679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,201500,4198719350,23650,23650,23650,23650,0
|
|
20240319,201400,4198719350,23650,23650,23650,23650,0
|
|
20240319,201300,4198719350,23650,23650,23650,23650,0
|
|
20240319,201200,4198719350,23650,23650,23650,23650,0
|
|
20240319,201100,4198719350,23650,23650,23650,23650,0
|
|
20240319,201000,4198719350,23650,23650,23650,23650,0
|
|
20240319,200900,4198719350,23650,23650,23650,23650,0
|
|
20240319,200800,4198719350,23650,23650,23650,23650,0
|
|
20240319,200700,4198719350,23650,23650,23650,23650,0
|
|
20240319,200600,4198719350,23650,23650,23650,23650,0
|
|
20240319,200500,4198719350,23650,23650,23650,23650,0
|
|
20240319,200400,4198719350,23650,23650,23650,23650,0
|
|
20240319,200300,4198719350,23650,23650,23650,23650,0
|
|
20240319,200200,4198719350,23650,23650,23650,23650,0
|
|
20240319,200100,4198719350,23650,23650,23650,23650,0
|
|
20240319,200000,4198719350,23650,23650,23650,23650,0
|
|
20240319,195900,4198719350,23650,23650,23650,23650,0
|
|
20240319,195800,4198719350,23650,23650,23650,23650,0
|
|
20240319,195700,4198719350,23650,23650,23650,23650,0
|
|
20240319,195600,4198719350,23650,23650,23650,23650,0
|
|
20240319,195500,4198719350,23650,23650,23650,23650,0
|
|
20240319,195400,4198719350,23650,23650,23650,23650,0
|
|
20240319,195300,4198719350,23650,23650,23650,23650,0
|
|
20240319,195200,4198719350,23650,23650,23650,23650,0
|
|
20240319,195100,4198719350,23650,23650,23650,23650,0
|
|
20240319,195000,4198719350,23650,23650,23650,23650,0
|
|
20240319,194900,4198719350,23650,23650,23650,23650,0
|
|
20240319,194800,4198719350,23650,23650,23650,23650,0
|
|
20240319,194700,4198719350,23650,23650,23650,23650,0
|
|
20240319,194600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,194500,4198719350,23650,23650,23650,23650,0
|
|
20240319,194400,4198719350,23650,23650,23650,23650,0
|
|
20240319,194300,4198719350,23650,23650,23650,23650,0
|
|
20240319,194200,4198719350,23650,23650,23650,23650,0
|
|
20240319,194100,4198719350,23650,23650,23650,23650,0
|
|
20240319,194000,4198719350,23650,23650,23650,23650,0
|
|
20240319,193900,4198719350,23650,23650,23650,23650,0
|
|
20240319,193800,4198719350,23650,23650,23650,23650,0
|
|
20240319,193700,4198719350,23650,23650,23650,23650,0
|
|
20240319,193600,4198719350,23650,23650,23650,23650,0
|
|
20240319,193500,4198719350,23650,23650,23650,23650,0
|
|
20240319,193400,4198719350,23650,23650,23650,23650,0
|
|
20240319,193300,4198719350,23650,23650,23650,23650,0
|
|
20240319,193200,4198719350,23650,23650,23650,23650,0
|
|
20240319,193100,4198719350,23650,23650,23650,23650,0
|
|
20240319,193000,4198719350,23650,23650,23650,23650,0
|
|
20240319,192900,4198719350,23650,23650,23650,23650,0
|
|
20240319,192800,4198719350,23650,23650,23650,23650,0
|
|
20240319,192700,4198719350,23650,23650,23650,23650,0
|
|
20240319,192600,4198719350,23650,23650,23650,23650,0
|
|
20240319,192500,4198719350,23650,23650,23650,23650,0
|
|
20240319,192400,4198719350,23650,23650,23650,23650,0
|
|
20240319,192300,4198719350,23650,23650,23650,23650,0
|
|
20240319,192200,4198719350,23650,23650,23650,23650,0
|
|
20240319,192100,4198719350,23650,23650,23650,23650,0
|
|
20240319,192000,4198719350,23650,23650,23650,23650,0
|
|
20240319,191900,4198719350,23650,23650,23650,23650,0
|
|
20240319,191800,4198719350,23650,23650,23650,23650,0
|
|
20240319,191700,4198719350,23650,23650,23650,23650,0
|
|
20240319,191600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,191500,4198719350,23650,23650,23650,23650,0
|
|
20240319,191400,4198719350,23650,23650,23650,23650,0
|
|
20240319,191300,4198719350,23650,23650,23650,23650,0
|
|
20240319,191200,4198719350,23650,23650,23650,23650,0
|
|
20240319,191100,4198719350,23650,23650,23650,23650,0
|
|
20240319,191000,4198719350,23650,23650,23650,23650,0
|
|
20240319,190900,4198719350,23650,23650,23650,23650,0
|
|
20240319,190800,4198719350,23650,23650,23650,23650,0
|
|
20240319,190700,4198719350,23650,23650,23650,23650,0
|
|
20240319,190600,4198719350,23650,23650,23650,23650,0
|
|
20240319,190500,4198719350,23650,23650,23650,23650,0
|
|
20240319,190400,4198719350,23650,23650,23650,23650,0
|
|
20240319,190300,4198719350,23650,23650,23650,23650,0
|
|
20240319,190200,4198719350,23650,23650,23650,23650,0
|
|
20240319,190100,4198719350,23650,23650,23650,23650,0
|
|
20240319,190000,4198719350,23650,23650,23650,23650,0
|
|
20240319,185900,4198719350,23650,23650,23650,23650,0
|
|
20240319,185800,4198719350,23650,23650,23650,23650,0
|
|
20240319,185700,4198719350,23650,23650,23650,23650,0
|
|
20240319,185600,4198719350,23650,23650,23650,23650,0
|
|
20240319,185500,4198719350,23650,23650,23650,23650,0
|
|
20240319,185400,4198719350,23650,23650,23650,23650,0
|
|
20240319,185300,4198719350,23650,23650,23650,23650,0
|
|
20240319,185200,4198719350,23650,23650,23650,23650,0
|
|
20240319,185100,4198719350,23650,23650,23650,23650,0
