240321,150200,1865832450,23100,23100,23150,23100,67
|
|
20240321,150100,1864283500,23100,23100,23100,23100,121
|
|
20240321,150000,1861488400,23100,23100,23100,23100,2
|
|
20240321,145900,1861442200,23100,23150,23150,23100,113
|
|
20240321,145800,1858831700,23100,23150,23150,23100,153
|
|
20240321,145700,1855294500,23150,23100,23150,23100,5
|
|
20240321,145600,1855178950,23100,23100,23100,23100,93
|
|
20240321,145500,1853030650,23100,23150,23150,23100,319
|
|
20240321,145400,1845645850,23100,23100,23100,23100,92
|
|
20240321,145300,1843520650,23150,23150,23150,23150,670
|
|
20240321,145200,1828010150,23150,23200,23200,23150,5
|
|
20240321,145100,1827894300,23150,23150,23150,23150,115
|
|
20240321,145000,1825232050,23150,23200,23200,23150,87
|
|
20240321,144900,1823213700,23150,23150,23150,23150,89
|
|
20240321,144800,1821153350,23150,23200,23200,23150,37
|
|
20240321,144700,1820295050,23150,23200,23200,23150,104
|
|
20240321,144600,1817886750,23200,23150,23200,23150,156
|
|
20240321,144500,1814271900,23150,23200,23200,23150,4
|
|
20240321,144400,1814179250,23150,23150,23150,23150,134
|
|
20240321,144300,1811077150,23150,23150,23150,23150,2
|
|
20240321,144200,1811030850,23150,23200,23200,23150,103
|
|
20240321,144100,1808645900,23200,23150,23200,23150,91
|
|
20240321,144000,1806539150,23150,23150,23150,23150,2
|
|
20240321,143900,1806492850,23200,23200,23200,23150,336
|
|
20240321,143800,1798702900,23150,23150,23150,23150,26
|
|
20240321,143700,1798101000,23200,23200,23200,23150,97
|
|
20240321,143600,1795855350,23150,23150,23150,23150,95
|
|
20240321,143500,1793656100,23200,23150,23200,23150,840
|
|
20240321,143400,1774182150,23150,23150,23200,23150,112
|
|
20240321,143300,1771589300,23150,23150,23150,23150,140
|
|
20240321,143200,1768348300,23150,23150,23150,23150,175
|
|
20240321,143100,1764297050,23200,23200,23200,23200,6
|
|
20240321,143000,1764157850,23150,23200,23200,23150,90
|
|
20240321,142900,1762074150,23150,23150,23150,23150,112
|
|
20240321,142800,1759481350,23150,23150,23150,23150,0
|
|
20240321,142700,1759481350,23150,23200,23200,23150,148
|
|
20240321,142600,1756052700,23150,23150,23150,23150,0
|
|
20240321,142500,1756052700,23150,23150,23150,23150,111
|
|
20240321,142400,1753483050,23150,23150,23150,23150,89
|
|
20240321,142300,1751422700,23200,23200,23200,23200,1
|
|
20240321,142200,1751399500,23150,23150,23150,23150,101
|
|
20240321,142100,1749061350,23150,23150,23150,23150,4
|
|
20240321,142000,1748968750,23150,23200,23200,23150,109
|
|
20240321,141900,1746445250,23150,23150,23150,23150,0
|
|
20240321,141800,1746445250,23150,23150,23150,23150,110
|
|
20240321,141700,1743898750,23150,23200,23200,23150,112
|
|
20240321,141600,1741305900,23200,23200,23200,23200,1
|
|
20240321,141500,1741282700,23200,23150,23200,23150,152
|
|
20240321,141400,1737761400,23200,23200,23200,23200,0
|
|
20240321,141300,1737761400,23200,23150,23200,23150,271
|
|
20240321,141200,1731478800,23150,23150,23150,23150,110
|
|
20240321,141100,1728932300,23150,23150,23150,23150,0
