679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201600,3530331800,22450,22450,22450,22450,490
|
|
20240314,201500,3530331800,22450,22450,22450,22450,0
|
|
20240314,201400,3530331800,22450,22450,22450,22450,0
|
|
20240314,201300,3530331800,22450,22450,22450,22450,0
|
|
20240314,201200,3530331800,22450,22450,22450,22450,0
|
|
20240314,201100,3530331800,22450,22450,22450,22450,0
|
|
20240314,201000,3530331800,22450,22450,22450,22450,0
|
|
20240314,200900,3530331800,22450,22450,22450,22450,0
|
|
20240314,200800,3530331800,22450,22450,22450,22450,0
|
|
20240314,200700,3530331800,22450,22450,22450,22450,0
|
|
20240314,200600,3530331800,22450,22450,22450,22450,0
|
|
20240314,200500,3530331800,22450,22450,22450,22450,0
|
|
20240314,200400,3530331800,22450,22450,22450,22450,0
|
|
20240314,200300,3530331800,22450,22450,22450,22450,0
|
|
20240314,200200,3530331800,22450,22450,22450,22450,0
|
|
20240314,200100,3530331800,22450,22450,22450,22450,0
|
|
20240314,200000,3530331800,22450,22450,22450,22450,0
|
|
20240314,195900,3530331800,22450,22450,22450,22450,0
|
|
20240314,195800,3530331800,22450,22450,22450,22450,0
|
|
20240314,195700,3530331800,22450,22450,22450,22450,0
|
|
20240314,195600,3530331800,22450,22450,22450,22450,0
|
|
20240314,195500,3530331800,22450,22450,22450,22450,0
|
|
20240314,195400,3530331800,22450,22450,22450,22450,0
|
|
20240314,195300,3530331800,22450,22450,22450,22450,0
|
|
20240314,195200,3530331800,22450,22450,22450,22450,0
|
|
20240314,195100,3530331800,22450,22450,22450,22450,0
|
|
20240314,195000,3530331800,22450,22450,22450,22450,0
|
|
20240314,194900,3530331800,22450,22450,22450,22450,0
|
|
20240314,194800,3530331800,22450,22450,22450,22450,0
|
|
20240314,194700,3530331800,22450,22450,22450,22450,0
|
|
20240314,194600,3530331800,22450,22450,22450,22450,490
|
|
20240314,194500,3530331800,22450,22450,22450,22450,0
|
|
20240314,194400,3530331800,22450,22450,22450,22450,0
|
|
20240314,194300,3530331800,22450,22450,22450,22450,0
|
|
20240314,194200,3530331800,22450,22450,22450,22450,0
|
|
20240314,194100,3530331800,22450,22450,22450,22450,0
|
|
20240314,194000,3530331800,22450,22450,22450,22450,0
|
|
20240314,193900,3530331800,22450,22450,22450,22450,0
|
|
20240314,193800,3530331800,22450,22450,22450,22450,0
|
|
20240314,193700,3530331800,22450,22450,22450,22450,0
|
|
20240314,193600,3530331800,22450,22450,22450,22450,0
|
|
20240314,193500,3530331800,22450,22450,22450,22450,0
|
|
20240314,193400,3530331800,22450,22450,22450,22450,0
|
|
20240314,193300,3530331800,22450,22450,22450,22450,0
|
|
20240314,193200,3530331800,22450,22450,22450,22450,0
|
|
20240314,193100,3530331800,22450,22450,22450,22450,0
|
|
20240314,193000,3530331800,22450,22450,22450,22450,0
|
|
20240314,192900,3530331800,22450,22450,22450,22450,0
|
|
20240314,192800,3530331800,22450,22450,22450,22450,0
|
|
20240314,192700,3530331800,22450,22450,22450,22450,0
|
|
20240314,192600,3530331800,22450,22450,22450,22450,0
|
|
20240314,192500,3530331800,22450,22450,22450,22450,0
|
|
20240314,192400,3530331800,22450,22450,22450,22450,0
|
|
20240314,192300,3530331800,22450,22450,22450,22450,0
|
|
20240314,192200,3530331800,22450,22450,22450,22450,0
|
|
20240314,192100,3530331800,22450,22450,22450,22450,0
|
|
20240314,192000,3530331800,22450,22450,22450,22450,0
|
|
20240314,191900,3530331800,22450,22450,22450,22450,0
|
|
20240314,191800,3530331800,22450,22450,22450,22450,0
|
|
20240314,191700,3530331800,22450,22450,22450,22450,0
|
|
20240314,191600,3530331800,22450,22450,22450,22450,490
|
|
20240314,191500,3530331800,22450,22450,22450,22450,0
|
|
20240314,191400,3530331800,22450,22450,22450,22450,0
|
|
20240314,191300,3530331800,22450,22450,22450,22450,0
|
|
20240314,191200,3530331800,22450,22450,22450,22450,0
|
|
20240314,191100,3530331800,22450,22450,22450,22450,0
|
|
20240314,191000,3530331800,22450,22450,22450,22450,0
|
|
20240314,190900,3530331800,22450,22450,22450,22450,0
|
|
20240314,190800,3530331800,22450,22450,22450,22450,0
|
|
20240314,190700,3530331800,22450,22450,22450,22450,0
|
|
20240314,190600,3530331800,22450,22450,22450,22450,0
|
|
20240314,190500,3530331800,22450,22450,22450,22450,0
|
|
20240314,190400,3530331800,22450,22450,22450,22450,0
|
|
20240314,190300,3530331800,22450,22450,22450,22450,0
|
|
20240314,190200,3530331800,22450,22450,22450,22450,0
|
|
20240314,190100,3530331800,22450,22450,22450,22450,0
|
|
20240314,190000,3530331800,22450,22450,22450,22450,0
|
|
20240314,185900,3530331800,22450,22450,22450,22450,0
|
|
20240314,185800,3530331800,22450,22450,22450,22450,0
|
|
20240314,185700,3530331800,22450,22450,22450,22450,0
|
|
20240314,185600,3530331800,22450,22450,22450,22450,0
|
|
20240314,185500,3530331800,22450,22450,22450,22450,0
|
|
20240314,185400,3530331800,22450,22450,22450,22450,0
|
|
20240314,185300,3530331800,22450,22450,22450,22450,0
|
|
20240314,185200,3530331800,22450,22450,22450,22450,0