|
|
20240319,185000,4198719350,23650,23650,23650,23650,0
|
|
20240319,184900,4198719350,23650,23650,23650,23650,0
|
|
20240319,184800,4198719350,23650,23650,23650,23650,0
|
|
20240319,184700,4198719350,23650,23650,23650,23650,0
|
|
20240319,184600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,184500,4198719350,23650,23650,23650,23650,0
|
|
20240319,184400,4198719350,23650,23650,23650,23650,0
|
|
20240319,184300,4198719350,23650,23650,23650,23650,0
|
|
20240319,184200,4198719350,23650,23650,23650,23650,0
|
|
20240319,184100,4198719350,23650,23650,23650,23650,0
|
|
20240319,184000,4198719350,23650,23650,23650,23650,0
|
|
20240319,183900,4198719350,23650,23650,23650,23650,0
|
|
20240319,183800,4198719350,23650,23650,23650,23650,0
|
|
20240319,183700,4198719350,23650,23650,23650,23650,0
|
|
20240319,183600,4198719350,23650,23650,23650,23650,0
|
|
20240319,183500,4198719350,23650,23650,23650,23650,0
|
|
20240319,183400,4198719350,23650,23650,23650,23650,0
|
|
20240319,183300,4198719350,23650,23650,23650,23650,0
|
|
20240319,183200,4198719350,23650,23650,23650,23650,0
|
|
20240319,183100,4198719350,23650,23650,23650,23650,0
|
|
20240319,183000,4198719350,23650,23650,23650,23650,0
|
|
20240319,182900,4198719350,23650,23650,23650,23650,0
|
|
20240319,182800,4198719350,23650,23650,23650,23650,0
|
|
20240319,182700,4198719350,23650,23650,23650,23650,0
|
|
20240319,182600,4198719350,23650,23650,23650,23650,0
|
|
20240319,182500,4198719350,23650,23650,23650,23650,0
|
|
20240319,182400,4198719350,23650,23650,23650,23650,0
|
|
20240319,182300,4198719350,23650,23650,23650,23650,0
|
|
20240319,182200,4198719350,23650,23650,23650,23650,0
|
|
20240319,182100,4198719350,23650,23650,23650,23650,0
|
|
20240319,182000,4198719350,23650,23650,23650,23650,0
|
|
20240319,181900,4198719350,23650,23650,23650,23650,0
|
|
20240319,181800,4198719350,23650,23650,23650,23650,0
|
|
20240319,181700,4198719350,23650,23650,23650,23650,0
|
|
20240319,181600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,181500,4198719350,23650,23650,23650,23650,0
|
|
20240319,181400,4198719350,23650,23650,23650,23650,0
|
|
20240319,181300,4198719350,23650,23650,23650,23650,0
|
|
20240319,181200,4198719350,23650,23650,23650,23650,0
|
|
20240319,181100,4198719350,23650,23650,23650,23650,0
|
|
20240319,181000,4198719350,23650,23650,23650,23650,0
|
|
20240319,180900,4198719350,23650,23650,23650,23650,0
|
|
20240319,180800,4198719350,23650,23650,23650,23650,0
|
|
20240319,180700,4198719350,23650,23650,23650,23650,0
|
|
20240319,180600,4198719350,23650,23650,23650,23650,0
|
|
20240319,180500,4198719350,23650,23650,23650,23650,0
|
|
20240319,180400,4198719350,23650,23650,23650,23650,0
|
|
20240319,180300,4198719350,23650,23650,23650,23650,0
|
|
20240319,180200,4198719350,23650,23650,23650,23650,0
|
|
20240319,180100,4198719350,23650,23650,23650,23650,0
|
|
20240319,180000,4198719350,23650,23650,23650,23650,0
|
|
20240319,175900,4198719350,23650,23650,23650,23650,0
|
|
20240319,175800,4198719350,23650,23650,23650,23650,0
|
|
20240319,175700,4198719350,23650,23650,23650,23650,0
|
|
20240319,175600,4198719350,23650,23650,23650,23650,0
|
|
20240319,175500,4198719350,23650,23650,23650,23650,0
|
|
20240319,175400,4198719350,23650,23650,23650,23650,0
|
|
20240319,175300,4198719350,23650,23650,23650,23650,0
|
|
20240319,175200,4198719350,23650,23650,23650,23650,0
|
|
20240319,175100,4198719350,23650,23650,23650,23650,0
|
|
20240319,175000,4198719350,23650,23650,23650,23650,0
|
|
20240319,174900,4198719350,23650,23650,23650,23650,0
|
|
20240319,174800,4198719350,23650,23650,23650,23650,0
|
|
20240319,174700,4198719350,23650,23650,23650,23650,0
|
|
20240319,174600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,174500,4198719350,23650,23650,23650,23650,0
|
|
20240319,174400,4198719350,23650,23650,23650,23650,0
|
|
20240319,174300,4198719350,23650,23650,23650,23650,0
|
|
20240319,174200,4198719350,23650,23650,23650,23650,0
|
|
20240319,174100,4198719350,23650,23650,23650,23650,0
|
|
20240319,174000,4198719350,23650,23650,23650,23650,0
|
|
20240319,173900,4198719350,23650,23650,23650,23650,0
|
|
20240319,173800,4198719350,23650,23650,23650,23650,0
|
|
20240319,173700,4198719350,23650,23650,23650,23650,0
|
|
20240319,173600,4198719350,23650,23650,23650,23650,0
|
|
20240319,173500,4198719350,23650,23650,23650,23650,0
|
|
20240319,173400,4198719350,23650,23650,23650,23650,0
|
|
20240319,173300,4198719350,23650,23650,23650,23650,0
|
|
20240319,173200,4198719350,23650,23650,23650,23650,0
|
|
20240319,173100,4198719350,23650,23650,23650,23650,0
|
|
20240319,173000,4198719350,23650,23650,23650,23650,0
|
|
20240319,172900,4198719350,23650,23650,23650,23650,0
|
|
20240319,172800,4198719350,23650,23650,23650,23650,0
|
|
20240319,172700,4198719350,23650,23650,23650,23650,0
|
|
20240319,172600,4198719350,23650,23650,23650,23650,0
|
|
20240319,172500,4198719350,23650,23650,23650,23650,0
