660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195700,2819605500,23700,23700,23700,23700,654
|
|
20240307,195600,2819605500,23700,23700,23700,23700,0
|
|
20240307,195500,2819605500,23700,23700,23700,23700,0
|
|
20240307,195400,2819605500,23700,23700,23700,23700,0
|
|
20240307,195300,2819605500,23700,23700,23700,23700,0
|
|
20240307,195200,2819605500,23700,23700,23700,23700,0
|
|
20240307,195100,2819605500,23700,23700,23700,23700,0
|
|
20240307,195000,2819605500,23700,23700,23700,23700,0
|
|
20240307,194900,2819605500,23700,23700,23700,23700,0
|
|
20240307,194800,2819605500,23700,23700,23700,23700,0
|
|
20240307,194700,2819605500,23700,23700,23700,23700,0
|
|
20240307,194600,2819605500,23700,23700,23700,23700,0
|
|
20240307,194500,2819605500,23700,23700,23700,23700,0
|
|
20240307,194400,2819605500,23700,23700,23700,23700,0
|
|
20240307,194300,2819605500,23700,23700,23700,23700,0
|
|
20240307,194200,2819605500,23700,23700,23700,23700,0
|
|
20240307,194100,2819605500,23700,23700,23700,23700,0
|
|
20240307,194000,2819605500,23700,23700,23700,23700,0
|
|
20240307,193900,2819605500,23700,23700,23700,23700,0
|
|
20240307,193800,2819605500,23700,23700,23700,23700,0
|
|
20240307,193700,2819605500,23700,23700,23700,23700,0
|
|
20240307,193600,2819605500,23700,23700,23700,23700,0
|
|
20240307,193500,2819605500,23700,23700,23700,23700,0
|
|
20240307,193400,2819605500,23700,23700,23700,23700,0
|
|
20240307,193300,2819605500,23700,23700,23700,23700,0
|
|
20240307,193200,2819605500,23700,23700,23700,23700,0
|
|
20240307,193100,2819605500,23700,23700,23700,23700,0
|
|
20240307,193000,2819605500,23700,23700,23700,23700,0
|
|
20240307,192900,2819605500,23700,23700,23700,23700,0
|
|
20240307,192800,2819605500,23700,23700,23700,23700,0
|
|
20240307,192700,2819605500,23700,23700,23700,23700,654
|
|
20240307,192600,2819605500,23700,23700,23700,23700,0
|
|
20240307,192500,2819605500,23700,23700,23700,23700,0
|
|
20240307,192400,2819605500,23700,23700,23700,23700,0
|
|
20240307,192300,2819605500,23700,23700,23700,23700,0
|
|
20240307,192200,2819605500,23700,23700,23700,23700,0
|
|
20240307,192100,2819605500,23700,23700,23700,23700,0
|
|
20240307,192000,2819605500,23700,23700,23700,23700,0
|
|
20240307,191900,2819605500,23700,23700,23700,23700,0
|
|
20240307,191800,2819605500,23700,23700,23700,23700,0
|
|
20240307,191700,2819605500,23700,23700,23700,23700,0
|
|
20240307,191600,2819605500,23700,23700,23700,23700,0
|
|
20240307,191500,2819605500,23700,23700,23700,23700,0
|
|
20240307,191400,2819605500,23700,23700,23700,23700,0
|
|
20240307,191300,2819605500,23700,23700,23700,23700,0
|
|
20240307,191200,2819605500,23700,23700,23700,23700,0
|
|
20240307,191100,2819605500,23700,23700,23700,23700,0
|
|
20240307,191000,2819605500,23700,23700,23700,23700,0
|
|
20240307,190900,2819605500,23700,23700,23700,23700,0
|
|
20240307,190800,2819605500,23700,23700,23700,23700,0
|
|
20240307,190700,2819605500,23700,23700,23700,23700,0
|
|
20240307,190600,2819605500,23700,23700,23700,23700,0
|
|
20240307,190500,2819605500,23700,23700,23700,23700,0
|
|
20240307,190400,2819605500,23700,23700,23700,23700,0
|
|
20240307,190300,2819605500,23700,23700,23700,23700,0
|
|
20240307,190200,2819605500,23700,23700,23700,23700,0
|
|
20240307,190100,2819605500,23700,23700,23700,23700,0
|
|
20240307,190000,2819605500,23700,23700,23700,23700,0
|
|
20240307,185900,2819605500,23700,23700,23700,23700,0
|
|
20240307,185800,2819605500,23700,23700,23700,23700,0
|
|
20240307,185700,2819605500,23700,23700,23700,23700,654
|
|
20240307,185600,2819605500,23700,23700,23700,23700,0
|
|
20240307,185500,2819605500,23700,23700,23700,23700,0
|
|
20240307,185400,2819605500,23700,23700,23700,23700,0
|
|
20240307,185300,2819605500,23700,23700,23700,23700,0
|
|
20240307,185200,2819605500,23700,23700,23700,23700,0
|
|
20240307,185100,2819605500,23700,23700,23700,23700,0
|
|
20240307,185000,2819605500,23700,23700,23700,23700,0
|
|
20240307,184900,2819605500,23700,23700,23700,23700,0
|
|
20240307,184800,2819605500,23700,23700,23700,23700,0
|
|
20240307,184700,2819605500,23700,23700,23700,23700,0
|
|
20240307,184600,2819605500,23700,23700,23700,23700,0
|
|
20240307,184500,2819605500,23700,23700,23700,23700,0
|
|
20240307,184400,2819605500,23700,23700,23700,23700,0
|
|
20240307,184300,2819605500,23700,23700,23700,23700,0
|
|
20240307,184200,2819605500,23700,23700,23700,23700,0
|
|
20240307,184100,2819605500,23700,23700,23700,23700,0
|
|
20240307,184000,2819605500,23700,23700,23700,23700,0
|
|
20240307,183900,2819605500,23700,23700,23700,23700,0
|
|
20240307,183800,2819605500,23700,23700,23700,23700,0
|
|
20240307,183700,2819605500,23700,23700,23700,23700,0
|
|
20240307,183600,2819605500,23700,23700,23700,23700,0
|
|