|
|
20240314,185100,3530331800,22450,22450,22450,22450,0
|
|
20240314,185000,3530331800,22450,22450,22450,22450,0
|
|
20240314,184900,3530331800,22450,22450,22450,22450,0
|
|
20240314,184800,3530331800,22450,22450,22450,22450,0
|
|
20240314,184700,3530331800,22450,22450,22450,22450,0
|
|
20240314,184600,3530331800,22450,22450,22450,22450,490
|
|
20240314,184500,3530331800,22450,22450,22450,22450,0
|
|
20240314,184400,3530331800,22450,22450,22450,22450,0
|
|
20240314,184300,3530331800,22450,22450,22450,22450,0
|
|
20240314,184200,3530331800,22450,22450,22450,22450,0
|
|
20240314,184100,3530331800,22450,22450,22450,22450,0
|
|
20240314,184000,3530331800,22450,22450,22450,22450,0
|
|
20240314,183900,3530331800,22450,22450,22450,22450,0
|
|
20240314,183800,3530331800,22450,22450,22450,22450,0
|
|
20240314,183700,3530331800,22450,22450,22450,22450,0
|
|
20240314,183600,3530331800,22450,22450,22450,22450,0
|
|
20240314,183500,3530331800,22450,22450,22450,22450,0
|
|
20240314,183400,3530331800,22450,22450,22450,22450,0
|
|
20240314,183300,3530331800,22450,22450,22450,22450,0
|
|
20240314,183200,3530331800,22450,22450,22450,22450,0
|
|
20240314,183100,3530331800,22450,22450,22450,22450,0
|
|
20240314,183000,3530331800,22450,22450,22450,22450,0
|
|
20240314,182900,3530331800,22450,22450,22450,22450,0
|
|
20240314,182800,3530331800,22450,22450,22450,22450,0
|
|
20240314,182700,3530331800,22450,22450,22450,22450,0
|
|
20240314,182600,3530331800,22450,22450,22450,22450,0
|
|
20240314,182500,3530331800,22450,22450,22450,22450,0
|
|
20240314,182400,3530331800,22450,22450,22450,22450,0
|
|
20240314,182300,3530331800,22450,22450,22450,22450,0
|
|
20240314,182200,3530331800,22450,22450,22450,22450,0
|
|
20240314,182100,3530331800,22450,22450,22450,22450,0
|
|
20240314,182000,3530331800,22450,22450,22450,22450,0
|
|
20240314,181900,3530331800,22450,22450,22450,22450,0
|
|
20240314,181800,3530331800,22450,22450,22450,22450,0
|
|
20240314,181700,3530331800,22450,22450,22450,22450,0
|
|
20240314,181600,3530331800,22450,22450,22450,22450,490
|
|
20240314,181500,3530331800,22450,22450,22450,22450,0
|
|
20240314,181400,3530331800,22450,22450,22450,22450,0
|
|
20240314,181300,3530331800,22450,22450,22450,22450,0
|
|
20240314,181200,3530331800,22450,22450,22450,22450,0
|
|
20240314,181100,3530331800,22450,22450,22450,22450,0
|
|
20240314,181000,3530331800,22450,22450,22450,22450,0
|
|
20240314,180900,3530331800,22450,22450,22450,22450,0
|
|
20240314,180800,3530331800,22450,22450,22450,22450,0
|
|
20240314,180700,3530331800,22450,22450,22450,22450,0
|
|
20240314,180600,3530331800,22450,22450,22450,22450,0
|
|
20240314,180500,3530331800,22450,22450,22450,22450,0
|
|
20240314,180400,3530331800,22450,22450,22450,22450,0
|
|
20240314,180300,3530331800,22450,22450,22450,22450,0
|
|
20240314,180200,3530331800,22450,22450,22450,22450,0
|
|
20240314,180100,3530331800,22450,22450,22450,22450,0
|
|
20240314,180000,3530331800,22450,22450,22450,22450,0
|
|
20240314,175900,3530331800,22450,22450,22450,22450,0
|
|
20240314,175800,3530331800,22450,22450,22450,22450,0
|
|
20240314,175700,3530331800,22450,22450,22450,22450,0
|
|
20240314,175600,3530331800,22450,22450,22450,22450,0
|
|
20240314,175500,3530331800,22450,22450,22450,22450,0
|
|
20240314,175400,3530331800,22450,22450,22450,22450,0
|
|
20240314,175300,3530331800,22450,22450,22450,22450,0
|
|
20240314,175200,3530331800,22450,22450,22450,22450,0
|
|
20240314,175100,3530331800,22450,22450,22450,22450,0
|
|
20240314,175000,3530331800,22450,22450,22450,22450,0
|
|
20240314,174900,3530331800,22450,22450,22450,22450,0
|
|
20240314,174800,3530331800,22450,22450,22450,22450,0
|
|
20240314,174700,3530331800,22450,22450,22450,22450,0
|
|
20240314,174600,3530331800,22450,22450,22450,22450,490
|
|
20240314,174500,3530331800,22450,22450,22450,22450,0
|
|
20240314,174400,3530331800,22450,22450,22450,22450,0
|
|
20240314,174300,3530331800,22450,22450,22450,22450,0
|
|
20240314,174200,3530331800,22450,22450,22450,22450,0
|
|
20240314,174100,3530331800,22450,22450,22450,22450,0
|
|
20240314,174000,3530331800,22450,22450,22450,22450,0
|
|
20240314,173900,3530331800,22450,22450,22450,22450,0
|
|
20240314,173800,3530331800,22450,22450,22450,22450,0
|
|
20240314,173700,3530331800,22450,22450,22450,22450,0
|
|
20240314,173600,3530331800,22450,22450,22450,22450,0
|
|
20240314,173500,3530331800,22450,22450,22450,22450,0
|
|
20240314,173400,3530331800,22450,22450,22450,22450,0
|
|
20240314,173300,3530331800,22450,22450,22450,22450,0
|
|
20240314,173200,3530331800,22450,22450,22450,22450,0
|
|
20240314,173100,3530331800,22450,22450,22450,22450,0
|
|
20240314,173000,3530331800,22450,22450,22450,22450,0
|
|
20240314,172900,3530331800,22450,22450,22450,22450,0
|
|
20240314,172800,3530331800,22450,22450,22450,22450,0
|
|
20240314,172700,3530331800,22450,22450,22450,22450,0
|
|