|
|
20240319,172400,4198719350,23650,23650,23650,23650,0
|
|
20240319,172300,4198719350,23650,23650,23650,23650,0
|
|
20240319,172200,4198719350,23650,23650,23650,23650,0
|
|
20240319,172100,4198719350,23650,23650,23650,23650,0
|
|
20240319,172000,4198719350,23650,23650,23650,23650,0
|
|
20240319,171900,4198719350,23650,23650,23650,23650,0
|
|
20240319,171800,4198719350,23650,23650,23650,23650,0
|
|
20240319,171700,4198719350,23650,23650,23650,23650,0
|
|
20240319,171600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,171500,4198719350,23650,23650,23650,23650,0
|
|
20240319,171400,4198719350,23650,23650,23650,23650,0
|
|
20240319,171300,4198719350,23650,23650,23650,23650,0
|
|
20240319,171200,4198719350,23650,23650,23650,23650,0
|
|
20240319,171100,4198719350,23650,23650,23650,23650,0
|
|
20240319,171000,4198719350,23650,23650,23650,23650,0
|
|
20240319,170900,4198719350,23650,23650,23650,23650,0
|
|
20240319,170800,4198719350,23650,23650,23650,23650,0
|
|
20240319,170700,4198719350,23650,23650,23650,23650,0
|
|
20240319,170600,4198719350,23650,23650,23650,23650,0
|
|
20240319,170500,4198719350,23650,23650,23650,23650,0
|
|
20240319,170400,4198719350,23650,23650,23650,23650,0
|
|
20240319,170300,4198719350,23650,23650,23650,23650,0
|
|
20240319,170200,4198719350,23650,23650,23650,23650,0
|
|
20240319,170100,4198719350,23650,23650,23650,23650,0
|
|
20240319,170000,4198719350,23650,23650,23650,23650,0
|
|
20240319,165900,4198719350,23650,23650,23650,23650,0
|
|
20240319,165800,4198719350,23650,23650,23650,23650,0
|
|
20240319,165700,4198719350,23650,23650,23650,23650,0
|
|
20240319,165600,4198719350,23650,23650,23650,23650,0
|
|
20240319,165500,4198719350,23650,23650,23650,23650,0
|
|
20240319,165400,4198719350,23650,23650,23650,23650,0
|
|
20240319,165300,4198719350,23650,23650,23650,23650,0
|
|
20240319,165200,4198719350,23650,23650,23650,23650,0
|
|
20240319,165100,4198719350,23650,23650,23650,23650,0
|
|
20240319,165000,4198719350,23650,23650,23650,23650,0
|
|
20240319,164900,4198719350,23650,23650,23650,23650,0
|
|
20240319,164800,4198719350,23650,23650,23650,23650,0
|
|
20240319,164700,4198719350,23650,23650,23650,23650,0
|
|
20240319,164600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,164500,4198719350,23650,23650,23650,23650,0
|
|
20240319,164400,4198719350,23650,23650,23650,23650,0
|
|
20240319,164300,4198719350,23650,23650,23650,23650,0
|
|
20240319,164200,4198719350,23650,23650,23650,23650,0
|
|
20240319,164100,4198719350,23650,23650,23650,23650,0
|
|
20240319,164000,4198719350,23650,23650,23650,23650,0
|
|
20240319,163900,4198719350,23650,23650,23650,23650,0
|
|
20240319,163800,4198719350,23650,23650,23650,23650,0
|
|
20240319,163700,4198719350,23650,23650,23650,23650,0
|
|
20240319,163600,4198719350,23650,23650,23650,23650,0
|
|
20240319,163500,4198719350,23650,23650,23650,23650,0
|
|
20240319,163400,4198719350,23650,23650,23650,23650,0
|
|
20240319,163300,4198719350,23650,23650,23650,23650,0
|
|
20240319,163200,4198719350,23650,23650,23650,23650,0
|
|
20240319,163100,4198719350,23650,23650,23650,23650,0
|
|
20240319,163000,4198719350,23650,23650,23650,23650,0
|
|
20240319,162900,4198719350,23650,23650,23650,23650,0
|
|
20240319,162800,4198719350,23650,23650,23650,23650,0
|
|
20240319,162700,4198719350,23650,23650,23650,23650,0
|
|
20240319,162600,4198719350,23650,23650,23650,23650,0
|
|
20240319,162500,4198719350,23650,23650,23650,23650,0
|
|
20240319,162400,4198719350,23650,23650,23650,23650,0
|
|
20240319,162300,4198719350,23650,23650,23650,23650,0
|
|
20240319,162200,4198719350,23650,23650,23650,23650,0
|
|
20240319,162100,4198719350,23650,23650,23650,23650,0
|
|
20240319,162000,4198719350,23650,23650,23650,23650,0
|
|
20240319,161900,4198719350,23650,23650,23650,23650,0
|
|
20240319,161800,4198719350,23650,23650,23650,23650,0
|
|
20240319,161700,4198719350,23650,23650,23650,23650,0
|
|
20240319,161600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,161500,4198719350,23650,23650,23650,23650,0
|
|
20240319,161400,4198719350,23650,23650,23650,23650,0
|
|
20240319,161300,4198719350,23650,23650,23650,23650,0
|
|
20240319,161200,4198719350,23650,23650,23650,23650,0
|
|
20240319,161100,4198719350,23650,23650,23650,23650,0
|
|
20240319,161000,4198719350,23650,23650,23650,23650,0
|
|
20240319,160900,4198719350,23650,23650,23650,23650,0
|
|
20240319,160800,4198719350,23650,23650,23650,23650,0
|
|
20240319,160700,4198719350,23650,23650,23650,23650,0
|
|
20240319,160600,4198719350,23650,23650,23650,23650,0
|
|
20240319,160500,4198719350,23650,23650,23650,23650,0
|
|
20240319,160400,4198719350,23650,23650,23650,23650,0
|
|
20240319,160300,4198719350,23650,23650,23650,23650,0
|
|
20240319,160200,4198719350,23650,23650,23650,23650,0
|
|
20240319,160100,4198719350,23650,23650,23650,23650,0
|
|
20240319,160000,4198719350,23650,23650,23650,23650,0
|
|