20240307,183500,2819605500,23700,23700,23700,23700,0
|
|
20240307,183400,2819605500,23700,23700,23700,23700,0
|
|
20240307,183300,2819605500,23700,23700,23700,23700,0
|
|
20240307,183200,2819605500,23700,23700,23700,23700,0
|
|
20240307,183100,2819605500,23700,23700,23700,23700,0
|
|
20240307,183000,2819605500,23700,23700,23700,23700,0
|
|
20240307,182900,2819605500,23700,23700,23700,23700,0
|
|
20240307,182800,2819605500,23700,23700,23700,23700,0
|
|
20240307,182700,2819605500,23700,23700,23700,23700,654
|
|
20240307,182600,2819605500,23700,23700,23700,23700,0
|
|
20240307,182500,2819605500,23700,23700,23700,23700,0
|
|
20240307,182400,2819605500,23700,23700,23700,23700,0
|
|
20240307,182300,2819605500,23700,23700,23700,23700,0
|
|
20240307,182200,2819605500,23700,23700,23700,23700,0
|
|
20240307,182100,2819605500,23700,23700,23700,23700,0
|
|
20240307,182000,2819605500,23700,23700,23700,23700,0
|
|
20240307,181900,2819605500,23700,23700,23700,23700,0
|
|
20240307,181800,2819605500,23700,23700,23700,23700,0
|
|
20240307,181700,2819605500,23700,23700,23700,23700,0
|
|
20240307,181600,2819605500,23700,23700,23700,23700,0
|
|
20240307,181500,2819605500,23700,23700,23700,23700,0
|
|
20240307,181400,2819605500,23700,23700,23700,23700,0
|
|
20240307,181300,2819605500,23700,23700,23700,23700,0
|
|
20240307,181200,2819605500,23700,23700,23700,23700,0
|
|
20240307,181100,2819605500,23700,23700,23700,23700,0
|
|
20240307,181000,2819605500,23700,23700,23700,23700,0
|
|
20240307,180900,2819605500,23700,23700,23700,23700,0
|
|
20240307,180800,2819605500,23700,23700,23700,23700,0
|
|
20240307,180700,2819605500,23700,23700,23700,23700,0
|
|
20240307,180600,2819605500,23700,23700,23700,23700,0
|
|
20240307,180500,2819605500,23700,23700,23700,23700,0
|
|
20240307,180400,2819605500,23700,23700,23700,23700,0
|
|
20240307,180300,2819605500,23700,23700,23700,23700,0
|
|
20240307,180200,2819605500,23700,23700,23700,23700,0
|
|
20240307,180100,2819605500,23700,23700,23700,23700,0
|
|
20240307,180000,2819605500,23700,23700,23700,23700,0
|
|
20240307,175900,2819605500,23700,23700,23700,23700,0
|
|
20240307,175800,2819605500,23700,23700,23700,23700,0
|
|
20240307,175700,2819605500,23700,23700,23700,23700,654
|
|
20240307,175600,2819605500,23700,23700,23700,23700,0
|
|
20240307,175500,2819605500,23700,23700,23700,23700,0
|
|
20240307,175400,2819605500,23700,23700,23700,23700,0
|
|
20240307,175300,2819605500,23700,23700,23700,23700,0
|
|
20240307,175200,2819605500,23700,23700,23700,23700,0
|
|
20240307,175100,2819605500,23700,23700,23700,23700,0
|
|
20240307,175000,2819605500,23700,23700,23700,23700,0
|
|
20240307,174900,2819605500,23700,23700,23700,23700,0
|
|
20240307,174800,2819605500,23700,23700,23700,23700,0
|
|
20240307,174700,2819605500,23700,23700,23700,23700,0
|
|
20240307,174600,2819605500,23700,23700,23700,23700,0
|
|
20240307,174500,2819605500,23700,23700,23700,23700,0
|
|
20240307,174400,2819605500,23700,23700,23700,23700,0
|
|
20240307,174300,2819605500,23700,23700,23700,23700,0
|
|
20240307,174200,2819605500,23700,23700,23700,23700,0
|
|
20240307,174100,2819605500,23700,23700,23700,23700,0
|
|
20240307,174000,2819605500,23700,23700,23700,23700,0
|
|
20240307,173900,2819605500,23700,23700,23700,23700,0
|
|
20240307,173800,2819605500,23700,23700,23700,23700,0
|
|
20240307,173700,2819605500,23700,23700,23700,23700,0
|
|
20240307,173600,2819605500,23700,23700,23700,23700,0
|
|
20240307,173500,2819605500,23700,23700,23700,23700,0
|
|
20240307,173400,2819605500,23700,23700,23700,23700,0
|
|
20240307,173300,2819605500,23700,23700,23700,23700,0
|
|
20240307,173200,2819605500,23700,23700,23700,23700,0
|
|
20240307,173100,2819605500,23700,23700,23700,23700,0
|
|
20240307,173000,2819605500,23700,23700,23700,23700,0
|
|
20240307,172900,2819605500,23700,23700,23700,23700,0
|
|
20240307,172800,2819605500,23700,23700,23700,23700,0
|
|
20240307,172700,2819605500,23700,23700,23700,23700,654
|
|
20240307,172600,2819605500,23700,23700,23700,23700,0
|
|
20240307,172500,2819605500,23700,23700,23700,23700,0
|
|
20240307,172400,2819605500,23700,23700,23700,23700,0
|
|
20240307,172300,2819605500,23700,23700,23700,23700,0
|
|
20240307,172200,2819605500,23700,23700,23700,23700,0
|
|
20240307,172100,2819605500,23700,23700,23700,23700,0
|
|
20240307,172000,2819605500,23700,23700,23700,23700,0
|
|
20240307,171900,2819605500,23700,23700,23700,23700,0
|
|
20240307,171800,2819605500,23700,23700,23700,23700,0
|
|
20240307,171700,2819605500,23700,23700,23700,23700,0
|
|
20240307,171600,2819605500,23700,23700,23700,23700,0
|
|
20240307,171500,2819605500,23700,23700,23700,23700,0
|
|
20240307,171400,2819605500,23700,23700,23700,23700,0
|
|
20240307,171300,2819605500,23700,23700,23700,23700,0
|
|