20240314,172600,3530331800,22450,22450,22450,22450,0
|
|
20240314,172500,3530331800,22450,22450,22450,22450,0
|
|
20240314,172400,3530331800,22450,22450,22450,22450,0
|
|
20240314,172300,3530331800,22450,22450,22450,22450,0
|
|
20240314,172200,3530331800,22450,22450,22450,22450,0
|
|
20240314,172100,3530331800,22450,22450,22450,22450,0
|
|
20240314,172000,3530331800,22450,22450,22450,22450,0
|
|
20240314,171900,3530331800,22450,22450,22450,22450,0
|
|
20240314,171800,3530331800,22450,22450,22450,22450,0
|
|
20240314,171700,3530331800,22450,22450,22450,22450,0
|
|
20240314,171600,3530331800,22450,22450,22450,22450,490
|
|
20240314,171500,3530331800,22450,22450,22450,22450,0
|
|
20240314,171400,3530331800,22450,22450,22450,22450,0
|
|
20240314,171300,3530331800,22450,22450,22450,22450,0
|
|
20240314,171200,3530331800,22450,22450,22450,22450,0
|
|
20240314,171100,3530331800,22450,22450,22450,22450,0
|
|
20240314,171000,3530331800,22450,22450,22450,22450,0
|
|
20240314,170900,3530331800,22450,22450,22450,22450,0
|
|
20240314,170800,3530331800,22450,22450,22450,22450,0
|
|
20240314,170700,3530331800,22450,22450,22450,22450,0
|
|
20240314,170600,3530331800,22450,22450,22450,22450,0
|
|
20240314,170500,3530331800,22450,22450,22450,22450,0
|
|
20240314,170400,3530331800,22450,22450,22450,22450,0
|
|
20240314,170300,3530331800,22450,22450,22450,22450,0
|
|
20240314,170200,3530331800,22450,22450,22450,22450,0
|
|
20240314,170100,3530331800,22450,22450,22450,22450,0
|
|
20240314,170000,3530331800,22450,22450,22450,22450,0
|
|
20240314,165900,3530331800,22450,22450,22450,22450,0
|
|
20240314,165800,3530331800,22450,22450,22450,22450,0
|
|
20240314,165700,3530331800,22450,22450,22450,22450,0
|
|
20240314,165600,3530331800,22450,22450,22450,22450,0
|
|
20240314,165500,3530331800,22450,22450,22450,22450,0
|
|
20240314,165400,3530331800,22450,22450,22450,22450,0
|
|
20240314,165300,3530331800,22450,22450,22450,22450,0
|
|
20240314,165200,3530331800,22450,22450,22450,22450,0
|
|
20240314,165100,3530331800,22450,22450,22450,22450,0
|
|
20240314,165000,3530331800,22450,22450,22450,22450,0
|
|
20240314,164900,3530331800,22450,22450,22450,22450,0
|
|
20240314,164800,3530331800,22450,22450,22450,22450,0
|
|
20240314,164700,3530331800,22450,22450,22450,22450,0
|
|
20240314,164600,3530331800,22450,22450,22450,22450,490
|
|
20240314,164500,3530331800,22450,22450,22450,22450,0
|
|
20240314,164400,3530331800,22450,22450,22450,22450,0
|
|
20240314,164300,3530331800,22450,22450,22450,22450,0
|
|
20240314,164200,3530331800,22450,22450,22450,22450,0
|
|
20240314,164100,3530331800,22450,22450,22450,22450,0
|
|
20240314,164000,3530331800,22450,22450,22450,22450,0
|
|
20240314,163900,3530331800,22450,22450,22450,22450,0
|
|
20240314,163800,3530331800,22450,22450,22450,22450,0
|
|
20240314,163700,3530331800,22450,22450,22450,22450,0
|
|
20240314,163600,3530331800,22450,22450,22450,22450,0
|
|
20240314,163500,3530331800,22450,22450,22450,22450,0
|
|
20240314,163400,3530331800,22450,22450,22450,22450,0
|
|
20240314,163300,3530331800,22450,22450,22450,22450,0
|
|
20240314,163200,3530331800,22450,22450,22450,22450,0
|
|
20240314,163100,3530331800,22450,22450,22450,22450,0
|
|
20240314,163000,3530331800,22450,22450,22450,22450,0
|
|
20240314,162900,3530331800,22450,22450,22450,22450,0
|
|
20240314,162800,3530331800,22450,22450,22450,22450,0
|
|
20240314,162700,3530331800,22450,22450,22450,22450,0
|
|
20240314,162600,3530331800,22450,22450,22450,22450,0
|
|
20240314,162500,3530331800,22450,22450,22450,22450,0
|
|
20240314,162400,3530331800,22450,22450,22450,22450,0
|
|
20240314,162300,3530331800,22450,22450,22450,22450,0
|
|
20240314,162200,3530331800,22450,22450,22450,22450,0
|
|
20240314,162100,3530331800,22450,22450,22450,22450,0
|
|
20240314,162000,3530331800,22450,22450,22450,22450,0
|
|
20240314,161900,3530331800,22450,22450,22450,22450,0
|
|
20240314,161800,3530331800,22450,22450,22450,22450,0
|
|
20240314,161700,3530331800,22450,22450,22450,22450,0
|
|
20240314,161600,3530331800,22450,22450,22450,22450,490
|
|
20240314,161500,3530331800,22450,22450,22450,22450,0
|
|
20240314,161400,3530331800,22450,22450,22450,22450,0
|
|
20240314,161300,3530331800,22450,22450,22450,22450,0
|
|
20240314,161200,3530331800,22450,22450,22450,22450,0
|
|
20240314,161100,3530331800,22450,22450,22450,22450,0
|
|
20240314,161000,3530331800,22450,22450,22450,22450,0
|
|
20240314,160900,3530331800,22450,22450,22450,22450,0
|
|
20240314,160800,3530331800,22450,22450,22450,22450,0
|
|
20240314,160700,3530331800,22450,22450,22450,22450,0
|
|
20240314,160600,3530331800,22450,22450,22450,22450,0
|
|
20240314,160500,3530331800,22450,22450,22450,22450,0
|
|
20240314,160400,3530331800,22450,22450,22450,22450,0
|
|
20240314,160300,3530331800,22450,22450,22450,22450,0
|
|
20240314,160200,3530331800,22450,22450,22450,22450,0
|
|
20240314,160100,3530331800,22450,22450,22450,22450,0