20240319,155900,4198719350,23650,23650,23650,23650,0
|
|
20240319,155800,4198719350,23650,23650,23650,23650,0
|
|
20240319,155700,4198719350,23650,23650,23650,23650,0
|
|
20240319,155600,4198719350,23650,23650,23650,23650,0
|
|
20240319,155500,4198719350,23650,23650,23650,23650,0
|
|
20240319,155400,4198719350,23650,23650,23650,23650,0
|
|
20240319,155300,4198719350,23650,23650,23650,23650,0
|
|
20240319,155200,4198719350,23650,23650,23650,23650,0
|
|
20240319,155100,4198719350,23650,23650,23650,23650,0
|
|
20240319,155000,4198719350,23650,23650,23650,23650,0
|
|
20240319,154900,4198719350,23650,23650,23650,23650,0
|
|
20240319,154800,4198719350,23650,23650,23650,23650,0
|
|
20240319,154700,4198719350,23650,23650,23650,23650,0
|
|
20240319,154600,4198719350,23650,23650,23650,23650,1035
|
|
20240319,154500,4198719350,23650,23650,23650,23650,0
|
|
20240319,154400,4198719350,23650,23650,23650,23650,0
|
|
20240319,154300,4198719350,23650,23650,23650,23650,0
|
|
20240319,154200,4198719350,23650,23650,23650,23650,0
|
|
20240319,154100,4198719350,23650,23650,23650,23650,0
|
|
20240319,154000,4198719350,23650,23650,23650,23650,0
|
|
20240319,153900,4198719350,23650,23650,23650,23650,0
|
|
20240319,153800,4198719350,23650,23650,23650,23650,0
|
|
20240319,153700,4198719350,23650,23650,23650,23650,0
|
|
20240319,153600,4198719350,23650,23650,23650,23650,0
|
|
20240319,153500,4198719350,23650,23650,23650,23650,0
|
|
20240319,153400,4198719350,23650,23650,23650,23650,0
|
|
20240319,153300,4198719350,23650,23650,23650,23650,0
|
|
20240319,153200,4198719350,23650,23650,23650,23650,0
|
|
20240319,153100,4198719350,23650,23650,23650,23650,0
|
|
20240319,153000,4198719350,23650,23650,23650,23650,1035
|
|
20240319,152900,4174241600,23650,23650,23650,23650,0
|
|
20240319,152800,4174241600,23650,23650,23650,23650,0
|
|
20240319,152700,4174241600,23650,23650,23650,23650,0
|
|
20240319,152600,4174241600,23650,23650,23650,23650,0
|
|
20240319,152500,4174241600,23650,23650,23650,23650,0
|
|
20240319,152400,4174241600,23650,23650,23650,23650,0
|
|
20240319,152300,4174241600,23650,23650,23650,23650,0
|
|
20240319,152200,4174241600,23650,23650,23650,23650,0
|
|
20240319,152100,4174241600,23650,23650,23650,23650,0
|
|
20240319,152000,4174241600,23650,23650,23650,23650,0
|
|
20240319,151900,4174241600,23650,23650,23650,23650,15
|
|
20240319,151800,4173886850,23700,23650,23700,23650,12
|
|
20240319,151700,4173602900,23650,23650,23650,23650,100
|
|
20240319,151600,4171237900,23600,23600,23600,23600,72
|
|
20240319,151500,4169538700,23600,23600,23600,23600,291
|
|
20240319,151400,4162671100,23600,23600,23600,23600,49
|
|
20240319,151300,4161514700,23600,23600,23600,23600,75
|
|
20240319,151200,4159744700,23600,23600,23600,23600,124
|
|
20240319,151100,4156818300,23650,23600,23650,23600,175
|
|
20240319,151000,4152687400,23600,23600,23600,23600,472
|
|
20240319,150900,4141548200,23600,23600,23600,23600,138
|
|
20240319,150800,4138291400,23600,23600,23600,23600,131
|
|
20240319,150700,4135199800,23600,23600,23600,23600,69
|
|
20240319,150600,4133571400,23600,23600,23600,23600,142
|
|
20240319,150500,4130220200,23600,23600,23650,23600,204
|
|
20240319,150400,4125402150,23650,23600,23650,23600,632
|
|
20240319,150300,4110480050,23500,23500,23500,23500,3
|
|
20240319,150200,4110409550,23500,23500,23500,23500,4
|
|
20240319,150100,4110315550,23500,23600,23600,23450,1978
|
|
20240319,150000,4063860500,23600,23650,23700,23600,666
|
|
20240319,145900,4048089600,23600,23600,23600,23600,130
|
|
20240319,145800,4045021600,23600,23600,23600,23600,67
|
|
20240319,145700,4043440400,23700,23750,23750,23600,529
|
|
20240319,145600,4030951250,23600,23600,23600,23600,3365
|
|
20240319,145500,3951537250,23550,23550,23550,23550,0
|
|
20240319,145400,3951537250,23550,23600,23600,23550,30
|
|
20240319,145300,3950830150,23550,23550,23550,23550,0
|
|
20240319,145200,3950830150,23550,23550,23550,23550,12
|
|
20240319,145100,3950547550,23550,23550,23550,23550,61
|
|
20240319,145000,3949111000,23550,23550,23550,23550,95
|
|
20240319,144900,3946873750,23600,23600,23600,23600,0
|
|
20240319,144800,3946873750,23600,23600,23600,23600,2
|
|
20240319,144700,3946826550,23600,23600,23600,23600,1
|
|
20240319,144600,3946802950,23550,23550,23550,23550,4
|
|
20240319,144500,3946708750,23550,23550,23550,23550,53
|
|
20240319,144400,3945460600,23550,23550,23550,23550,0
|
|
20240319,144300,3945460600,23550,23550,23550,23550,130
|
|
20240319,144200,3942399100,23550,23550,23550,23550,0
|
|
20240319,144100,3942399100,23550,23550,23550,23550,0
|
|
20240319,144000,3942399100,23550,23550,23550,23550,143
|
|
20240319,143900,3939031450,23550,23600,23600,23550,21
|
|
20240319,143800,3938536050,23600,23600,23600,23600,1
|
|
20240319,143700,3938512450,23600,23600,23600,23600,30
|
|
20240319,143600,3937804450,23550,23600,23600,23550,6
|
|
20240319,143500,3937663050,23550,23550,23550,23550,0
|
|