20240307,171200,2819605500,23700,23700,23700,23700,0
|
|
20240307,171100,2819605500,23700,23700,23700,23700,0
|
|
20240307,171000,2819605500,23700,23700,23700,23700,0
|
|
20240307,170900,2819605500,23700,23700,23700,23700,0
|
|
20240307,170800,2819605500,23700,23700,23700,23700,0
|
|
20240307,170700,2819605500,23700,23700,23700,23700,0
|
|
20240307,170600,2819605500,23700,23700,23700,23700,0
|
|
20240307,170500,2819605500,23700,23700,23700,23700,0
|
|
20240307,170400,2819605500,23700,23700,23700,23700,0
|
|
20240307,170300,2819605500,23700,23700,23700,23700,0
|
|
20240307,170200,2819605500,23700,23700,23700,23700,0
|
|
20240307,170100,2819605500,23700,23700,23700,23700,0
|
|
20240307,170000,2819605500,23700,23700,23700,23700,0
|
|
20240307,165900,2819605500,23700,23700,23700,23700,0
|
|
20240307,165800,2819605500,23700,23700,23700,23700,0
|
|
20240307,165700,2819605500,23700,23700,23700,23700,654
|
|
20240307,165600,2819605500,23700,23700,23700,23700,0
|
|
20240307,165500,2819605500,23700,23700,23700,23700,0
|
|
20240307,165400,2819605500,23700,23700,23700,23700,0
|
|
20240307,165300,2819605500,23700,23700,23700,23700,0
|
|
20240307,165200,2819605500,23700,23700,23700,23700,0
|
|
20240307,165100,2819605500,23700,23700,23700,23700,0
|
|
20240307,165000,2819605500,23700,23700,23700,23700,0
|
|
20240307,164900,2819605500,23700,23700,23700,23700,0
|
|
20240307,164800,2819605500,23700,23700,23700,23700,0
|
|
20240307,164700,2819605500,23700,23700,23700,23700,0
|
|
20240307,164600,2819605500,23700,23700,23700,23700,0
|
|
20240307,164500,2819605500,23700,23700,23700,23700,0
|
|
20240307,164400,2819605500,23700,23700,23700,23700,0
|
|
20240307,164300,2819605500,23700,23700,23700,23700,0
|
|
20240307,164200,2819605500,23700,23700,23700,23700,0
|
|
20240307,164100,2819605500,23700,23700,23700,23700,0
|
|
20240307,164000,2819605500,23700,23700,23700,23700,0
|
|
20240307,163900,2819605500,23700,23700,23700,23700,0
|
|
20240307,163800,2819605500,23700,23700,23700,23700,0
|
|
20240307,163700,2819605500,23700,23700,23700,23700,0
|
|
20240307,163600,2819605500,23700,23700,23700,23700,0
|
|
20240307,163500,2819605500,23700,23700,23700,23700,0
|
|
20240307,163400,2819605500,23700,23700,23700,23700,0
|
|
20240307,163300,2819605500,23700,23700,23700,23700,0
|
|
20240307,163200,2819605500,23700,23700,23700,23700,0
|
|
20240307,163100,2819605500,23700,23700,23700,23700,0
|
|
20240307,163000,2819605500,23700,23700,23700,23700,0
|
|
20240307,162900,2819605500,23700,23700,23700,23700,0
|
|
20240307,162800,2819605500,23700,23700,23700,23700,0
|
|
20240307,162700,2819605500,23700,23700,23700,23700,654
|
|
20240307,162600,2819605500,23700,23700,23700,23700,0
|
|
20240307,162500,2819605500,23700,23700,23700,23700,0
|
|
20240307,162400,2819605500,23700,23700,23700,23700,0
|
|
20240307,162300,2819605500,23700,23700,23700,23700,0
|
|
20240307,162200,2819605500,23700,23700,23700,23700,0
|
|
20240307,162100,2819605500,23700,23700,23700,23700,0
|
|
20240307,162000,2819605500,23700,23700,23700,23700,0
|
|
20240307,161900,2819605500,23700,23700,23700,23700,0
|
|
20240307,161800,2819605500,23700,23700,23700,23700,0
|
|
20240307,161700,2819605500,23700,23700,23700,23700,0
|
|
20240307,161600,2819605500,23700,23700,23700,23700,0
|
|
20240307,161500,2819605500,23700,23700,23700,23700,0
|
|
20240307,161400,2819605500,23700,23700,23700,23700,0
|
|
20240307,161300,2819605500,23700,23700,23700,23700,0
|
|
20240307,161200,2819605500,23700,23700,23700,23700,0
|
|
20240307,161100,2819605500,23700,23700,23700,23700,0
|
|
20240307,161000,2819605500,23700,23700,23700,23700,0
|
|
20240307,160900,2819605500,23700,23700,23700,23700,0
|
|
20240307,160800,2819605500,23700,23700,23700,23700,0
|
|
20240307,160700,2819605500,23700,23700,23700,23700,0
|
|
20240307,160600,2819605500,23700,23700,23700,23700,0
|
|
20240307,160500,2819605500,23700,23700,23700,23700,0
|
|
20240307,160400,2819605500,23700,23700,23700,23700,0
|
|
20240307,160300,2819605500,23700,23700,23700,23700,0
|
|
20240307,160200,2819605500,23700,23700,23700,23700,0
|
|
20240307,160100,2819605500,23700,23700,23700,23700,0
|
|
20240307,160000,2819605500,23700,23700,23700,23700,0
|
|
20240307,155900,2819605500,23700,23700,23700,23700,0
|
|
20240307,155800,2819605500,23700,23700,23700,23700,0
|
|
20240307,155700,2819605500,23700,23700,23700,23700,654
|
|
20240307,155600,2819605500,23700,23700,23700,23700,0
|
|
20240307,155500,2819605500,23700,23700,23700,23700,0
|
|
20240307,155400,2819605500,23700,23700,23700,23700,0
|
|
20240307,155300,2819605500,23700,23700,23700,23700,0
|
|
20240307,155200,2819605500,23700,23700,23700,23700,0
|
|
20240307,155100,2819605500,23700,23700,23700,23700,0
|
|
20240307,155000,2819605500,23700,23700,23700,23700,0
|
|
20240307,154900,2819605500,23700,23700,23700,23700,0