|
|
20240314,160000,3530331800,22450,22450,22450,22450,0
|
|
20240314,155900,3530331800,22450,22450,22450,22450,0
|
|
20240314,155800,3530331800,22450,22450,22450,22450,0
|
|
20240314,155700,3530331800,22450,22450,22450,22450,0
|
|
20240314,155600,3530331800,22450,22450,22450,22450,0
|
|
20240314,155500,3530331800,22450,22450,22450,22450,0
|
|
20240314,155400,3530331800,22450,22450,22450,22450,0
|
|
20240314,155300,3530331800,22450,22450,22450,22450,0
|
|
20240314,155200,3530331800,22450,22450,22450,22450,0
|
|
20240314,155100,3530331800,22450,22450,22450,22450,0
|
|
20240314,155000,3530331800,22450,22450,22450,22450,0
|
|
20240314,154900,3530331800,22450,22450,22450,22450,0
|
|
20240314,154800,3530331800,22450,22450,22450,22450,0
|
|
20240314,154700,3530331800,22450,22450,22450,22450,0
|
|
20240314,154600,3530331800,22450,22450,22450,22450,490
|
|
20240314,154500,3530331800,22450,22450,22450,22450,0
|
|
20240314,154400,3530331800,22450,22450,22450,22450,0
|
|
20240314,154300,3530331800,22450,22450,22450,22450,0
|
|
20240314,154200,3530331800,22450,22450,22450,22450,0
|
|
20240314,154100,3530331800,22450,22450,22450,22450,0
|
|
20240314,154000,3530331800,22450,22450,22450,22450,0
|
|
20240314,153900,3530331800,22450,22450,22450,22450,0
|
|
20240314,153800,3530331800,22450,22450,22450,22450,0
|
|
20240314,153700,3530331800,22450,22450,22450,22450,0
|
|
20240314,153600,3530331800,22450,22450,22450,22450,0
|
|
20240314,153500,3530331800,22450,22450,22450,22450,0
|
|
20240314,153400,3530331800,22450,22450,22450,22450,0
|
|
20240314,153300,3530331800,22450,22450,22450,22450,0
|
|
20240314,153200,3530331800,22450,22450,22450,22450,0
|
|
20240314,153100,3530331800,22450,22450,22450,22450,0
|
|
20240314,153000,3530331800,22450,22450,22450,22450,490
|
|
20240314,152900,3519331300,22400,22400,22400,22400,0
|
|
20240314,152800,3519331300,22400,22400,22400,22400,0
|
|
20240314,152700,3519331300,22400,22400,22400,22400,0
|
|
20240314,152600,3519331300,22400,22400,22400,22400,0
|
|
20240314,152500,3519331300,22400,22400,22400,22400,0
|
|
20240314,152400,3519331300,22400,22400,22400,22400,0
|
|
20240314,152300,3519331300,22400,22400,22400,22400,0
|
|
20240314,152200,3519331300,22400,22400,22400,22400,0
|
|
20240314,152100,3519331300,22400,22400,22400,22400,0
|
|
20240314,152000,3519331300,22400,22400,22400,22400,0
|
|
20240314,151900,3519331300,22400,22500,22500,22400,2639
|
|
20240314,151800,3460145500,22500,22500,22500,22500,0
|
|
20240314,151700,3460145500,22500,22450,22500,22450,63
|
|
20240314,151600,3458730000,22500,22500,22500,22500,50
|
|
20240314,151500,3457605000,22450,22450,22450,22450,50
|
|
20240314,151400,3456482500,22450,22450,22450,22450,39
|
|
20240314,151300,3455606950,22450,22450,22450,22450,1
|
|
20240314,151200,3455584500,22450,22450,22450,22450,9
|
|
20240314,151100,3455382450,22450,22450,22450,22450,39
|
|
20240314,151000,3454506900,22450,22500,22500,22450,119
|
|
20240314,150900,3451834700,22550,22550,22550,22550,0
|
|
20240314,150800,3451834700,22550,22550,22550,22550,15
|
|
20240314,150700,3451496450,22600,22600,22600,22600,31
|
|
20240314,150600,3450795850,22550,22500,22550,22500,4
|
|
20240314,150500,3450705700,22450,22500,22500,22450,339
|
|
20240314,150400,3443081300,22500,22500,22500,22500,0
|
|
20240314,150300,3443081300,22500,22500,22500,22500,0
|
|
20240314,150200,3443081300,22500,22500,22500,22500,38
|
|
20240314,150100,3442226300,22450,22450,22450,22450,0
|
|
20240314,150000,3442226300,22450,22650,22750,22450,326
|
|
20240314,145900,3434885750,22650,22750,22750,22650,76
|
|
20240314,145800,3433163850,22750,22700,22750,22700,100
|
|
20240314,145700,3430891600,22700,22700,22750,22700,71
|
|
20240314,145600,3429278800,22700,22700,22750,22650,111
|
|
20240314,145500,3426760250,22700,22700,22700,22650,69
|
|
20240314,145400,3425194000,22750,22750,22750,22650,84
|
|
20240314,145300,3423284550,22750,22650,22750,22650,102
|
|
20240314,145200,3420969450,22750,22700,22750,22700,95
|
|
20240314,145100,3418810000,22700,22700,22700,22700,56
|
|
20240314,145000,3417538800,22750,22600,22750,22600,103
|
|
20240314,144900,3415202300,22750,22700,22750,22550,71
|
|
20240314,144800,3413590500,22700,22700,22700,22650,96
|
|
20240314,144700,3411411650,22650,22650,22650,22600,78
|
|
20240314,144600,3409647200,22650,22650,22700,22650,98
|
|
20240314,144500,3407427250,22700,22600,22700,22600,62
|
|
20240314,144400,3406020650,22550,22550,22550,22450,576
|
|
20240314,144300,3393034350,22550,22550,22550,22550,256
|
|
20240314,144200,3387261550,22500,22550,22550,22450,115
|
|
20240314,144100,3384674050,22550,22550,22550,22400,62
|
|
20240314,144000,3383280000,22550,22300,22550,22300,194
|
|
20240314,143900,3378931000,22300,22400,22400,22300,888
|
|
20240314,143800,3359108550,22400,22400,22400,22400,106
|
|
20240314,143700,3356734150,22400,22400,22400,22400,180
|
|
20240314,143600,3352702150,22400,22400,22400,22400,0