20240319,143400,3937663050,23550,23550,23550,23550,1
|
|
20240319,143300,3937639500,23550,23550,23550,23550,1
|
|
20240319,143200,3937615950,23550,23550,23550,23550,1
|
|
20240319,143100,3937592400,23550,23550,23550,23550,5
|
|
20240319,143000,3937474650,23550,23550,23550,23550,24
|
|
20240319,142900,3936909450,23550,23550,23550,23550,0
|
|
20240319,142800,3936909450,23550,23550,23550,23550,24
|
|
20240319,142700,3936344250,23600,23600,23750,23600,207
|
|
20240319,142600,3931457250,23600,23600,23600,23600,8
|
|
20240319,142500,3931268450,23750,23500,23750,23500,1371
|
|
20240319,142400,3898777700,23600,23550,23600,23550,116
|
|
20240319,142300,3896045600,23550,23550,23550,23550,102
|
|
20240319,142200,3893643500,23600,23600,23600,23600,110
|
|
20240319,142100,3891047500,23650,23600,23650,23600,130
|
|
20240319,142000,3887979450,23600,23650,23650,23600,133
|
|
20240319,141900,3884839450,23600,23500,23600,23500,1027
|
|
20240319,141800,3860603050,23500,23500,23500,23500,15
|
|
20240319,141700,3860250550,23600,23550,23600,23550,263
|
|
20240319,141600,3854056350,23550,23450,23550,23450,120
|
|
20240319,141500,3851231650,23450,23450,23450,23450,0
|
|
20240319,141400,3851231650,23450,23450,23450,23450,164
|
|
20240319,141300,3847385850,23500,23400,23500,23400,308
|
|
20240319,141200,3840161250,23400,23350,23450,23350,75
|
|
20240319,141100,3838406600,23350,23600,23600,23350,3375
|
|
20240319,141000,3759258750,23600,23550,23600,23550,184
|
|
20240319,140900,3754918900,23600,23600,23650,23600,366
|
|
20240319,140800,3746281250,23650,23700,23700,23600,764
|
|
20240319,140700,3728212700,23700,23700,23700,23650,256
|
|
20240319,140600,3722155950,23650,23750,23750,23650,3622
|
|
20240319,140500,3636235900,23750,23800,23800,23750,736
|
|
20240319,140400,3618719300,23800,23800,23800,23800,164
|
|
20240319,140300,3614816100,23800,23800,23800,23800,45
|
|
20240319,140200,3613745100,23750,23850,23850,23750,2398
|
|
20240319,140100,3556655400,23900,23900,23900,23850,633
|
|
20240319,140000,3541526850,23900,23950,23950,23900,323
|
|
20240319,135900,3533797000,23950,24150,24150,23950,566
|
|
20240319,135800,3520218750,24000,24200,24250,24000,279
|
|
20240319,135700,3513495200,24250,23900,24300,23900,1627
|
|
20240319,135600,3474209350,23900,23950,23950,23900,585
|
|
20240319,135500,3460198700,23950,24000,24050,23950,262
|
|
20240319,135400,3453910100,24000,24050,24050,24000,372
|
|
20240319,135300,3444969600,24050,24000,24050,24000,546
|
|
20240319,135200,3431865500,23950,23950,23950,23950,4
|
|
20240319,135100,3431769700,23950,23950,23950,23950,162
|
|
20240319,135000,3427889800,23950,23950,23950,23950,95
|
|
20240319,134900,3425614550,23900,23900,23900,23900,10
|
|
20240319,134800,3425375550,23900,23950,23950,23900,32
|
|
20240319,134700,3424609750,23950,23950,23950,23950,2
|
|
20240319,134600,3424561850,23900,23950,23950,23900,37
|
|
20240319,134500,3423676350,23900,23900,23900,23900,0
|
|
20240319,134400,3423676350,23900,23900,23900,23900,12
|
|
20240319,134300,3423389550,23900,23900,23900,23900,3
|
|
20240319,134200,3423317850,23900,23900,23900,23900,12
|
|
20240319,134100,3423031050,23900,23900,23900,23900,0
|
|
20240319,134000,3423031050,23900,23900,23900,23900,0
|
|
20240319,133900,3423031050,23900,23950,23950,23900,104
|
|
20240319,133800,3420545400,23950,23950,23950,23950,126
|
|
20240319,133700,3417527700,23950,24000,24000,23950,137
|
|
20240319,133600,3414240300,23950,23950,23950,23950,205
|
|
20240319,133500,3409330550,23900,23900,23900,23900,13
|
|
20240319,133400,3409019850,23950,23950,23950,23950,0
|
|
20240319,133300,3409019850,23950,23950,23950,23950,100
|
|
20240319,133200,3406624850,23950,23950,23950,23900,128
|
|
20240319,133100,3403559850,23900,23900,23900,23900,0
|
|
20240319,133000,3403559850,23900,23900,23900,23900,13
|
|
20240319,132900,3403249150,23950,23950,23950,23950,74
|
|
20240319,132800,3401476850,23900,23900,23900,23900,12
|
|
20240319,132700,3401190050,23950,23950,23950,23950,529
|
|
20240319,132600,3388520500,23950,23900,23950,23900,23
|
|
20240319,132500,3387970300,23950,23950,23950,23950,0
|
|
20240319,132400,3387970300,23950,23950,23950,23950,45
|
|
20240319,132300,3386892550,23900,23900,23900,23900,12
|
|
20240319,132200,3386605750,23900,23900,23900,23900,9
|
|
20240319,132100,3386390650,23900,23900,23900,23900,12
|
|
20240319,132000,3386103850,23900,23900,23900,23900,0
|
|
20240319,131900,3386103850,23900,23900,23900,23900,12
|
|
20240319,131800,3385817050,23900,23900,23900,23900,0
|
|
20240319,131700,3385817050,23900,23900,23900,23900,50
|
|
20240319,131600,3384622050,23900,23900,23900,23900,12
|
|
20240319,131500,3384335250,23900,23900,23900,23900,0
|
|
20240319,131400,3384335250,23900,23900,23900,23900,13
|
|
20240319,131300,3384024550,23900,23900,23900,23900,4
|
|
20240319,131200,3383928950,23950,23900,23950,23900,13
|
|
20240319,131100,3383618200,23900,23900,23900,23900,0
|
|