|
|
20240307,154800,2819605500,23700,23700,23700,23700,0
|
|
20240307,154700,2819605500,23700,23700,23700,23700,0
|
|
20240307,154600,2819605500,23700,23700,23700,23700,0
|
|
20240307,154500,2819605500,23700,23700,23700,23700,0
|
|
20240307,154400,2819605500,23700,23700,23700,23700,0
|
|
20240307,154300,2819605500,23700,23700,23700,23700,0
|
|
20240307,154200,2819605500,23700,23700,23700,23700,0
|
|
20240307,154100,2819605500,23700,23700,23700,23700,0
|
|
20240307,154000,2819605500,23700,23700,23700,23700,0
|
|
20240307,153900,2819605500,23700,23700,23700,23700,0
|
|
20240307,153800,2819605500,23700,23700,23700,23700,0
|
|
20240307,153700,2819605500,23700,23700,23700,23700,0
|
|
20240307,153600,2819605500,23700,23700,23700,23700,0
|
|
20240307,153500,2819605500,23700,23700,23700,23700,0
|
|
20240307,153400,2819605500,23700,23700,23700,23700,0
|
|
20240307,153300,2819605500,23700,23700,23700,23700,0
|
|
20240307,153200,2819605500,23700,23700,23700,23700,0
|
|
20240307,153100,2819605500,23700,23700,23700,23700,0
|
|
20240307,153000,2819605500,23700,23700,23700,23700,654
|
|
20240307,152900,2804105700,23700,23700,23700,23700,0
|
|
20240307,152800,2804105700,23700,23700,23700,23700,0
|
|
20240307,152700,2804105700,23700,23700,23700,23700,0
|
|
20240307,152600,2804105700,23700,23700,23700,23700,0
|
|
20240307,152500,2804105700,23700,23700,23700,23700,0
|
|
20240307,152400,2804105700,23700,23700,23700,23700,0
|
|
20240307,152300,2804105700,23700,23700,23700,23700,0
|
|
20240307,152200,2804105700,23700,23700,23700,23700,0
|
|
20240307,152100,2804105700,23700,23700,23700,23700,0
|
|
20240307,152000,2804105700,23700,23700,23700,23700,0
|
|
20240307,151900,2804105700,23700,23600,23750,23500,973
|
|
20240307,151800,2781089850,23600,23600,23600,23500,382
|
|
20240307,151700,2772087200,23600,23600,23600,23600,260
|
|
20240307,151600,2765951200,23600,23550,23600,23550,30
|
|
20240307,151500,2765243850,23600,23600,23600,23550,20
|
|
20240307,151400,2764771950,23500,23550,23600,23500,27
|
|
20240307,151300,2764135950,23600,23550,23600,23500,51
|
|
20240307,151200,2762936800,23600,23550,23600,23550,27
|
|
20240307,151100,2762299850,23500,23600,23600,23500,9
|
|
20240307,151000,2762087950,23600,23550,23600,23550,69
|
|
20240307,150900,2760460400,23550,23500,23600,23500,36
|
|
20240307,150800,2759613500,23400,23550,23550,23400,2083
|
|
20240307,150700,2710736000,23550,23600,23600,23550,335
|
|
20240307,150600,2702833500,23600,23650,23650,23600,33
|
|
20240307,150500,2702053100,23700,23650,23700,23650,17
|
|
20240307,150400,2701650950,23650,23700,23700,23650,173
|
|
20240307,150300,2697551850,23750,23750,23750,23700,12
|
|
20240307,150200,2697266900,23700,23650,23700,23650,40
|
|
20240307,150100,2696318950,23700,23700,23700,23700,0
|
|
20240307,150000,2696318950,23700,23600,23700,23600,171
|
|
20240307,145900,2692272250,23650,23650,23650,23650,0
|
|
20240307,145800,2692272250,23650,23650,23650,23650,38
|
|
20240307,145700,2691373550,23550,23550,23550,23550,505
|
|
20240307,145600,2679480800,23650,23650,23650,23650,2
|
|
20240307,145500,2679433500,23550,23550,23550,23550,127
|
|
20240307,145400,2676442650,23550,23650,23650,23550,4
|
|
20240307,145300,2676348150,23700,23600,23700,23550,82
|
|
20240307,145200,2674409250,23550,23600,23600,23550,10
|
|
20240307,145100,2674173650,23700,23600,23700,23600,43
|
|
20240307,145000,2673155050,23550,23550,23550,23550,27
|
|
20240307,144900,2672519200,23600,23650,23700,23600,112
|
|
20240307,144800,2669868850,23650,23500,23650,23500,201
|
|
20240307,144700,2665125550,23550,23500,23550,23500,163
|
|
20240307,144600,2661292750,23550,23550,23550,23550,0
|
|
20240307,144500,2661292750,23550,23550,23550,23550,62
|
|
20240307,144400,2659832650,23550,23550,23550,23550,108
|
|
20240307,144300,2657289250,23600,23600,23600,23600,0
|
|
20240307,144200,2657289250,23600,23600,23600,23600,2
|
|
20240307,144100,2657242050,23550,23550,23550,23550,0
|
|
20240307,144000,2657242050,23550,23600,23600,23500,57
|
|
20240307,143900,2655897450,23500,23500,23500,23500,232
|
|
20240307,143800,2650445450,23600,23500,23600,23500,112
|
|
20240307,143700,2647807350,23500,23500,23500,23500,42
|
|
20240307,143600,2646820350,23500,23500,23500,23500,1
|
|
20240307,143500,2646796850,23500,23500,23500,23500,0
|
|
20240307,143400,2646796850,23500,23500,23500,23500,2
|
|
20240307,143300,2646749850,23600,23500,23600,23500,9
|
|
20240307,143200,2646538250,23600,23600,23600,23600,1
|
|
20240307,143100,2646514650,23600,23500,23600,23500,58
|
|
20240307,143000,2645147050,23500,23600,23600,23500,306
|
|
20240307,142900,2637955550,23600,23600,23600,23600,5
|
|
20240307,142800,2637837550,23600,23500,23600,23500,97
|
|
20240307,142700,2635552350,23600,23500,23600,23500,366