|
|
20240314,143500,3352702150,22400,22400,22400,22400,38
|
|
20240314,143400,3351850950,22500,22550,22550,22500,20
|
|
20240314,143300,3351400450,22400,22400,22400,22400,1
|
|
20240314,143200,3351378050,22400,22400,22400,22400,39
|
|
20240314,143100,3350504450,22400,22400,22400,22400,0
|
|
20240314,143000,3350504450,22400,22400,22400,22400,0
|
|
20240314,142900,3350504450,22400,22400,22400,22400,39
|
|
20240314,142800,3349630850,22400,22400,22400,22400,1
|
|
20240314,142700,3349608450,22500,22500,22550,22500,137
|
|
20240314,142600,3346525800,22500,22350,22500,22350,57
|
|
20240314,142500,3345250900,22500,22500,22500,22500,0
|
|
20240314,142400,3345250900,22500,22500,22500,22500,0
|
|
20240314,142300,3345250900,22500,22400,22500,22400,40
|
|
20240314,142200,3344354800,22400,22400,22400,22400,1
|
|
20240314,142100,3344332400,22550,22450,22550,22450,113
|
|
20240314,142000,3341790300,22400,22450,22450,22400,539
|
|
20240314,141900,3329714700,22450,22450,22450,22450,81
|
|
20240314,141800,3327896250,22450,22450,22450,22450,0
|
|
20240314,141700,3327896250,22450,22500,22500,22450,39
|
|
20240314,141600,3327018800,22500,22500,22500,22500,111
|
|
20240314,141500,3324521300,22500,22500,22500,22500,113
|
|
20240314,141400,3321978800,22400,22400,22400,22400,39
|
|
20240314,141300,3321105200,22450,22400,22450,22400,60
|
|
20240314,141200,3319758700,22400,22400,22400,22400,0
|
|
20240314,141100,3319758700,22400,22450,22500,22400,141
|
|
20240314,141000,3316588250,22500,22500,22500,22500,0
|
|
20240314,140900,3316588250,22500,22500,22500,22500,0
|
|
20240314,140800,3316588250,22500,22450,22500,22450,552
|
|
20240314,140700,3304170700,22450,22450,22450,22450,11
|
|
20240314,140600,3303923750,22400,22400,22400,22400,12
|
|
20240314,140500,3303654950,22300,22500,22500,22300,2495
|
|
20240314,140400,3247795750,22500,22500,22500,22500,0
|
|
20240314,140300,3247795750,22500,22550,22550,22500,15
|
|
20240314,140200,3247457900,22600,22600,22600,22600,146
|
|
20240314,140100,3244158300,22600,22600,22600,22600,0
|
|
20240314,140000,3244158300,22600,22600,22600,22600,0
|
|
20240314,135900,3244158300,22600,22600,22600,22600,38
|
|
20240314,135800,3243299500,22600,22600,22600,22600,26
|
|
20240314,135700,3242711900,22600,22600,22600,22600,0
|
|
20240314,135600,3242711900,22600,22600,22600,22600,39
|
|
20240314,135500,3241830500,22600,22600,22600,22600,3
|
|
20240314,135400,3241762700,22600,22600,22600,22600,9
|
|
20240314,135300,3241559300,22600,22600,22600,22600,39
|
|
20240314,135200,3240677900,22650,22650,22650,22650,0
|
|
20240314,135100,3240677900,22650,22650,22650,22650,46
|
|
20240314,135000,3239636000,22650,22650,22650,22650,3
|
|
20240314,134900,3239568050,22650,22650,22650,22650,173
|
|
20240314,134800,3235649600,22650,22650,22650,22650,0
|
|
20240314,134700,3235649600,22650,22650,22650,22650,39
|
|
20240314,134600,3234766250,22650,22650,22650,22650,0
|
|
20240314,134500,3234766250,22650,22650,22650,22650,15
|
|
20240314,134400,3234426500,22650,22750,22750,22650,145
|
|
20240314,134300,3231134800,22750,22750,22750,22750,0
|
|
20240314,134200,3231134800,22750,22750,22750,22750,38
|
|
20240314,134100,3230270300,22750,22750,22750,22750,111
|
|
20240314,134000,3227745050,22800,22800,22800,22800,15
|
|
20240314,133900,3227403050,22800,22800,22800,22800,1
|
|
20240314,133800,3227380250,22800,22800,22800,22800,39
|
|
20240314,133700,3226491050,22900,22900,22950,22900,48
|
|
20240314,133600,3225389600,23000,22900,23200,22800,6845
|
|
20240314,133500,3067251850,22800,22750,23000,22750,4461
|
|
20240314,133400,2964954500,22750,22600,23000,22600,2206
|
|
20240314,133300,2914536050,22550,22550,22550,22550,26
|
|
20240314,133200,2913949750,22550,22550,22550,22550,38
|
|
20240314,133100,2913092850,22550,22550,22550,22550,23
|
|
20240314,133000,2912574200,22550,22550,22550,22550,16
|
|
20240314,132900,2912213400,22600,22600,22600,22600,11
|
|
20240314,132800,2911964800,22600,22600,22600,22600,2
|
|
20240314,132700,2911919600,22600,22600,22600,22600,0
|
|
20240314,132600,2911919600,22600,22600,22600,22600,39
|
|
20240314,132500,2911038200,22600,22600,22600,22600,0
|
|
20240314,132400,2911038200,22600,22600,22600,22600,0
|
|
20240314,132300,2911038200,22600,22600,22600,22600,38
|
|
20240314,132200,2910179400,22700,22700,22700,22700,0
|
|
20240314,132100,2910179400,22700,22700,22700,22700,1
|
|
20240314,132000,2910156700,22600,22600,22600,22600,49
|
|
20240314,131900,2909049300,22600,22600,22600,22600,0
|
|
20240314,131800,2909049300,22600,22600,22600,22600,0
|
|
20240314,131700,2909049300,22600,22600,22600,22600,45
|
|
20240314,131600,2908032300,22600,22600,22600,22600,2
|
|
20240314,131500,2907987100,22600,22700,22700,22600,161
|
|
20240314,131400,2904346500,22650,22650,22650,22650,38
|
|
20240314,131300,2903485800,22700,22700,22700,22700,6
|
|
20240314,131200,2903349600,22700,22700,22700,22700,0
|
|