20240319,131000,3383618200,23900,23900,23900,23900,12
|
|
20240319,130900,3383331400,23900,23900,23900,23900,0
|
|
20240319,130800,3383331400,23900,23900,23900,23900,0
|
|
20240319,130700,3383331400,23900,23900,23900,23900,17
|
|
20240319,130600,3382925100,23900,23850,23900,23850,77
|
|
20240319,130500,3381087350,23850,23900,23900,23850,67
|
|
20240319,130400,3379486700,23900,23900,23900,23900,1
|
|
20240319,130300,3379462800,23900,23900,23900,23900,11
|
|
20240319,130200,3379199900,23950,23950,23950,23950,167
|
|
20240319,130100,3375200250,23900,23900,23900,23900,0
|
|
20240319,130000,3375200250,23900,23900,23900,23900,136
|
|
20240319,125900,3371949850,23850,23850,23850,23850,0
|
|
20240319,125800,3371949850,23850,23950,23950,23850,322
|
|
20240319,125700,3364260150,23850,23850,23850,23850,885
|
|
20240319,125600,3343152900,23850,23900,23900,23850,182
|
|
20240319,125500,3338803700,23900,23900,23900,23900,146
|
|
20240319,125400,3335314300,23850,23850,23850,23850,23
|
|
20240319,125300,3334765750,23900,23900,23900,23900,0
|
|
20240319,125200,3334765750,23900,23900,23900,23900,30
|
|
20240319,125100,3334048750,23850,23850,23850,23850,12
|
|
20240319,125000,3333762550,23900,23900,23900,23900,57
|
|
20240319,124900,3332400250,23850,23900,23900,23850,29
|
|
20240319,124800,3331707750,23850,23850,23850,23850,39
|
|
20240319,124700,3330777600,23900,23900,23900,23900,50
|
|
20240319,124600,3329582600,23950,23950,23950,23950,9
|
|
20240319,124500,3329367050,23900,23900,23900,23900,0
|
|
20240319,124400,3329367050,23900,23900,23900,23900,17
|
|
20240319,124300,3328960750,23850,23850,23850,23850,200
|
|
20240319,124200,3324190750,23850,23850,23850,23850,12
|
|
20240319,124100,3323904550,23850,23850,23850,23850,10
|
|
20240319,124000,3323666050,23850,23850,23850,23850,12
|
|
20240319,123900,3323379850,23850,23850,23850,23850,49
|
|
20240319,123800,3322211200,23850,23850,23850,23850,91
|
|
20240319,123700,3320040850,23900,23900,23900,23900,80
|
|
20240319,123600,3318128850,23900,23900,23900,23900,4
|
|
20240319,123500,3318033250,23900,23900,23900,23900,25
|
|
20240319,123400,3317435750,23900,23900,23900,23900,253
|
|
20240319,123300,3311389050,23900,23900,23900,23900,13
|
|
20240319,123200,3311078350,23900,23900,23900,23900,45
|
|
20240319,123100,3310002850,23900,23900,23900,23900,243
|
|
20240319,123000,3304195150,24000,24000,24000,24000,0
|
|
20240319,122900,3304195150,24000,24000,24000,24000,0
|
|
20240319,122800,3304195150,24000,23900,24000,23900,36
|
|
20240319,122700,3303332350,23900,23900,23900,23900,138
|
|
20240319,122600,3300034150,23900,24050,24050,23900,363
|
|
20240319,122500,3291352000,24050,23950,24050,23950,111
|
|
20240319,122400,3288685400,23900,23900,23900,23900,145
|
|
20240319,122300,3285219900,24050,24050,24050,24050,0
|
|
20240319,122200,3285219900,24050,23900,24050,23900,2136
|
|
20240319,122100,3234165800,24000,24000,24000,24000,13
|
|
20240319,122000,3233853800,23900,23900,23900,23900,0
|
|
20240319,121900,3233853800,23900,23900,23900,23900,115
|
|
20240319,121800,3231105300,23900,23900,23900,23900,900
|
|
20240319,121700,3209595300,23900,23900,23900,23900,1246
|
|
20240319,121600,3179815900,23900,23900,23900,23900,500
|
|
20240319,121500,3167865900,23900,23950,23950,23900,4172
|
|
20240319,121400,3068081450,23950,23950,23950,23950,1072
|
|
20240319,121300,3042407050,23950,23950,23950,23950,235
|
|
20240319,121200,3036778800,23950,24000,24100,23950,54
|
|
20240319,121100,3035480200,24000,23950,24000,23950,2
|
|
20240319,121000,3035432250,24000,24000,24000,24000,10
|
|
20240319,120900,3035192250,24000,24000,24000,24000,0
|
|
20240319,120800,3035192250,24000,24000,24000,23950,88
|
|
20240319,120700,3033080800,24000,24000,24000,24000,22
|
|
20240319,120600,3032552800,24000,24000,24000,24000,224
|
|
20240319,120500,3027176800,24000,24050,24050,24000,3739
|
|
20240319,120400,2937439700,24050,24150,24150,24050,1409
|
|
20240319,120300,2903522400,24200,24250,24250,24200,80
|
|
20240319,120200,2901586300,24300,24300,24300,24300,0
|
|
20240319,120100,2901586300,24300,24350,24350,24300,61
|
|
20240319,120000,2900101000,24350,24350,24350,24350,1
|
|
20240319,115900,2900076650,24400,24350,24400,24350,600
|
|
20240319,115800,2885466350,24450,24500,24500,24400,282
|
|
20240319,115700,2878580500,24500,24500,24500,24400,51
|
|
20240319,115600,2877331900,24400,24450,24500,24400,2050
|
|
20240319,115500,2827185600,24400,24300,24400,24300,3415
|
|
20240319,115400,2743925150,24300,24300,24300,24200,635
|
|
20240319,115300,2728495850,24300,24300,24300,24200,42
|
|
20240319,115200,2727477250,24300,24300,24300,24250,27
|
|
20240319,115100,2726821850,24300,24300,24300,24150,208
|
|
20240319,115000,2721770600,24300,24100,24300,24100,36
|
|
20240319,114900,2720898200,24300,24250,24300,24250,75
|
|
20240319,114800,2719075900,24300,24300,24300,24300,28
|
|
20240319,114700,2718395500,24150,24300,24350,24150,222
|