|
|
20240307,142600,2626941500,23500,23500,23500,23500,186
|
|
20240307,142500,2622570500,23450,23450,23450,23450,38
|
|
20240307,142400,2621679400,23450,23450,23500,23450,262
|
|
20240307,142300,2615529150,23450,23550,23550,23450,578
|
|
20240307,142200,2601943400,23550,23600,23600,23550,27
|
|
20240307,142100,2601306250,23600,23700,23700,23600,51
|
|
20240307,142000,2600102150,23700,23700,23700,23700,5
|
|
20240307,141900,2599983650,23700,23750,23750,23700,7
|
|
20240307,141800,2599817500,23750,23750,23750,23750,5
|
|
20240307,141700,2599698750,23750,23750,23750,23750,15
|
|
20240307,141600,2599342500,23750,23600,23750,23600,35
|
|
20240307,141500,2598511550,23600,23700,23700,23600,87
|
|
20240307,141400,2596451050,23700,23650,23700,23650,503
|
|
20240307,141300,2584530100,23650,23650,23650,23650,91
|
|
20240307,141200,2582377950,23500,23500,23500,23500,0
|
|
20240307,141100,2582377950,23500,23500,23500,23500,0
|
|
20240307,141000,2582377950,23500,23500,23500,23500,115
|
|
20240307,140900,2579675450,23500,23500,23500,23500,6
|
|
20240307,140800,2579534450,23500,23500,23500,23500,5
|
|
20240307,140700,2579416950,23500,23500,23500,23500,78
|
|
20240307,140600,2577583950,23400,23500,23500,23400,406
|
|
20240307,140500,2568080950,23500,23450,23500,23450,79
|
|
20240307,140400,2566228200,23450,23500,23500,23450,816
|
|
20240307,140300,2547053700,23500,23500,23500,23500,0
|
|
20240307,140200,2547053700,23500,23500,23500,23500,0
|
|
20240307,140100,2547053700,23500,23500,23500,23500,1
|
|
20240307,140000,2547030200,23500,23500,23500,23500,50
|
|
20240307,135900,2545855200,23650,23600,23650,23600,139
|
|
20240307,135800,2542572850,23600,23550,23600,23550,51
|
|
20240307,135700,2541370250,23500,23400,23500,23400,309
|
|
20240307,135600,2534116700,23450,23450,23450,23450,2
|
|
20240307,135500,2534069800,23400,23400,23400,23400,10
|
|
20240307,135400,2533835800,23400,23450,23450,23400,94
|
|
20240307,135300,2531632000,23450,23450,23450,23450,0
|
|
20240307,135200,2531632000,23450,23450,23450,23450,3
|
|
20240307,135100,2531561650,23450,23500,23500,23450,15
|
|
20240307,135000,2531209300,23500,23500,23500,23500,68
|
|
20240307,134900,2529611300,23500,23500,23500,23500,0
|
|
20240307,134800,2529611300,23500,23550,23550,23500,109
|
|
20240307,134700,2527049550,23550,23550,23550,23550,51
|
|
20240307,134600,2525848500,23550,23550,23550,23550,21
|
|
20240307,134500,2525353950,23550,23550,23550,23550,0
|
|
20240307,134400,2525353950,23550,23500,23550,23500,36
|
|
20240307,134300,2524506450,23600,23600,23600,23600,56
|
|
20240307,134200,2523184850,23600,23500,23600,23500,112
|
|
20240307,134100,2520549950,23500,23500,23500,23500,37
|
|
20240307,134000,2519680450,23450,23450,23450,23450,215
|
|
20240307,133900,2514638700,23400,23400,23400,23400,90
|
|
20240307,133800,2512532700,23400,23400,23400,23400,1
|
|
20240307,133700,2512509300,23400,23400,23400,23400,3
|
|
20240307,133600,2512439100,23400,23400,23400,23400,6
|
|
20240307,133500,2512298700,23400,23400,23400,23400,20
|
|
20240307,133400,2511830700,23350,23350,23350,23350,84
|
|
20240307,133300,2509869300,23400,23350,23400,23350,52
|
|
20240307,133200,2508655000,23350,23350,23350,23350,0
|
|
20240307,133100,2508655000,23350,23400,23400,23350,1159
|
|
20240307,133000,2481560250,23450,23450,23450,23450,400
|
|
20240307,132900,2472180250,23450,23500,23500,23450,37
|
|
20240307,132800,2471311100,23500,23500,23500,23500,78
|
|
20240307,132700,2469478100,23500,23500,23500,23500,3
|
|
20240307,132600,2469407600,23500,23500,23500,23450,390
|
|
20240307,132500,2460245100,23500,23500,23500,23500,10
|
|
20240307,132400,2460010100,23500,23500,23500,23500,50
|
|
20240307,132300,2458835100,23500,23600,23600,23500,34
|
|
20240307,132200,2458032800,23500,23500,23500,23500,0
|
|
20240307,132100,2458032800,23500,23500,23500,23500,51
|
|
20240307,132000,2456834300,23600,23550,23600,23550,22
|
|
20240307,131900,2456315700,23550,23550,23550,23550,50
|
|
20240307,131800,2455138200,23550,23550,23550,23550,0
|
|
20240307,131700,2455138200,23550,23550,23550,23550,74
|
|
20240307,131600,2453395500,23500,23500,23500,23500,3
|
|
20240307,131500,2453325000,23500,23550,23550,23500,193
|
|
20240307,131400,2448784900,23550,23550,23550,23550,0
|
|
20240307,131300,2448784900,23550,23550,23550,23550,119
|
|
20240307,131200,2445982450,23550,23550,23550,23550,162
|
|
20240307,131100,2442167350,23550,23550,23550,23550,60
|
|
20240307,131000,2440754350,23600,23650,23650,23600,165
|
|
20240307,130900,2436859600,23600,23600,23600,23600,50
|
|
20240307,130800,2435679600,23600,23600,23600,23600,0
|
|
20240307,130700,2435679600,23600,23600,23600,23600,70
|
|
20240307,130600,2434027600,23650,23650,23650,23650,133
|
|
20240307,130500,2430882150,23650,23650,23650,23650,0