20240314,131100,2903349600,22700,22750,22750,22700,64
|
|
20240314,131000,2901895500,22750,22750,22750,22750,28
|
|
20240314,130900,2901258500,22700,22700,22700,22700,0
|
|
20240314,130800,2901258500,22700,22800,22800,22700,685
|
|
20240314,130700,2885644400,22750,22650,22750,22650,1257
|
|
20240314,130600,2857089650,22600,22600,22600,22600,99
|
|
20240314,130500,2854852250,22500,22500,22550,22500,351
|
|
20240314,130400,2846940150,22450,22450,22450,22450,131
|
|
20240314,130300,2843999200,22400,22450,22450,22400,144
|
|
20240314,130200,2840771400,22400,22400,22400,22400,39
|
|
20240314,130100,2839897800,22400,22400,22400,22400,5
|
|
20240314,130000,2839785800,22350,22450,22500,22300,1219
|
|
20240314,125900,2812532650,22450,22450,22450,22450,64
|
|
20240314,125800,2811095850,22400,22400,22400,22400,23
|
|
20240314,125700,2810580650,22450,22400,22450,22400,43
|
|
20240314,125600,2809615950,22400,22400,22400,22400,30
|
|
20240314,125500,2808943950,22450,22450,22450,22450,53
|
|
20240314,125400,2807754100,22450,22500,22500,22300,2615
|
|
20240314,125300,2749318150,22400,22550,22600,22400,541
|
|
20240314,125200,2737199250,22500,22450,22500,22400,1067
|
|
20240314,125100,2713282150,22450,22500,22600,22450,850
|
|
20240314,125000,2694152600,22500,22550,22550,22500,330
|
|
20240314,124900,2686726750,22600,22600,22600,22600,2
|
|
20240314,124800,2686681550,22550,22550,22550,22550,6
|
|
20240314,124700,2686546250,22550,22550,22550,22550,43
|
|
20240314,124600,2685576600,22550,22550,22550,22550,201
|
|
20240314,124500,2681044050,22500,22500,22500,22500,92
|
|
20240314,124400,2678974050,22450,22450,22450,22450,39
|
|
20240314,124300,2678098500,22500,22500,22500,22500,10
|
|
20240314,124200,2677873500,22500,22500,22500,22500,5
|
|
20240314,124100,2677761000,22500,22500,22550,22450,177
|
|
20240314,124000,2673780200,22450,22450,22450,22450,2
|
|
20240314,123900,2673735300,22450,22400,22450,22400,59
|
|
20240314,123800,2672413650,22450,22450,22450,22400,831
|
|
20240314,123700,2653773000,22450,22500,22500,22450,211
|
|
20240314,123600,2649028250,22600,22600,22600,22600,52
|
|
20240314,123500,2647853050,22500,22500,22550,22500,434
|
|
20240314,123400,2638087850,22500,22500,22500,22500,0
|
|
20240314,123300,2638087850,22500,22550,22550,22500,2
|
|
20240314,123200,2638042800,22550,22550,22600,22550,142
|
|
20240314,123100,2634836550,22550,22550,22550,22550,2
|
|
20240314,123000,2634791450,22550,22550,22550,22550,4
|
|
20240314,122900,2634701250,22550,22550,22550,22550,43
|
|
20240314,122800,2633731600,22550,22550,22550,22550,16
|
|
20240314,122700,2633370800,22550,22500,22550,22500,10
|
|
20240314,122600,2633145350,22500,22500,22500,22500,49
|
|
20240314,122500,2632042850,22500,22500,22500,22500,97
|
|
20240314,122400,2629860350,22500,22500,22500,22500,47
|
|
20240314,122300,2628802850,22500,22500,22500,22500,273
|
|
20240314,122200,2622660350,22500,22500,22500,22500,80
|
|
20240314,122100,2620860350,22500,22550,22550,22500,102
|
|
20240314,122000,2618560300,22600,22600,22600,22600,13
|
|
20240314,121900,2618266500,22600,22550,22600,22550,89
|
|
20240314,121800,2616257650,22600,22450,22600,22450,186
|
|
20240314,121700,2612063050,22550,22550,22550,22450,160
|
|
20240314,121600,2608455350,22400,22500,22500,22350,3233
|
|
20240314,121500,2536082100,22500,22500,22550,22500,239
|
|
20240314,121400,2530704000,22550,22500,22550,22500,204
|
|
20240314,121300,2526113800,22500,22500,22500,22500,5
|
|
20240314,121200,2526001300,22500,22550,22550,22500,398
|
|
20240314,121100,2517026450,22550,22550,22550,22550,66
|
|
20240314,121000,2515538150,22550,22550,22550,22550,1
|
|
20240314,120900,2515515600,22650,22550,22650,22550,160
|
|
20240314,120800,2511907500,22550,22550,22550,22550,93
|
|
20240314,120700,2509810350,22450,22650,22650,22450,5413
|
|
20240314,120600,2388106450,22650,22650,22650,22650,44
|
|
20240314,120500,2387109850,22700,22700,22700,22700,0
|
|
20240314,120400,2387109850,22700,22700,22700,22700,5
|
|
20240314,120300,2386996350,22700,22700,22700,22700,51
|
|
20240314,120200,2385838650,22700,22700,22700,22700,268
|
|
20240314,120100,2379755050,22750,22750,22750,22750,0
|
|
20240314,120000,2379755050,22750,22750,22750,22750,60
|
|
20240314,115900,2378390050,22800,22800,22800,22800,96
|
|
20240314,115800,2376201250,22800,22800,22800,22800,0
|
|
20240314,115700,2376201250,22800,22850,22850,22800,69
|
|
20240314,115600,2374627700,22850,22800,22850,22800,6
|
|
20240314,115500,2374490750,22850,22850,22850,22850,53
|
|
20240314,115400,2373279700,22800,22800,22800,22800,38
|
|
20240314,115300,2372413300,22800,22800,22800,22800,406
|
|
20240314,115200,2363156500,22900,22850,22900,22800,369
|
|
20240314,115100,2354725500,22850,22900,22900,22850,644
|
|
20240314,115000,2340007100,22900,22900,22900,22900,128
|
|
20240314,114900,2337075900,22900,22900,22900,22900,230
|
|
20240314,114800,2331808900,22900,22900,22900,22900,64
