661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,195700,1943644150,22900,22900,22900,22900,0
|
|
20240329,195600,1943644150,22900,22900,22900,22900,0
|
|
20240329,195500,1943644150,22900,22900,22900,22900,0
|
|
20240329,195400,1943644150,22900,22900,22900,22900,0
|
|
20240329,195300,1943644150,22900,22900,22900,22900,0
|
|
20240329,195200,1943644150,22900,22900,22900,22900,0
|
|
20240329,195100,1943644150,22900,22900,22900,22900,0
|
|
20240329,195000,1943644150,22900,22900,22900,22900,0
|
|
20240329,194900,1943644150,22900,22900,22900,22900,0
|
|
20240329,194800,1943644150,22900,22900,22900,22900,0
|
|
20240329,194700,1943644150,22900,22900,22900,22900,0
|
|
20240329,194600,1943644150,22900,22900,22900,22900,0
|
|
20240329,194500,1943644150,22900,22900,22900,22900,0
|
|
20240329,194400,1943644150,22900,22900,22900,22900,0
|
|
20240329,194300,1943644150,22900,22900,22900,22900,0
|
|
20240329,194200,1943644150,22900,22900,22900,22900,0
|
|
20240329,194100,1943644150,22900,22900,22900,22900,0
|
|
20240329,194000,1943644150,22900,22900,22900,22900,0
|
|
20240329,193900,1943644150,22900,22900,22900,22900,0
|
|
20240329,193800,1943644150,22900,22900,22900,22900,0
|
|
20240329,193700,1943644150,22900,22900,22900,22900,0
|
|
20240329,193600,1943644150,22900,22900,22900,22900,0
|
|
20240329,193500,1943644150,22900,22900,22900,22900,0
|
|
20240329,193400,1943644150,22900,22900,22900,22900,0
|
|
20240329,193300,1943644150,22900,22900,22900,22900,0
|
|
20240329,193200,1943644150,22900,22900,22900,22900,0
|
|
20240329,193100,1943644150,22900,22900,22900,22900,0
|
|
20240329,193000,1943644150,22900,22900,22900,22900,0
|
|
20240329,192900,1943644150,22900,22900,22900,22900,0
|
|
20240329,192800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,192700,1943644150,22900,22900,22900,22900,0
|
|
20240329,192600,1943644150,22900,22900,22900,22900,0
|
|
20240329,192500,1943644150,22900,22900,22900,22900,0
|
|
20240329,192400,1943644150,22900,22900,22900,22900,0
|
|
20240329,192300,1943644150,22900,22900,22900,22900,0
|
|
20240329,192200,1943644150,22900,22900,22900,22900,0
|
|
20240329,192100,1943644150,22900,22900,22900,22900,0
|
|
20240329,192000,1943644150,22900,22900,22900,22900,0
|
|
20240329,191900,1943644150,22900,22900,22900,22900,0
|
|
20240329,191800,1943644150,22900,22900,22900,22900,0
|
|
20240329,191700,1943644150,22900,22900,22900,22900,0
|
|
20240329,191600,1943644150,22900,22900,22900,22900,0
|
|
20240329,191500,1943644150,22900,22900,22900,22900,0
|
|
20240329,191400,1943644150,22900,22900,22900,22900,0
|
|
20240329,191300,1943644150,22900,22900,22900,22900,0
|
|
20240329,191200,1943644150,22900,22900,22900,22900,0
|
|
20240329,191100,1943644150,22900,22900,22900,22900,0
|
|
20240329,191000,1943644150,22900,22900,22900,22900,0
|
|
20240329,190900,1943644150,22900,22900,22900,22900,0
|
|
20240329,190800,1943644150,22900,22900,22900,22900,0
|
|
20240329,190700,1943644150,22900,22900,22900,22900,0
|
|
20240329,190600,1943644150,22900,22900,22900,22900,0
|
|
20240329,190500,1943644150,22900,22900,22900,22900,0
|
|
20240329,190400,1943644150,22900,22900,22900,22900,0
|
|
20240329,190300,1943644150,22900,22900,22900,22900,0
|
|
20240329,190200,1943644150,22900,22900,22900,22900,0
|
|
20240329,190100,1943644150,22900,22900,22900,22900,0