|
|
20240307,130400,2430882150,23650,23600,23650,23550,168
|
|
20240307,130300,2426925150,23600,23600,23600,23600,100
|
|
20240307,130200,2424565150,23650,23650,23650,23650,0
|
|
20240307,130100,2424565150,23650,23650,23650,23650,12
|
|
20240307,130000,2424281350,23650,23600,23650,23600,59
|
|
20240307,125900,2422888500,23600,23600,23600,23600,0
|
|
20240307,125800,2422888500,23600,23600,23600,23600,50
|
|
20240307,125700,2421708500,23600,23600,23600,23600,35
|
|
20240307,125600,2420882500,23550,23550,23550,23550,85
|
|
20240307,125500,2418880750,23550,23550,23550,23550,3
|
|
20240307,125400,2418810100,23550,23650,23650,23550,107
|
|
20240307,125300,2416285550,23600,23600,23600,23600,0
|
|
20240307,125200,2416285550,23600,23600,23600,23600,0
|
|
20240307,125100,2416285550,23600,23550,23600,23550,112
|
|
20240307,125000,2413647600,23550,23550,23550,23550,0
|
|
20240307,124900,2413647600,23550,23550,23550,23550,10
|
|
20240307,124800,2413412100,23550,23600,23600,23550,64
|
|
20240307,124700,2411904600,23650,23650,23650,23650,0
|
|
20240307,124600,2411904600,23650,23650,23650,23650,3
|
|
20240307,124500,2411833650,23550,23550,23550,23550,50
|
|
20240307,124400,2410656150,23550,23650,23650,23550,75
|
|
20240307,124300,2408886400,23550,23550,23550,23550,0
|
|
20240307,124200,2408886400,23550,23550,23550,23550,47
|
|
20240307,124100,2407779550,23650,23650,23650,23650,0
|
|
20240307,124000,2407779550,23650,23550,23650,23550,27
|
|
20240307,123900,2407143600,23550,23550,23550,23550,78
|
|
20240307,123800,2405306700,23550,23600,23600,23550,19
|
|
20240307,123700,2404858350,23600,23600,23600,23550,194
|
|
20240307,123600,2400287400,23650,23600,23650,23600,57
|
|
20240307,123500,2398942150,23600,23600,23600,23600,73
|
|
20240307,123400,2397219350,23650,23700,23700,23650,89
|
|
20240307,123300,2395114400,23700,23700,23700,23700,11
|
|
20240307,123200,2394853700,23650,23650,23650,23650,0
|
|
20240307,123100,2394853700,23650,23800,23800,23650,138
|
|
20240307,123000,2391588000,23800,23800,23800,23800,148
|
|
20240307,122900,2388065600,23800,23800,23800,23800,16
|
|
20240307,122800,2387684800,23700,23700,23700,23700,238
|
|
20240307,122700,2382044200,23700,23700,23700,23650,44
|
|
20240307,122600,2381001600,23600,23650,23650,23600,4
|
|
20240307,122500,2380907050,23650,23600,23650,23550,356
|
|
20240307,122400,2372507100,23550,23600,23600,23500,80
|
|
20240307,122300,2370623500,23600,23500,23600,23500,799
|
|
20240307,122200,2351832100,23500,23550,23550,23500,130
|
|
20240307,122100,2348772300,23600,23550,23600,23550,123
|
|
20240307,122000,2345875400,23550,23600,23600,23550,60
|
|
20240307,121900,2344459650,23550,23550,23550,23550,1
|
|
20240307,121800,2344436100,23600,23600,23600,23600,300
|
|
20240307,121700,2337356100,23600,23700,23700,23600,3
|
|
20240307,121600,2337285200,23800,23800,23800,23800,1
|
|
20240307,121500,2337261400,23800,23800,23800,23800,0
|
|
20240307,121400,2337261400,23800,23800,23800,23650,1863
|
|
20240307,121300,2293159650,23800,23700,23850,23700,106
|
|
20240307,121200,2290640150,23700,23800,23800,23650,785
|
|
20240307,121100,2272031400,23800,23900,23900,23800,361
|
|
20240307,121000,2263434600,23900,23900,23900,23800,115
|
|
20240307,120900,2260693100,23800,23850,23900,23800,450
|
|
20240307,120800,2249945200,23800,23800,23850,23800,51
|
|
20240307,120700,2248729250,23800,23750,23800,23750,293
|
|
20240307,120600,2241765200,23750,23700,23750,23650,267
|
|
20240307,120500,2235447350,23750,23750,23750,23750,30
|
|
20240307,120400,2234734850,23750,23700,23750,23700,156
|
|
20240307,120300,2231035650,23700,23600,23700,23600,394
|
|
20240307,120200,2221699150,23600,23600,23600,23600,21
|
|
20240307,120100,2221203550,23650,23650,23650,23650,150
|
|
20240307,120000,2217656050,23700,23600,23700,23600,31
|
|
20240307,115900,2216924350,23700,23600,23700,23600,169
|
|
20240307,115800,2212935150,23650,23650,23650,23650,253
|
|
20240307,115700,2206951700,23700,23700,23700,23700,0
|
|
20240307,115600,2206951700,23700,23600,23700,23600,149
|
|
20240307,115500,2203430200,23650,23650,23650,23650,14
|
|
20240307,115400,2203099100,23650,23650,23650,23650,962
|
|
20240307,115300,2180347800,23650,23700,23700,23650,204
|
|
20240307,115200,2175515600,23700,23800,23800,23650,590
|
|
20240307,115100,2161549800,23750,23700,23750,23700,121
|
|
20240307,115000,2158680700,23600,23650,23650,23600,649
|
|
20240307,114900,2143358750,23700,23650,23700,23650,85
|
|
20240307,114800,2141348000,23750,23750,23750,23750,0
|
|
20240307,114700,2141348000,23750,23750,23750,23750,50
|
|
20240307,114600,2140160500,23700,23700,23750,23650,122
|
|
20240307,114500,2137271050,23650,23650,23650,23650,20
|
|
20240307,114400,2136798050,23600,23600,23600,23600,2
|
|