|
|
20240321,141000,1728932300,23150,23150,23150,23150,154
|
|
20240321,140900,1725367200,23200,23200,23200,23200,25
|
|
20240321,140800,1724787200,23200,23150,23200,23150,176
|
|
20240321,140700,1720709600,23150,23150,23150,23150,0
|
|
20240321,140600,1720709600,23150,23150,23150,23150,92
|
|
20240321,140500,1718579800,23200,23150,23200,23150,106
|
|
20240321,140400,1716125850,23150,23150,23150,23150,3
|
|
20240321,140300,1716056400,23200,23150,23200,23150,116
|
|
20240321,140200,1713370950,23200,23200,23200,23200,2
|
|
20240321,140100,1713324550,23150,23150,23150,23150,86
|
|
20240321,140000,1711333650,23150,23150,23150,23150,114
|
|
20240321,135900,1708694550,23200,23200,23200,23200,10
|
|
20240321,135800,1708462550,23200,23200,23200,23200,79
|
|
20240321,135700,1706629750,23200,23200,23200,23200,0
|
|
20240321,135600,1706629750,23200,23250,23250,23200,310
|
|
20240321,135500,1699426950,23250,23200,23250,23150,2588
|
|
20240321,135400,1639279600,23150,23150,23150,23150,9
|
|
20240321,135300,1639071250,23150,23150,23150,23150,83
|
|
20240321,135200,1637149800,23200,23150,23200,23150,15
|
|
20240321,135100,1636802050,23200,23100,23200,23100,114
|
|
20240321,135000,1634167850,23100,23100,23100,23100,7
|
|
20240321,134900,1634006150,23100,23100,23100,23100,86
|
|
20240321,134800,1632019550,23100,23150,23150,23100,112
|
|
20240321,134700,1629431800,23150,23100,23150,23100,6
|
|
20240321,134600,1629292950,23100,23100,23100,23100,152
|
|
20240321,134500,1625781750,23100,23100,23100,23100,0
|
|
20240321,134400,1625781750,23100,23150,23150,23100,102
|
|
20240321,134300,1623425500,23100,23100,23100,23100,204
|
|
20240321,134200,1618713100,23100,23100,23100,23100,34
|
|
20240321,134100,1617927700,23100,23150,23150,23100,92
|
|
20240321,134000,1615802400,23150,23150,23150,23150,11
|
|
20240321,133900,1615547750,23100,23100,23100,23100,87
|
|
20240321,133800,1613538050,23150,23150,23150,23150,0
|
|
20240321,133700,1613538050,23150,23150,23150,23150,1
|
|
20240321,133600,1613514900,23100,23100,23100,23100,112
|
|
20240321,133500,1610927700,23100,23100,23100,23100,0
|
|
20240321,133400,1610927700,23100,23150,23150,23100,178
|
|
20240321,133300,1606815800,23150,23100,23150,23100,27
|
|
20240321,133200,1606191950,23100,23100,23100,23100,78
|
|
20240321,133100,1604390150,23100,23100,23100,23100,112
|
|
20240321,133000,1601802950,23150,23150,23150,23150,1
|
|
20240321,132900,1601779800,23150,23150,23150,23150,1
|
|
20240321,132800,1601756650,23100,23100,23100,23100,0
|
|
20240321,132700,1601756650,23100,23150,23150,23100,170
|
|
20240321,132600,1597827350,23100,23100,23150,23100,846
|
|
20240321,132500,1578284700,23100,23100,23100,23100,0
|
|
20240321,132400,1578284700,23100,23100,23100,23100,96
|
|
20240321,132300,1576067100,23150,23150,23150,23150,2
|
|
20240321,132200,1576020800,23150,23150,23150,23150,20
|
|
20240321,132100,1575557800,23150,23150,23150,23150,1
|
|
20240321,132000,1575534650,23100,23100,23100,23100,91
|
|