|
|
20240329,190000,1943644150,22900,22900,22900,22900,0
|
|
20240329,185900,1943644150,22900,22900,22900,22900,0
|
|
20240329,185800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,185700,1943644150,22900,22900,22900,22900,0
|
|
20240329,185600,1943644150,22900,22900,22900,22900,0
|
|
20240329,185500,1943644150,22900,22900,22900,22900,0
|
|
20240329,185400,1943644150,22900,22900,22900,22900,0
|
|
20240329,185300,1943644150,22900,22900,22900,22900,0
|
|
20240329,185200,1943644150,22900,22900,22900,22900,0
|
|
20240329,185100,1943644150,22900,22900,22900,22900,0
|
|
20240329,185000,1943644150,22900,22900,22900,22900,0
|
|
20240329,184900,1943644150,22900,22900,22900,22900,0
|
|
20240329,184800,1943644150,22900,22900,22900,22900,0
|
|
20240329,184700,1943644150,22900,22900,22900,22900,0
|
|
20240329,184600,1943644150,22900,22900,22900,22900,0
|
|
20240329,184500,1943644150,22900,22900,22900,22900,0
|
|
20240329,184400,1943644150,22900,22900,22900,22900,0
|
|
20240329,184300,1943644150,22900,22900,22900,22900,0
|
|
20240329,184200,1943644150,22900,22900,22900,22900,0
|
|
20240329,184100,1943644150,22900,22900,22900,22900,0
|
|
20240329,184000,1943644150,22900,22900,22900,22900,0
|
|
20240329,183900,1943644150,22900,22900,22900,22900,0
|
|
20240329,183800,1943644150,22900,22900,22900,22900,0
|
|
20240329,183700,1943644150,22900,22900,22900,22900,0
|
|
20240329,183600,1943644150,22900,22900,22900,22900,0
|
|
20240329,183500,1943644150,22900,22900,22900,22900,0
|
|
20240329,183400,1943644150,22900,22900,22900,22900,0
|
|
20240329,183300,1943644150,22900,22900,22900,22900,0
|
|
20240329,183200,1943644150,22900,22900,22900,22900,0
|
|
20240329,183100,1943644150,22900,22900,22900,22900,0
|
|
20240329,183000,1943644150,22900,22900,22900,22900,0
|
|
20240329,182900,1943644150,22900,22900,22900,22900,0
|
|
20240329,182800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,182700,1943644150,22900,22900,22900,22900,0
|
|
20240329,182600,1943644150,22900,22900,22900,22900,0
|
|
20240329,182500,1943644150,22900,22900,22900,22900,0
|
|
20240329,182400,1943644150,22900,22900,22900,22900,0
|
|
20240329,182300,1943644150,22900,22900,22900,22900,0
|
|
20240329,182200,1943644150,22900,22900,22900,22900,0
|
|
20240329,182100,1943644150,22900,22900,22900,22900,0
|
|
20240329,182000,1943644150,22900,22900,22900,22900,0
|
|
20240329,181900,1943644150,22900,22900,22900,22900,0
|
|
20240329,181800,1943644150,22900,22900,22900,22900,0
|
|
20240329,181700,1943644150,22900,22900,22900,22900,0
|
|
20240329,181600,1943644150,22900,22900,22900,22900,0
|
|
20240329,181500,1943644150,22900,22900,22900,22900,0
|
|
20240329,181400,1943644150,22900,22900,22900,22900,0
|
|
20240329,181300,1943644150,22900,22900,22900,22900,0
|
|
20240329,181200,1943644150,22900,22900,22900,22900,0
|
|
20240329,181100,1943644150,22900,22900,22900,22900,0
|
|
20240329,181000,1943644150,22900,22900,22900,22900,0
|
|
20240329,180900,1943644150,22900,22900,22900,22900,0
|
|
20240329,180800,1943644150,22900,22900,22900,22900,0
|
|
20240329,180700,1943644150,22900,22900,22900,22900,0
|
|
20240329,180600,1943644150,22900,22900,22900,22900,0
|
|
20240329,180500,1943644150,22900,22900,22900,22900,0
|
|
20240329,180400,1943644150,22900,22900,22900,22900,0