20240307,114300,2136750850,23750,23700,23750,23650,270
|
|
20240307,114200,2130361550,23650,23700,23750,23650,248
|
|
20240307,114100,2124485300,23700,23750,23800,23700,601
|
|
20240307,114000,2110228850,23750,23850,23850,23750,696
|
|
20240307,113900,2093667150,23850,23850,23850,23850,143
|
|
20240307,113800,2090256600,23900,23900,23900,23900,404
|
|
20240307,113700,2080601000,23950,24050,24050,23900,259
|
|
20240307,113600,2074397850,24050,24000,24050,23950,428
|
|
20240307,113500,2064128150,24000,24000,24000,24000,2
|
|
20240307,113400,2064080150,24000,24050,24050,24000,82
|
|
20240307,113300,2062110700,24100,24100,24100,24100,3
|
|
20240307,113200,2062038400,24100,24000,24100,23950,119
|
|
20240307,113100,2059184450,24000,24050,24050,24000,63
|
|
20240307,113000,2057671950,24000,24050,24050,24000,624
|
|
20240307,112900,2042680600,24050,24100,24100,24050,295
|
|
20240307,112800,2035572350,24100,24150,24150,24100,994
|
|
20240307,112700,2011616900,24150,24150,24150,24150,33
|
|
20240307,112600,2010819950,24150,24150,24150,24100,509
|
|
20240307,112500,1998531100,24150,24150,24150,24150,288
|
|
20240307,112400,1991575900,24150,24150,24200,24100,895
|
|
20240307,112300,1969941100,24150,24100,24150,24100,502
|
|
20240307,112200,1957842650,24100,24150,24150,24100,191
|
|
20240307,112100,1953235100,24150,24200,24250,24150,302
|
|
20240307,112000,1945926550,24200,24200,24200,24150,2416
|
|
20240307,111900,1887467150,24150,24100,24200,24100,721
|
|
20240307,111800,1870057050,24100,24150,24150,24100,133
|
|
20240307,111700,1866845150,24150,24050,24150,24050,461
|
|
20240307,111600,1855729300,24100,24050,24100,24050,149
|
|
20240307,111500,1852145800,24000,24100,24150,23950,1725
|
|
20240307,111400,1810697400,24200,24050,24200,24000,9872
|
|
20240307,111300,1572663100,24000,23900,24100,23900,11685
|
|
20240307,111200,1292412400,23900,23900,23900,23900,135
|
|
20240307,111100,1289185900,23900,23900,23900,23900,16
|
|
20240307,111000,1288803500,23850,23900,23900,23850,434
|
|
20240307,110900,1278431500,23900,23850,23900,23850,7
|
|
20240307,110800,1278264500,23900,23900,23900,23900,12
|
|
20240307,110700,1277977700,23900,23900,23900,23900,157
|
|
20240307,110600,1274225400,23900,23850,23900,23850,24
|
|
20240307,110500,1273652750,23850,23850,23850,23850,12
|
|
20240307,110400,1273366550,23850,23900,23900,23850,702
|
|
20240307,110300,1256622500,23900,23900,23900,23900,64
|
|
20240307,110200,1255092900,23900,23950,23950,23900,120
|
|
20240307,110100,1252219000,23950,23850,23950,23850,1000
|
|
20240307,110000,1228295150,23800,23750,23800,23750,16
|
|
20240307,105900,1227914600,23750,23750,23750,23750,50
|
|
20240307,105800,1226727100,23850,23850,23850,23850,15
|
|
20240307,105700,1226369350,23800,23800,23800,23750,137
|
|
20240307,105600,1223108800,23800,23750,23800,23750,299
|
|
20240307,105500,1216005550,23750,23750,23800,23750,389
|
|
20240307,105400,1206756650,23750,23750,23750,23750,12
|
|
20240307,105300,1206471650,23800,23850,23850,23800,152
|
|
20240307,105200,1202852500,23800,23800,23800,23800,72
|
|
20240307,105100,1201138900,23800,23800,23800,23800,203
|
|
20240307,105000,1196307500,23800,23850,23850,23800,78
|
|
20240307,104900,1194447700,23900,23900,23900,23900,7
|
|
20240307,104800,1194280400,23950,23950,23950,23900,403
|
|
20240307,104700,1184639200,23950,24000,24000,23950,288
|
|
20240307,104600,1177737250,24000,23900,24000,23850,557
|
|
20240307,104500,1164402900,23950,23950,23950,23950,0
|
|
20240307,104400,1164402900,23950,23850,23950,23850,597
|
|
20240307,104300,1150121050,23850,23750,23850,23750,390
|
|
20240307,104200,1140842050,23750,23850,23850,23750,436
|
|
20240307,104100,1130468450,23900,23900,23900,23900,6
|
|
20240307,104000,1130325050,23900,23900,23900,23900,52
|
|
20240307,103900,1129082250,23900,23850,23900,23850,482
|
|
20240307,103800,1117583000,23850,23850,23850,23850,166
|
|
20240307,103700,1113623900,23900,23900,23900,23900,276
|
|
20240307,103600,1107027500,23900,23950,23950,23900,350
|
|
20240307,103500,1098648050,23950,24000,24000,23950,319
|
|
20240307,103400,1090992700,24000,23950,24000,23900,838
|
|
20240307,103300,1070890950,23950,24000,24000,23900,170
|
|
20240307,103200,1066812750,24000,23850,24000,23800,996
|
|
20240307,103100,1042975700,23900,23750,23900,23750,40
|
|
20240307,103000,1042024950,23700,23800,23900,23700,479
|
|
20240307,102900,1030622450,23850,23850,23850,23600,1038
|
|
20240307,102800,1005951200,23900,23900,24000,23900,648
|
|
20240307,102700,990410200,23950,23750,23950,23750,1230
|
|
20240307,102600,960973400,23750,23800,23800,23750,205
|
|
20240307,102500,956100850,23800,23750,23800,23750,79
|
|
20240307,102400,954221200,23800,23800,23850,23800,206
|
|
20240307,102300,949318350,23850,23900,23950,23850,130
|
|