|
|
20240314,114700,2330343300,22900,22900,22900,22900,205
|
|
20240314,114600,2325648800,22900,22900,22900,22900,0
|
|
20240314,114500,2325648800,22900,22900,22900,22900,236
|
|
20240314,114400,2320244400,22900,22900,22900,22900,1
|
|
20240314,114300,2320221500,22900,22900,22900,22900,0
|
|
20240314,114200,2320221500,22900,22900,22900,22850,169
|
|
20240314,114100,2316353350,22900,22900,22900,22850,268
|
|
20240314,114000,2310221150,22900,22900,22900,22900,168
|
|
20240314,113900,2306373950,22900,23050,23050,22900,94
|
|
20240314,113800,2304213400,23050,23000,23050,22900,11
|
|
20240314,113700,2303960150,22900,22900,22900,22900,1
|
|
20240314,113600,2303937250,22900,23000,23000,22900,206
|
|
20240314,113500,2299213100,23000,23000,23000,22900,188
|
|
20240314,113400,2294898600,22900,22900,22900,22900,406
|
|
20240314,113300,2285601200,22900,23000,23000,22900,1788
|
|
20240314,113200,2244522100,23000,23050,23050,23000,232
|
|
20240314,113100,2239176100,23000,23150,23150,23000,1376
|
|
20240314,113000,2207338100,23200,23400,23400,23200,438
|
|
20240314,112900,2197133000,23400,23500,23500,23300,659
|
|
20240314,112800,2181736800,23350,23200,23500,23150,5383
|
|
20240314,112700,2056126400,23200,23100,23200,23050,6443
|
|
20240314,112600,1907000850,23100,23100,23100,23050,306
|
|
20240314,112500,1899934750,23100,23100,23100,23100,275
|
|
20240314,112400,1893582250,23100,23100,23100,23050,271
|
|
20240314,112300,1887324100,23100,23100,23100,23000,457
|
|
20240314,112200,1876771700,23100,23100,23100,23050,256
|
|
20240314,112100,1870859150,23100,23000,23100,22900,640
|
|
20240314,112000,1856130600,23100,23100,23100,22950,682
|
|
20240314,111900,1840411300,23100,23100,23100,23050,278
|
|
20240314,111800,1833990800,23100,23150,23150,23100,292
|
|
20240314,111700,1827240950,23150,23150,23150,23100,329
|
|
20240314,111600,1819630100,23150,23150,23150,23100,753
|
|
20240314,111500,1802200550,23150,23100,23150,23050,471
|
|
20240314,111400,1791318700,23050,23050,23100,23050,250
|
|
20240314,111300,1785545550,23100,23050,23100,23000,275
|
|
20240314,111200,1779201100,23050,23000,23050,22950,262
|
|
20240314,111100,1773175650,23000,23000,23000,22950,152
|
|
20240314,111000,1769680100,23000,22900,23000,22900,53
|
|
20240314,110900,1768461400,22900,23000,23050,22900,89
|
|
20240314,110800,1766418150,23050,23000,23050,23000,100
|
|
20240314,110700,1764116550,23000,23000,23000,23000,10
|
|
20240314,110600,1763886550,23050,23000,23050,23000,89
|
|
20240314,110500,1761837050,23050,23000,23050,23000,55
|
|
20240314,110400,1760569550,23000,23050,23050,22750,1735
|
|
20240314,110300,1720851250,23150,23150,23200,23150,1642
|
|
20240314,110200,1682769500,23200,23100,23200,23100,1985
|
|
20240314,110100,1636820200,23100,23050,23150,23050,1106
|
|
20240314,110000,1611272100,23050,22950,23050,22950,95
|
|
20240314,105900,1609086500,22950,22950,23100,22950,90
|
|
20240314,105800,1607013500,22950,23100,23100,22950,1377
|
|
20240314,105700,1575207650,23150,23000,23150,23000,5627
|
|
20240314,105600,1445377100,22950,22900,22950,22900,745
|
|
20240314,105500,1428288000,22950,22950,22950,22950,102
|
|
20240314,105400,1425947100,22950,22900,22950,22900,619
|
|
20240314,105300,1411744600,23000,23000,23000,22950,251
|
|
20240314,105200,1405981600,22900,22900,23000,22900,463
|
|
20240314,105100,1395353850,23000,22950,23000,22950,530
|
|
20240314,105000,1383185700,23000,23000,23050,22950,1448
|
|
20240314,104900,1349888600,23050,23000,23050,23000,2638
|
|
20240314,104800,1289157500,22950,23000,23000,22950,580
|
|
20240314,104700,1275843450,22950,22900,23000,22900,4196
|
|
20240314,104600,1179584450,22900,22800,22900,22800,2022
|
|
20240314,104500,1133300450,22800,22850,22850,22800,209
|
|
20240314,104400,1128532400,22850,22850,22850,22850,12
|
|
20240314,104300,1128258200,22850,22800,22850,22800,65
|
|
20240314,104200,1126773700,22800,22850,22900,22750,734
|
|
20240314,104100,1110007500,22850,22850,22850,22750,1346
|
|
20240314,104000,1079317900,22850,22700,22850,22700,4935
|
|
20240314,103900,966752750,22750,22650,22750,22650,3957
|
|
20240314,103800,876813050,22650,22650,22650,22650,688
|
|
20240314,103700,861229850,22700,22700,22700,22700,50
|
|
20240314,103600,860094850,22650,22700,22700,22650,144
|
|
20240314,103500,856830750,22700,22650,22700,22650,55
|
|
20240314,103400,855582500,22650,22700,22700,22650,450
|
|
20240314,103300,845387500,22650,22650,22650,22650,48
|
|
20240314,103200,844300300,22700,22700,22700,22700,749
|
|
20240314,103100,827298000,22700,22650,22700,22650,110
|
|
20240314,103000,824801350,22650,22650,22700,22600,208
|
|
20240314,102900,820092050,22700,22650,22700,22650,251
|
|
20240314,102800,814394400,22700,22700,22700,22700,250
|
|
20240314,102700,808719400,22650,22650,22650,22650,244
|
|
20240314,102600,803192800,22650,22650,22650,22650,412
|
|
20240314,102500,793861000,22700,22700,22700,22700,350