|
|
20240329,180300,1943644150,22900,22900,22900,22900,0
|
|
20240329,180200,1943644150,22900,22900,22900,22900,0
|
|
20240329,180100,1943644150,22900,22900,22900,22900,0
|
|
20240329,180000,1943644150,22900,22900,22900,22900,0
|
|
20240329,175900,1943644150,22900,22900,22900,22900,0
|
|
20240329,175800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,175700,1943644150,22900,22900,22900,22900,0
|
|
20240329,175600,1943644150,22900,22900,22900,22900,0
|
|
20240329,175500,1943644150,22900,22900,22900,22900,0
|
|
20240329,175400,1943644150,22900,22900,22900,22900,0
|
|
20240329,175300,1943644150,22900,22900,22900,22900,0
|
|
20240329,175200,1943644150,22900,22900,22900,22900,0
|
|
20240329,175100,1943644150,22900,22900,22900,22900,0
|
|
20240329,175000,1943644150,22900,22900,22900,22900,0
|
|
20240329,174900,1943644150,22900,22900,22900,22900,0
|
|
20240329,174800,1943644150,22900,22900,22900,22900,0
|
|
20240329,174700,1943644150,22900,22900,22900,22900,0
|
|
20240329,174600,1943644150,22900,22900,22900,22900,0
|
|
20240329,174500,1943644150,22900,22900,22900,22900,0
|
|
20240329,174400,1943644150,22900,22900,22900,22900,0
|
|
20240329,174300,1943644150,22900,22900,22900,22900,0
|
|
20240329,174200,1943644150,22900,22900,22900,22900,0
|
|
20240329,174100,1943644150,22900,22900,22900,22900,0
|
|
20240329,174000,1943644150,22900,22900,22900,22900,0
|
|
20240329,173900,1943644150,22900,22900,22900,22900,0
|
|
20240329,173800,1943644150,22900,22900,22900,22900,0
|
|
20240329,173700,1943644150,22900,22900,22900,22900,0
|
|
20240329,173600,1943644150,22900,22900,22900,22900,0
|
|
20240329,173500,1943644150,22900,22900,22900,22900,0
|
|
20240329,173400,1943644150,22900,22900,22900,22900,0
|
|
20240329,173300,1943644150,22900,22900,22900,22900,0
|
|
20240329,173200,1943644150,22900,22900,22900,22900,0
|
|
20240329,173100,1943644150,22900,22900,22900,22900,0
|
|
20240329,173000,1943644150,22900,22900,22900,22900,0
|
|
20240329,172900,1943644150,22900,22900,22900,22900,0
|
|
20240329,172800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,172700,1943644150,22900,22900,22900,22900,0
|
|
20240329,172600,1943644150,22900,22900,22900,22900,0
|
|
20240329,172500,1943644150,22900,22900,22900,22900,0
|
|
20240329,172400,1943644150,22900,22900,22900,22900,0
|
|
20240329,172300,1943644150,22900,22900,22900,22900,0
|
|
20240329,172200,1943644150,22900,22900,22900,22900,0
|
|
20240329,172100,1943644150,22900,22900,22900,22900,0
|
|
20240329,172000,1943644150,22900,22900,22900,22900,0
|
|
20240329,171900,1943644150,22900,22900,22900,22900,0
|
|
20240329,171800,1943644150,22900,22900,22900,22900,0
|
|
20240329,171700,1943644150,22900,22900,22900,22900,0
|
|
20240329,171600,1943644150,22900,22900,22900,22900,0
|
|
20240329,171500,1943644150,22900,22900,22900,22900,0
|
|
20240329,171400,1943644150,22900,22900,22900,22900,0
|
|
20240329,171300,1943644150,22900,22900,22900,22900,0
|
|
20240329,171200,1943644150,22900,22900,22900,22900,0
|
|
20240329,171100,1943644150,22900,22900,22900,22900,0
|
|
20240329,171000,1943644150,22900,22900,22900,22900,0
|
|
20240329,170900,1943644150,22900,22900,22900,22900,0
|
|
20240329,170800,1943644150,22900,22900,22900,22900,0
|
|
20240329,170700,1943644150,22900,22900,22900,22900,0
|
|