20240321,131900,1573432550,23150,23100,23150,23100,175
|
|
20240321,131800,1569389900,23100,23100,23100,23100,0
|
|
20240321,131700,1569389900,23100,23100,23100,23100,94
|
|
20240321,131600,1567218500,23150,23150,23150,23150,1
|
|
20240321,131500,1567195350,23100,23150,23150,23100,95
|
|
20240321,131400,1565000600,23200,23200,23200,23200,0
|
|
20240321,131300,1565000600,23200,23200,23200,23200,86
|
|
20240321,131200,1563005400,23200,23100,23200,23100,138
|
|
20240321,131100,1559813100,23100,23100,23100,23100,0
|
|
20240321,131000,1559813100,23100,23100,23100,23100,108
|
|
20240321,130900,1557318300,23150,23150,23150,23150,5
|
|
20240321,130800,1557202550,23150,23100,23150,23100,375
|
|
20240321,130700,1548535800,23100,23150,23150,23100,200
|
|
20240321,130600,1543913000,23200,23200,23200,23200,0
|
|
20240321,130500,1543913000,23200,23200,23200,23150,108
|
|
20240321,130400,1541412650,23150,23150,23150,23150,0
|
|
20240321,130300,1541412650,23150,23200,23200,23150,406
|
|
20240321,130200,1532013500,23150,23150,23150,23150,83
|
|
20240321,130100,1530092050,23200,23150,23200,23150,9
|
|
20240321,130000,1529883450,23150,23200,23200,23150,381
|
|
20240321,125900,1521052550,23200,23200,23200,23200,12
|
|
20240321,125800,1520774150,23200,23250,23250,23200,309
|
|
20240321,125700,1513595300,23250,23250,23250,23250,205
|
|
20240321,125600,1508829050,23200,23250,23250,23200,171
|
|
20240321,125500,1504858050,23350,23250,23350,23250,979
|
|
20240321,125400,1482072150,23300,23200,23300,23200,2562
|
|
20240321,125300,1422508100,23200,23200,23200,23200,264
|
|
20240321,125200,1416383300,23150,23150,23150,23150,33
|
|
20240321,125100,1415619350,23150,23200,23200,23150,148
|
|
20240321,125000,1412193100,23150,23200,23200,23150,118
|
|
20240321,124900,1409460900,23200,23200,23200,23200,2
|
|
20240321,124800,1409414500,23150,23150,23150,23150,168
|
|
20240321,124700,1405525300,23200,23150,23200,23150,2
|
|
20240321,124600,1405478950,23150,23150,23150,23150,103
|
|
20240321,124500,1403094500,23150,23150,23150,23150,161
|
|
20240321,124400,1399367350,23200,23200,23200,23200,5
|
|
20240321,124300,1399251350,23150,23150,23150,23150,104
|
|
20240321,124200,1396843750,23150,23150,23150,23150,106
|
|
20240321,124100,1394389850,23150,23150,23150,23150,0
|
|
20240321,124000,1394389850,23150,23200,23200,23150,266
|
|
20240321,123900,1388231900,23150,23150,23150,23150,95
|
|
20240321,123800,1386032650,23150,23150,23150,23150,84
|
|
20240321,123700,1384088050,23150,23150,23150,23150,4
|
|
20240321,123600,1383995450,23150,23100,23150,23100,86
|
|
20240321,123500,1382008800,23100,23100,23100,23100,12
|
|
20240321,123400,1381731600,23100,23100,23100,23100,1367
|
|
20240321,123300,1350153900,23100,23100,23100,23100,2
|
|
20240321,123200,1350107700,23100,23100,23100,23100,15
|
|
20240321,123100,1349761200,23100,23100,23100,23100,1
|
|
20240321,123000,1349738100,23100,23100,23100,23100,0
|
|
20240321,122900,1349738100,23100,23100,23100,23100,1
|
|
20240321,122800,1349715000,23050,23050,23050,23050,12
|
|