|
|
20240314,102400,785916000,22650,22700,22700,22650,106
|
|
20240314,102300,783511850,22650,22650,22650,22650,161
|
|
20240314,102200,779865200,22650,22650,22650,22650,133
|
|
20240314,102100,776852750,22600,22600,22600,22600,40
|
|
20240314,102000,775948750,22650,22650,22650,22650,50
|
|
20240314,101900,774816250,22650,22650,22650,22650,50
|
|
20240314,101800,773683750,22650,22650,22650,22650,51
|
|
20240314,101700,772528600,22650,22650,22650,22650,122
|
|
20240314,101600,769765300,22600,22650,22650,22600,133
|
|
20240314,101500,766752900,22650,22650,22650,22650,50
|
|
20240314,101400,765620400,22650,22600,22650,22600,62
|
|
20240314,101300,764216700,22600,22600,22600,22600,20
|
|
20240314,101200,763764700,22650,22600,22650,22600,500
|
|
20240314,101100,752462200,22600,22600,22600,22600,50
|
|
20240314,101000,751332200,22550,22550,22550,22550,150
|
|
20240314,100900,747949700,22600,22600,22600,22600,53
|
|
20240314,100800,746751900,22600,22600,22650,22600,228
|
|
20240314,100700,741596600,22650,22700,22700,22650,89
|
|
20240314,100600,739578800,22700,22700,22700,22700,50
|
|
20240314,100500,738443800,22700,22700,22700,22700,102
|
|
20240314,100400,736128400,22700,22650,22700,22650,71
|
|
20240314,100300,734519700,22650,22650,22700,22650,129
|
|
20240314,100200,731595450,22600,22600,22600,22600,190
|
|
20240314,100100,727301450,22650,22600,22650,22600,55
|
|
20240314,100000,726055950,22600,22650,22650,22600,81
|
|
20240314,095900,724222550,22650,22600,22650,22600,16
|
|
20240314,095800,723860650,22700,22600,22700,22600,572
|
|
20240314,095700,710893000,22600,22600,22700,22600,159
|
|
20240314,095600,707294600,22700,22700,22700,22700,50
|
|
20240314,095500,706159600,22700,22650,22700,22600,1272
|
|
20240314,095400,677357700,22650,22700,22700,22650,55
|
|
20240314,095300,676109450,22700,22700,22700,22700,0
|
|
20240314,095200,676109450,22700,22700,22700,22700,50
|
|
20240314,095100,674974450,22700,22650,22700,22650,402
|
|
20240314,095000,665861650,22650,22700,22700,22650,986
|
|
20240314,094900,643486800,22700,22700,22700,22700,316
|
|
20240314,094800,636313600,22700,22700,22700,22650,78
|
|
20240314,094700,634543050,22700,22650,22700,22650,630
|
|
20240314,094600,620258100,22600,22600,22600,22600,19
|
|
20240314,094500,619828700,22600,22600,22600,22600,50
|
|
20240314,094400,618698700,22650,22600,22650,22400,2224
|
|
20240314,094300,568685650,22650,22650,22700,22650,59
|
|
20240314,094200,567346800,22650,22650,22650,22600,193
|
|
20240314,094100,562981950,22650,22650,22650,22650,35
|
|
20240314,094000,562189200,22700,22700,22700,22650,1397
|
|
20240314,093900,530477350,22650,22650,22700,22600,781
|
|
20240314,093800,512761250,22650,22500,22650,22500,4771
|
|
20240314,093700,405024900,22500,22550,22550,22500,150
|
|
20240314,093600,401647400,22500,22550,22550,22500,4
|
|
20240314,093500,401557250,22550,22550,22550,22550,106
|
|
20240314,093400,399166950,22550,22450,22550,22450,51
|
|
20240314,093300,398017000,22550,22600,22600,22550,68
|
|
20240314,093200,396482700,22550,22550,22600,22550,1266
|
|
20240314,093100,367931850,22550,22650,22650,22550,807
|
|
20240314,093000,349690550,22650,22650,22650,22650,51
|
|
20240314,092900,348535400,22650,22650,22650,22600,775
|
|
20240314,092800,330994600,22650,22550,22650,22550,1031
|
|
20240314,092700,307691450,22550,22500,22550,22500,753
|
|
20240314,092600,290712900,22500,22400,22500,22350,1324
|
|
20240314,092500,261050300,22400,22400,22400,22400,151
|
|
20240314,092400,257667900,22300,22400,22400,22300,2081
|
|
20240314,092300,211230800,22350,22350,22350,22350,57
|
|
20240314,092200,209956850,22400,22500,22500,22400,1680
|
|
20240314,092100,172217950,22550,22500,22550,22500,886
|
|
20240314,092000,152277950,22450,22450,22500,22450,31
|
|
20240314,091900,151581500,22450,22450,22450,22450,0
|
|
20240314,091800,151581500,22450,22450,22450,22450,116
|
|
20240314,091700,148977300,22450,22400,22450,22400,33
|
|
20240314,091600,148237550,22350,22350,22350,22350,69
|
|
20240314,091500,146695400,22250,22250,22250,22250,0
|
|
20240314,091400,146695400,22250,22300,22300,22250,50
|
|
20240314,091300,145581900,22300,22350,22350,22250,281
|
|
20240314,091200,139314750,22450,22500,22500,22450,2077
|
|
20240314,091100,92582750,22600,22600,22600,22550,282
|
|
20240314,091000,86216500,22550,22600,22600,22550,424
|
|
20240314,090900,76634800,22600,22600,22600,22550,173
|
|
20240314,090800,72728300,22600,22550,22600,22500,700
|
|
20240314,090700,56970500,22550,22600,22600,22550,543
|
|
20240314,090600,44710050,22600,22500,22600,22500,769
|
|
20240314,090500,27370850,22500,22500,22500,22450,327
|
|
20240314,090400,20024400,22500,22250,22500,22250,507
|
|
20240314,090300,8674700,22300,22300,22300,22300,94
|
|
20240314,090200,6578500,22300,22300,22300,22300,34
|
|
20240314,090100,5820300,22300,22300,22300,22300,70
|
|
20240314,090000,4259300,22300,22300,22300,22300,191
|