20240307,102200,946207650,23900,23750,23900,23700,408
|
|
20240307,102100,936480850,23800,23800,23800,23750,137
|
|
20240307,102000,933226300,23800,23800,23950,23700,443
|
|
20240307,101900,922676600,23800,24000,24050,23800,1107
|
|
20240307,101800,896217850,24000,24100,24100,23950,1114
|
|
20240307,101700,869461950,24100,24000,24150,23950,3401
|
|
20240307,101600,787688350,23950,23750,24100,23750,7047
|
|
20240307,101500,619175800,23800,23750,23800,23700,613
|
|
20240307,101400,604643600,23750,23800,23800,23750,510
|
|
20240307,101300,592506700,23800,23650,23800,23650,860
|
|
20240307,101200,572076350,23650,23650,23800,23650,1056
|
|
20240307,101100,547061850,23650,23650,23700,23650,1275
|
|
20240307,101000,516864000,23650,23450,23750,23450,2540
|
|
20240307,100900,457046850,23400,23400,23450,23400,37
|
|
20240307,100800,456180550,23400,23300,23400,23300,697
|
|
20240307,100700,439888700,23300,23300,23300,23250,405
|
|
20240307,100600,430453300,23250,23250,23250,23250,420
|
|
20240307,100500,420688300,23250,23250,23250,23200,239
|
|
20240307,100400,415134100,23250,23200,23250,23200,16
|
|
20240307,100300,414762350,23300,23200,23300,23150,1945
|
|
20240307,100200,369619700,23150,23050,23150,23050,884
|
|
20240307,100100,349191450,23050,23100,23100,23050,960
|
|
20240307,100000,327040500,23150,23150,23150,23150,100
|
|
20240307,095900,324725500,23150,23100,23150,23050,404
|
|
20240307,095800,315388100,23100,23150,23150,23100,123
|
|
20240307,095700,312546550,23100,23050,23100,23000,395
|
|
20240307,095600,303428850,23000,23000,23050,23000,147
|
|
20240307,095500,300042100,23000,22800,23050,22800,2649
|
|
20240307,095400,239297750,22750,22650,22750,22650,277
|
|
20240307,095300,233003850,22650,22650,22650,22650,109
|
|
20240307,095200,230535000,22600,22650,22650,22600,16
|
|
20240307,095100,230172950,22650,22600,22650,22600,130
|
|
20240307,095000,227231300,22600,22600,22600,22600,50
|
|
20240307,094900,226101300,22650,22650,22650,22650,0
|
|
20240307,094800,226101300,22650,22650,22650,22650,0
|
|
20240307,094700,226101300,22650,22650,22650,22650,87
|
|
20240307,094600,224130750,22650,22650,22650,22650,0
|
|
20240307,094500,224130750,22650,22700,22700,22650,60
|
|
20240307,094400,222769750,22750,22750,22750,22750,10
|
|
20240307,094300,222542250,22750,22750,22750,22750,67
|
|
20240307,094200,221018000,22750,22650,22750,22650,843
|
|
20240307,094100,201843500,22800,22800,22800,22800,0
|
|
20240307,094000,201843500,22800,22700,22800,22700,72
|
|
20240307,093900,200205500,22700,22700,22700,22700,110
|
|
20240307,093800,197708500,22750,22800,22800,22750,464
|
|
20240307,093700,187149300,22750,22800,22800,22750,6
|
|
20240307,093600,187012550,22800,22750,22800,22750,51
|
|
20240307,093500,185849800,22750,22750,22750,22750,100
|
|
20240307,093400,183574800,22750,22750,22750,22750,17
|
|
20240307,093300,183188050,22750,22750,22750,22750,133
|
|
20240307,093200,180162300,22750,22750,22750,22750,239
|
|
20240307,093100,174725050,22750,22700,22750,22700,155
|
|
20240307,093000,171202300,22700,22700,22700,22700,665
|
|
20240307,092900,156106800,22700,22750,22750,22700,84
|
|
20240307,092800,154196300,22750,22750,22750,22750,162
|
|
20240307,092700,150510800,22750,22600,22750,22600,1849
|
|
20240307,092600,108548050,22600,22600,22600,22600,29
|
|
20240307,092500,107892650,22600,22550,22600,22550,73
|
|
20240307,092400,106245150,22550,22600,22600,22550,730
|
|
20240307,092300,89764150,22650,22650,22650,22650,26
|
|
20240307,092200,89175250,22650,22650,22650,22650,74
|
|
20240307,092100,87499150,22650,22550,22650,22550,94
|
|
20240307,092000,85375050,22550,22600,22600,22550,48
|
|
20240307,091900,84292600,22550,22600,22600,22550,255
|
|
20240307,091800,78541850,22650,22650,22650,22650,0
|
|
20240307,091700,78541850,22650,22650,22650,22650,36
|
|
20240307,091600,77726450,22600,22600,22600,22600,100
|
|
20240307,091500,75466450,22600,22600,22600,22600,50
|
|
20240307,091400,74336450,22600,22700,22700,22600,1001
|
|
20240307,091300,51688750,22750,22700,22750,22700,6
|
|
20240307,091200,51552350,22750,22650,22750,22650,240
|
|
20240307,091100,46104150,22600,22600,22600,22600,20
|
|
20240307,091000,45652150,22550,22550,22550,22550,17
|
|
20240307,090900,45268800,22550,22600,22600,22550,88
|
|
20240307,090800,43281100,22650,22550,22650,22450,204
|
|
20240307,090700,38700900,22450,22450,22450,22450,40
|
|
20240307,090600,37802900,22550,22450,22550,22450,100
|
|
20240307,090500,35552900,22450,22450,22450,22450,60
|
|
20240307,090400,34205900,22400,22500,22500,22400,110
|
|
20240307,090300,31738550,22700,22700,22700,22700,510
|
|
20240307,090200,20161550,22700,22750,22750,22500,731
|
|
20240307,090100,3658300,22800,22800,22800,22800,81
|
|
20240307,090000,1811500,22800,22550,22800,22550,80
|