20240321,122700,1349438400,23100,23100,23100,23100,1
|
|
20240321,122600,1349415300,23100,23100,23100,23100,21
|
|
20240321,122500,1348930200,23050,23050,23050,23050,1
|
|
20240321,122400,1348907150,23050,23050,23050,23050,3
|
|
20240321,122300,1348838000,23100,23100,23100,23100,21
|
|
20240321,122200,1348352900,23100,23100,23100,23100,7
|
|
20240321,122100,1348191200,23100,23100,23100,23100,0
|
|
20240321,122000,1348191200,23100,23100,23100,23100,0
|
|
20240321,121900,1348191200,23100,23100,23100,23100,2
|
|
20240321,121800,1348145000,23100,23100,23100,23100,0
|
|
20240321,121700,1348145000,23100,23100,23100,23100,51
|
|
20240321,121600,1346966900,23100,23100,23100,23100,0
|
|
20240321,121500,1346966900,23100,23100,23100,23050,1003
|
|
20240321,121400,1323847600,23100,23100,23100,23100,10
|
|
20240321,121300,1323616600,23100,23100,23100,23100,0
|
|
20240321,121200,1323616600,23100,23100,23100,23100,1
|
|
20240321,121100,1323593500,23100,23100,23100,23100,0
|
|
20240321,121000,1323593500,23100,23100,23100,23100,4
|
|
20240321,120900,1323501100,23100,23100,23100,23100,111
|
|
20240321,120800,1320937000,23150,23150,23150,23150,1
|
|
20240321,120700,1320913850,23150,23150,23150,23150,27
|
|
20240321,120600,1320288800,23150,23150,23150,23150,84
|
|
20240321,120500,1318344200,23150,23150,23150,23150,1
|
|
20240321,120400,1318321050,23150,23100,23150,23100,109
|
|
20240321,120300,1315803100,23100,23100,23100,23100,0
|
|
20240321,120200,1315803100,23100,23100,23100,23100,182
|
|
20240321,120100,1311598900,23150,23150,23150,23150,1
|
|
20240321,120000,1311575750,23150,23100,23150,23100,93
|
|
20240321,115900,1309427250,23100,23100,23100,23100,9
|
|
20240321,115800,1309219350,23100,23100,23150,23100,850
|
|
20240321,115700,1289584300,23100,23100,23100,23100,1
|
|
20240321,115600,1289561200,23100,23100,23100,23100,34
|
|
20240321,115500,1288775800,23100,23050,23100,23050,332
|
|
20240321,115400,1281106650,23100,23100,23100,23100,728
|
|
20240321,115300,1264289850,23100,23050,23100,23050,502
|
|
20240321,115200,1252695350,23100,23100,23100,23100,0
|
|
20240321,115100,1252695350,23100,23100,23100,23100,1
|
|
20240321,115000,1252672250,23100,23100,23100,23100,15
|
|
20240321,114900,1252325750,23100,23100,23100,23100,0
|
|
20240321,114800,1252325750,23100,23100,23100,23100,0
|
|
20240321,114700,1252325750,23100,23100,23100,23100,1
|
|
20240321,114600,1252302650,23050,23050,23050,23050,0
|
|
20240321,114500,1252302650,23050,23050,23050,23050,228
|
|
20240321,114400,1247047250,23050,23050,23050,23050,22
|
|
20240321,114300,1246540150,23100,23050,23100,23050,102
|
|
20240321,114200,1244188950,23050,23050,23050,23050,20
|
|
20240321,114100,1243727950,23050,23050,23050,23050,70
|
|
20240321,114000,1242114450,23100,23100,23100,23100,1
|
|
20240321,113900,1242091350,23050,23050,23050,23050,400
|
|
20240321,113800,1232871350,23050,23050,23050,23050,71
|
|
20240321,113700,1231234800,23050,23050,23050,23050,3
|
|
20240321,113600,1231165650,23100,23100,23100,23100,2
|
|