|
20240319,114600,2713008350,24300,24300,24300,24300,342
|
|
20240319,114500,2704697750,24300,24300,24300,24100,243
|
|
20240319,114400,2698796300,24300,24300,24300,24100,1648
|
|
20240319,114300,2658769900,24250,24100,24250,24100,390
|
|
20240319,114200,2649322600,24250,24250,24250,24250,695
|
|
20240319,114100,2632468850,24200,24250,24250,24200,22
|
|
20240319,114000,2631936000,24250,24250,24250,24100,35
|
|
20240319,113900,2631089050,24250,24100,24250,24100,77
|
|
20240319,113800,2629229300,24250,24250,24250,24100,204
|
|
20240319,113700,2624309600,24250,24250,24250,24200,23
|
|
20240319,113600,2623752050,24250,24250,24250,24150,37
|
|
20240319,113500,2622856000,24250,24250,24250,24250,22
|
|
20240319,113400,2622322500,24250,24200,24250,24200,35
|
|
20240319,113300,2621474350,24250,24250,24250,24250,40
|
|
20240319,113200,2620504350,24250,24150,24250,24150,46
|
|
20240319,113100,2619389300,24150,24250,24250,24150,27
|
|
20240319,113000,2618735450,24250,24250,24250,24250,27
|
|
20240319,112900,2618080700,24200,24250,24250,24100,96
|
|
20240319,112800,2615759800,24250,24250,24250,24250,22
|
|
20240319,112700,2615226300,24250,24250,24250,24100,39
|
|
20240319,112600,2614282350,24250,24250,24250,24250,23
|
|
20240319,112500,2613724600,24250,24100,24250,24100,73
|
|
20240319,112400,2611957250,24150,24250,24250,24150,135
|
|
20240319,112300,2608684700,24250,24250,24250,24250,272
|
|
20240319,112200,2602088700,24250,24250,24250,24150,36
|
|
20240319,112100,2601217000,24250,24200,24250,24200,118
|
|
20240319,112000,2598360750,24200,24200,24200,24150,34
|
|
20240319,111900,2597538550,24200,24200,24200,24200,23
|
|
20240319,111800,2596981950,24200,24200,24200,24150,39
|
|
20240319,111700,2596038750,24200,24250,24250,24200,33
|
|
20240319,111600,2595239650,24250,24250,24250,24150,168
|
|
20240319,111500,2591170750,24250,24250,24250,24150,43
|
|
20240319,111400,2590129700,24250,24250,24250,24250,23
|
|
20240319,111300,2589571950,24250,24250,24250,24150,36
|
|
20240319,111200,2588700150,24250,24200,24250,24150,563
|
|
20240319,111100,2575048650,24200,24200,24200,24150,36
|
|
20240319,111000,2574178100,24200,24250,24250,24200,22
|
|
20240319,110900,2573645250,24250,24200,24250,24100,31
|
|
20240319,110800,2572894500,24100,24200,24200,24100,35
|
|
20240319,110700,2572048700,24200,24250,24250,24200,46
|
|
20240319,110600,2570935300,24250,24200,24250,24100,154
|
|
20240319,110500,2567209500,24200,24200,24200,24200,22
|
|
20240319,110400,2566677100,24200,24200,24200,24150,57
|
|
20240319,110300,2565299200,24200,24150,24200,24100,151
|
|
20240319,110200,2561654550,24150,24100,24150,24100,28
|
|
20240319,110100,2560979250,24150,24150,24150,24150,29
|
|
20240319,110000,2560278900,24150,24150,24150,24150,20
|
|
20240319,105900,2559795900,24050,24150,24150,24050,49
|
|
20240319,105800,2558613750,24100,24050,24150,24050,165
|
|
20240319,105700,2554643650,24050,24150,24150,24050,56
|
|
20240319,105600,2553294950,24150,24150,24150,24050,522
|
|
20240319,105500,2540738650,24150,24150,24150,24050,40
|
|
20240319,105400,2539773850,24100,24050,24100,24050,34
|
|
20240319,105300,2538954750,24050,24050,24050,24050,115
|
|
20240319,105200,2536189000,24050,24100,24100,24050,224
|
|
20240319,105100,2530793850,24050,24050,24050,24050,100
|
|
20240319,105000,2528388850,24050,24050,24050,24050,48
|
|
20240319,104900,2527234450,24050,24100,24100,24050,59
|
|
20240319,104800,2525815050,24050,24150,24150,24050,49
|
|
20240319,104700,2524634400,24050,24200,24200,24050,4
|
|
20240319,104600,2524538050,24050,24050,24050,24050,12
|
|
20240319,104500,2524249450,24050,24050,24050,24050,0
|
|
20240319,104400,2524249450,24050,24050,24050,24050,0
|
|
20240319,104300,2524249450,24050,24050,24050,24050,13
|
|
20240319,104200,2523936800,24200,24150,24200,24150,128
|
|
20240319,104100,2520840250,24150,24150,24150,24050,223
|
|
20240319,104000,2515456100,24150,24100,24150,24000,260
|
|
20240319,103900,2509190000,24000,24100,24100,24000,32
|
|
20240319,103800,2508420000,24000,24050,24050,24000,259
|
|
20240319,103700,2502192550,24000,24000,24000,24000,1149
|
|
20240319,103600,2474616550,23950,23950,23950,23950,17
|
|
20240319,103500,2474209400,23950,23950,23950,23950,0
|
|
20240319,103400,2474209400,23950,24000,24000,23950,556
|
|
20240319,103300,2460866000,24000,24000,24050,24000,119
|
|
20240319,103200,2458009050,24000,24050,24050,24000,110
|
|
20240319,103100,2455366250,24050,24050,24100,24000,762
|
|
20240319,103000,2437039950,24050,24050,24050,24050,23
|
|
20240319,102900,2436486800,24100,24050,24100,24050,11
|
|
20240319,102800,2436221750,24100,24100,24100,24100,146
|
|
20240319,102700,2432703150,24100,24100,24100,24100,302
|
|
20240319,102600,2425424950,24150,24100,24150,24100,35
|
|
20240319,102500,2424580450,24100,24100,24100,24100,288
|
|
20240319,102400,2417639650,24100,24100,24150,24100,364
|
|
20240319,102300,2408862250,24100,24100,24100,24100,34