20240321,113500,1231119450,23100,23100,23100,23100,0
|
|
20240321,113400,1231119450,23100,23100,23100,23100,0
|
|
20240321,113300,1231119450,23100,23100,23100,23100,115
|
|
20240321,113200,1228462950,23100,23050,23100,23050,401
|
|
20240321,113100,1219219850,23050,23050,23050,23050,0
|
|
20240321,113000,1219219850,23050,23050,23050,23050,1
|
|
20240321,112900,1219196800,23100,23100,23100,23100,12
|
|
20240321,112800,1218919600,23100,23100,23100,23100,0
|
|
20240321,112700,1218919600,23100,23100,23100,23100,28
|
|
20240321,112600,1218272800,23100,23100,23100,23100,0
|
|
20240321,112500,1218272800,23100,23100,23100,23100,73
|
|
20240321,112400,1216586500,23100,23100,23100,23100,0
|
|
20240321,112300,1216586500,23100,23050,23100,23050,7
|
|
20240321,112200,1216425050,23100,23100,23100,23100,51
|
|
20240321,112100,1215246950,23100,23100,23100,23100,1
|
|
20240321,112000,1215223850,23100,23100,23100,23100,0
|
|
20240321,111900,1215223850,23100,23100,23100,23100,0
|
|
20240321,111800,1215223850,23100,23100,23100,23100,2
|
|
20240321,111700,1215177650,23100,23100,23100,23100,58
|
|
20240321,111600,1213837850,23100,23100,23100,23100,80
|
|
20240321,111500,1211989850,23150,23150,23150,23150,2
|
|
20240321,111400,1211943550,23100,23100,23100,23100,84
|
|
20240321,111300,1210003150,23100,23100,23100,23100,0
|
|
20240321,111200,1210003150,23100,23150,23150,23100,452
|
|
20240321,111100,1199545050,23150,23100,23150,23100,109
|
|
20240321,111000,1197027100,23100,23100,23100,23100,0
|
|
20240321,110900,1197027100,23100,23100,23100,23050,460
|
|
20240321,110800,1186409800,23050,23100,23100,23050,6
|
|
20240321,110700,1186271450,23100,23100,23100,23100,0
|
|
20240321,110600,1186271450,23100,23100,23150,23100,148
|
|
20240321,110500,1182852550,23100,23100,23100,23100,135
|
|
20240321,110400,1179734050,23150,23150,23150,23150,7
|
|
20240321,110300,1179572000,23150,23150,23150,23150,79
|
|
20240321,110200,1177743150,23100,23150,23150,23100,243
|
|
20240321,110100,1172122150,23150,23150,23150,23150,1
|
|
20240321,110000,1172099000,23150,23150,23200,23150,80
|
|
20240321,105900,1170245600,23150,23150,23150,23100,173
|
|
20240321,105800,1166246150,23150,23150,23150,23150,20
|
|
20240321,105700,1165783150,23200,23200,23200,23200,2
|
|
20240321,105600,1165736750,23150,23150,23150,23150,72
|
|
20240321,105500,1164069950,23100,23100,23100,23100,109
|
|
20240321,105400,1161552050,23150,23100,23150,23100,105
|
|
20240321,105300,1159126500,23150,23100,23150,23100,30
|
|
20240321,105200,1158433450,23100,23100,23100,23100,181
|
|
20240321,105100,1154252350,23100,23100,23100,23100,101
|
|
20240321,105000,1151919250,23100,23150,23150,23100,308
|
|
20240321,104900,1144804400,23150,23150,23150,23150,399
|
|
20240321,104800,1135567550,23150,23150,23150,23150,137
|
|
20240321,104700,1132396000,23150,23200,23200,23150,232
|
|
20240321,104600,1127014600,23250,23250,23250,23250,1295
|
|
20240321,104500,1096905850,23250,23250,23250,23250,322
|
|
20240321,104400,1089419350,23250,23250,23250,23250,111
|
|
20240321,104300,1086838600,23300,23300,23300,23250,421
|
|
20240321,104200,1077030800,23250,23250,23250,23250,274
|
|
20240321,104100,1070660300,23250,23250,23250,23250,104
|
|
20240321,104000,1068242300,23250,23250,23250,23250,132
|
|
20240321,103900,1065173300,23250,23200,23250,23200,1013
|
|
20240321,103800,1041622950,23200,23200,23200,23200,80
|
|
20240321,103700,1039766950,23200,23200,23200,23200,1
|
|
20240321,103600,1039743750,23150,23200,23200,23150,135
|
|
20240321,103500,1036616300,23200,23200,23200,23200,43
|
|
20240321,103400,1035618700,23150,23150,23150,23150,0
|
|
20240321,103300,1035618700,23150,23150,23150,23100,366
|
|
20240321,103200,1027150200,23150,23150,23150,23150,1
|
|
20240321,103100,1027127050,23100,23150,23150,23100,511
|
|
20240321,103000,1015302700,23150,23100,23150,23100,174
|
|
20240321,102900,1011279550,23150,23150,23150,23150,0
|
|
20240321,102800,1011279550,23150,23150,23150,23100,206
|
|
20240321,102700,1006520150,23150,23150,23150,23150,12
|
|
20240321,102600,1006242350,23150,23100,23150,23100,6
|
|
20240321,102500,1006103700,23100,23150,23150,23100,373
|
|
20240321,102400,997468800,23150,23150,23150,23150,196
|
|
20240321,102300,992931400,23150,23200,23200,23150,8
|
|
20240321,102200,992745850,23200,23200,23200,23200,7
|
|
20240321,102100,992583450,23200,23200,23250,23200,1736
|
|
20240321,102000,952308200,23200,23200,23200,23200,1
|
|
20240321,101900,952285000,23200,23250,23250,23200,230
|
|
20240321,101800,946937600,23250,23250,23300,23250,224
|
|
20240321,101700,941729500,23250,23250,23250,23200,127
|
|
20240321,101600,938776800,23200,23250,23250,23200,279
|
|
20240321,101500,932290150,23250,23300,23300,23250,134
|
|
20240321,101400,929168050,23250,23300,23350,23250,192
|
|
20240321,101300,924696000,23250,23300,23350,23250,533
|
|
20240321,101200,912282000,23300,23350,23350,23300,1101
|
|
20240321,101100,886614200,23300,23400,23400,23300,242
|
|
20240321,101000,880967450,23350,23300,23400,23300,222
|
|
20240321,100900,875783150,23300,23350,23350,23250,592
|
|
20240321,100800,861979600,23350,23350,23350,23350,530
|
|
20240321,100700,849604100,23350,23350,23400,23350,265
|
|
20240321,100600,843416250,23350,23350,23400,23350,223
|
|
20240321,100500,838206550,23350,23350,23350,23300,191
|
|
20240321,100400,833746750,23400,23350,23400,23350,220
|
|
20240321,100300,828609700,23400,23350,23400,23300,6
|
|
20240321,100200,828469600,23350,23400,23400,23350,375
|
|
20240321,100100,819705600,23350,23350,23350,23350,145
|
|
20240321,100000,816319850,23350,23350,23400,23300,316
|
|
20240321,095900,808941300,23350,23350,23350,23350,557
|
|
20240321,095800,795935350,23350,23350,23350,23350,132
|
|
20240321,095700,792853150,23350,23350,23350,23350,2
|
|
20240321,095600,792806450,23400,23400,23400,23400,2
|
|
20240321,095500,792759650,23350,23350,23350,23350,203
|
|
20240321,095400,788019600,23300,23300,23300,23250,634
|
|
20240321,095300,773251450,23300,23300,23300,23300,1
|
|
20240321,095200,773228150,23250,23250,23250,23250,98