|
|
20240319,102200,2408042850,24150,24100,24150,24100,793
|
|
20240319,102100,2388894050,24150,24150,24150,24150,102
|
|
20240319,102000,2386430750,24200,24200,24200,24200,7
|
|
20240319,101900,2386261350,24250,24300,24300,24250,1443
|
|
20240319,101800,2351266600,24300,24200,24300,24200,254
|
|
20240319,101700,2345100550,24250,24150,24250,24150,120
|
|
20240319,101600,2342193800,24100,24200,24200,24100,637
|
|
20240319,101500,2326839500,24200,24100,24200,24100,137
|
|
20240319,101400,2323526600,24100,23950,24200,23950,1298
|
|
20240319,101300,2292326750,24050,24050,24050,24050,0
|
|
20240319,101200,2292326750,24050,23950,24050,23950,378
|
|
20240319,101100,2283254100,24000,24000,24000,24000,72
|
|
20240319,101000,2281526100,24000,24050,24050,24000,10
|
|
20240319,100900,2281285950,24050,24150,24150,24050,175
|
|
20240319,100800,2277073950,24100,24050,24100,24050,187
|
|
20240319,100700,2272568200,24050,24000,24050,23950,195
|
|
20240319,100600,2267888700,24000,23950,24000,23950,150
|
|
20240319,100500,2264288750,24000,24000,24000,24000,43
|
|
20240319,100400,2263256750,23900,23950,23950,23900,97
|
|
20240319,100300,2260934200,23950,23900,23950,23900,921
|
|
20240319,100200,2238898400,23850,23800,23850,23750,298
|
|
20240319,100100,2231799550,23750,23750,23750,23750,301
|
|
20240319,100000,2224650800,23750,23700,23800,23700,39
|
|
20240319,095900,2223725750,23700,23800,23800,23650,6651
|
|
20240319,095800,2066057150,23800,23850,23850,23750,2225
|
|
20240319,095700,2013035400,23850,24000,24000,23850,5771
|
|
20240319,095600,1875108150,24000,24000,24000,24000,22
|
|
20240319,095500,1874580150,24000,24100,24100,24000,48
|
|
20240319,095400,1873427950,24100,24000,24100,24000,218
|
|
20240319,095300,1868194950,24000,24050,24050,24000,1066
|
|
20240319,095200,1842601750,24050,24050,24050,24050,934
|
|
20240319,095100,1820139050,24050,24050,24050,24050,252
|
|
20240319,095000,1814078450,24150,24100,24150,24100,601
|
|
20240319,094900,1799594300,24150,24150,24150,24150,12
|
|
20240319,094800,1799304500,24150,24100,24200,24100,367
|
|
20240319,094700,1790444400,24100,24100,24150,24100,143
|
|
20240319,094600,1786998050,24150,24150,24150,24100,1038
|
|
20240319,094500,1761933300,24200,24250,24250,24200,502
|
|
20240319,094400,1749764100,24250,24200,24250,24200,1656
|
|
20240319,094300,1709606200,24250,24200,24250,24200,129
|
|
20240319,094200,1706481800,24250,24200,24250,24200,268
|
|
20240319,094100,1699996150,24200,24250,24250,24200,856
|
|
20240319,094000,1679238250,24250,24250,24250,24250,6
|
|
20240319,093900,1679092750,24250,24250,24250,24200,113
|
|
20240319,093800,1676357600,24250,24300,24300,24200,141
|
|
20240319,093700,1672944750,24200,24200,24200,24200,20
|
|
20240319,093600,1672460750,24200,24150,24300,24150,57
|
|
20240319,093500,1671075900,24150,24200,24300,24150,3684
|
|
20240319,093400,1581727500,24200,24250,24250,24150,401
|
|
20240319,093300,1572003400,24250,24200,24300,24150,1249
|
|
20240319,093200,1541734100,24150,24200,24300,24100,3030
|
|
20240319,093100,1468328550,24200,24050,24250,24050,2997
|
|
20240319,093000,1395908150,24050,24100,24150,24050,773
|
|
20240319,092900,1377303550,24100,24000,24150,24000,331
|
|
20240319,092800,1369337000,23950,24100,24150,23950,1087
|
|
20240319,092700,1343172050,24150,24150,24200,24150,993
|
|
20240319,092600,1319179600,24150,24200,24250,24150,1735
|
|
20240319,092500,1277225800,24200,24300,24350,24200,1054
|
|
20240319,092400,1251645550,24300,24350,24350,24300,6745
|
|
20240319,092300,1087451750,24350,24200,24350,24200,5309
|
|
20240319,092200,958262300,24250,24200,24300,24150,838
|
|
20240319,092100,937994650,24300,24200,24400,24200,4529
|
|
20240319,092000,827911250,24200,23800,24300,23800,7800
|
|
20240319,091900,640111800,23800,23750,23800,23650,2099
|
|
20240319,091800,590248450,23750,23750,23800,23750,61
|
|
20240319,091700,588798700,23800,24000,24000,23650,1349
|
|
20240319,091600,556766700,24050,24000,24050,24000,635
|
|
20240319,091500,541506550,24000,23800,24000,23800,3594
|
|
20240319,091400,455294350,23800,23650,23800,23550,1364
|
|
20240319,091300,422990150,23700,23700,23700,23700,23
|
|
20240319,091200,422445050,23750,23700,23800,23700,227
|
|
20240319,091100,417063200,23800,23900,23900,23800,150
|
|
20240319,091000,413479200,23650,23850,23850,23650,513
|
|
20240319,090900,401282550,23850,24000,24000,23850,1014
|
|
20240319,090800,377087300,24000,23900,24000,23900,458
|
|
20240319,090700,366123500,24100,24000,24100,23900,790
|
|
20240319,090600,347105250,23950,24000,24000,23750,1777
|
|
20240319,090500,304550850,24000,24050,24050,24000,384
|
|
20240319,090400,295330800,24050,23950,24100,23950,1906
|
|
20240319,090300,249482600,24050,24050,24100,23950,1021
|
|
20240319,090200,224957550,24050,23750,24050,23750,6496
|
|
20240319,090100,69656450,23800,23750,23800,23600,861
|
|
20240319,090000,49192450,23750,23400,23750,23400,2081
|