|
|
20240321,095100,770949650,23250,23250,23250,23250,20
|
|
20240321,095000,770484650,23250,23300,23300,23250,435
|
|
20240321,094900,760355050,23300,23350,23350,23300,195
|
|
20240321,094800,755804750,23400,23400,23400,23350,57
|
|
20240321,094700,754473100,23400,23400,23400,23350,237
|
|
20240321,094600,748937900,23400,23350,23400,23350,264
|
|
20240321,094500,742767700,23350,23400,23400,23300,989
|
|
20240321,094400,719664700,23400,23550,23550,23400,1690
|
|
20240321,094300,679896250,23550,23600,23650,23550,468
|
|
20240321,094200,668855100,23600,23550,23600,23500,1281
|
|
20240321,094100,638664900,23600,23650,23700,23600,1085
|
|
20240321,094000,613033700,23600,23550,23650,23500,1473
|
|
20240321,093900,578277900,23500,23500,23550,23450,2882
|
|
20240321,093800,510527550,23450,23400,23450,23350,2662
|
|
20240321,093700,448145400,23400,23350,23400,23300,1067
|
|
20240321,093600,423232200,23350,23200,23400,23200,3322
|
|
20240321,093500,345851300,23100,23150,23200,23100,820
|
|
20240321,093400,326858550,23100,23050,23100,23050,585
|
|
20240321,093300,313368050,23050,22950,23050,22950,1848
|
|
20240321,093200,270925400,22900,22900,22900,22900,1
|
|
20240321,093100,270902500,22950,22850,22950,22850,58
|
|
20240321,093000,269576800,22950,22950,22950,22950,0
|
|
20240321,092900,269576800,22950,22900,22950,22850,396
|
|
20240321,092800,260525850,22900,22950,22950,22900,11
|
|
20240321,092700,260273650,22950,22950,22950,22950,402
|
|
20240321,092600,251047750,22900,22850,22900,22850,128
|
|
20240321,092500,248116650,22850,22850,22850,22850,6
|
|
20240321,092400,247979550,22900,22900,22900,22850,147
|
|
20240321,092300,244613400,22850,22950,22950,22850,728
|
|
20240321,092200,227928400,22950,22950,22950,22950,31
|
|
20240321,092100,227216950,22950,23000,23000,22950,52
|
|
20240321,092000,226023450,22950,23000,23000,22950,366
|
|
20240321,091900,217606300,23000,23000,23000,23000,0
|
|
20240321,091800,217606300,23000,23050,23050,23000,5
|
|
20240321,091700,217491100,23050,23050,23050,23050,31
|
|
20240321,091600,216776550,23050,23050,23050,23000,12
|
|
20240321,091500,216500350,23050,23050,23050,23050,4
|
|
20240321,091400,216408150,23050,23000,23050,22950,403
|
|
20240321,091300,207124750,23000,22950,23000,22950,2
|
|
20240321,091200,207078800,23000,22950,23000,22950,319
|
|
20240321,091100,199746750,22950,22950,22950,22950,62
|
|
20240321,091000,198323850,23000,22900,23000,22900,7
|
|
20240321,090900,198163050,23000,22900,23050,22900,807
|
|
20240321,090800,179594650,22900,22850,22900,22850,221
|
|
20240321,090700,174537250,22850,22800,22850,22800,655
|
|
20240321,090600,159572600,22800,22800,22800,22750,826
|
|
20240321,090500,140754500,22800,22800,22800,22800,47
|
|
20240321,090400,139682900,22800,22800,22800,22800,453
|
|
20240321,090300,129354500,22800,22850,22900,22800,490
|
|
20240321,090200,118152550,22900,22950,22950,22900,268
|
|
20240321,090100,112015300,23050,23050,23050,22900,1231
|
|
20240321,090000,83787100,23050,23150,23150,23000,3629
|