20240329,170600,1943644150,22900,22900,22900,22900,0
|
|
20240329,170500,1943644150,22900,22900,22900,22900,0
|
|
20240329,170400,1943644150,22900,22900,22900,22900,0
|
|
20240329,170300,1943644150,22900,22900,22900,22900,0
|
|
20240329,170200,1943644150,22900,22900,22900,22900,0
|
|
20240329,170100,1943644150,22900,22900,22900,22900,0
|
|
20240329,170000,1943644150,22900,22900,22900,22900,0
|
|
20240329,165900,1943644150,22900,22900,22900,22900,0
|
|
20240329,165800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,165700,1943644150,22900,22900,22900,22900,0
|
|
20240329,165600,1943644150,22900,22900,22900,22900,0
|
|
20240329,165500,1943644150,22900,22900,22900,22900,0
|
|
20240329,165400,1943644150,22900,22900,22900,22900,0
|
|
20240329,165300,1943644150,22900,22900,22900,22900,0
|
|
20240329,165200,1943644150,22900,22900,22900,22900,0
|
|
20240329,165100,1943644150,22900,22900,22900,22900,0
|
|
20240329,165000,1943644150,22900,22900,22900,22900,0
|
|
20240329,164900,1943644150,22900,22900,22900,22900,0
|
|
20240329,164800,1943644150,22900,22900,22900,22900,0
|
|
20240329,164700,1943644150,22900,22900,22900,22900,0
|
|
20240329,164600,1943644150,22900,22900,22900,22900,0
|
|
20240329,164500,1943644150,22900,22900,22900,22900,0
|
|
20240329,164400,1943644150,22900,22900,22900,22900,0
|
|
20240329,164300,1943644150,22900,22900,22900,22900,0
|
|
20240329,164200,1943644150,22900,22900,22900,22900,0
|
|
20240329,164100,1943644150,22900,22900,22900,22900,0
|
|
20240329,164000,1943644150,22900,22900,22900,22900,0
|
|
20240329,163900,1943644150,22900,22900,22900,22900,0
|
|
20240329,163800,1943644150,22900,22900,22900,22900,0
|
|
20240329,163700,1943644150,22900,22900,22900,22900,0
|
|
20240329,163600,1943644150,22900,22900,22900,22900,0
|
|
20240329,163500,1943644150,22900,22900,22900,22900,0
|
|
20240329,163400,1943644150,22900,22900,22900,22900,0
|
|
20240329,163300,1943644150,22900,22900,22900,22900,0
|
|
20240329,163200,1943644150,22900,22900,22900,22900,0
|
|
20240329,163100,1943644150,22900,22900,22900,22900,0
|
|
20240329,163000,1943644150,22900,22900,22900,22900,0
|
|
20240329,162900,1943644150,22900,22900,22900,22900,0
|
|
20240329,162800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,162700,1943644150,22900,22900,22900,22900,0
|
|
20240329,162600,1943644150,22900,22900,22900,22900,0
|
|
20240329,162500,1943644150,22900,22900,22900,22900,0
|
|
20240329,162400,1943644150,22900,22900,22900,22900,0
|
|
20240329,162300,1943644150,22900,22900,22900,22900,0
|
|
20240329,162200,1943644150,22900,22900,22900,22900,0
|
|
20240329,162100,1943644150,22900,22900,22900,22900,0
|
|
20240329,162000,1943644150,22900,22900,22900,22900,0
|
|
20240329,161900,1943644150,22900,22900,22900,22900,0
|
|
20240329,161800,1943644150,22900,22900,22900,22900,0
|
|
20240329,161700,1943644150,22900,22900,22900,22900,0
|
|
20240329,161600,1943644150,22900,22900,22900,22900,0
|
|
20240329,161500,1943644150,22900,22900,22900,22900,0
|
|
20240329,161400,1943644150,22900,22900,22900,22900,0
|
|
20240329,161300,1943644150,22900,22900,22900,22900,0
|
|
20240329,161200,1943644150,22900,22900,22900,22900,0
|
|
20240329,161100,1943644150,22900,22900,22900,22900,0
|
|
20240329,161000,1943644150,22900,22900,22900,22900,0
|
|
20240329,160900,1943644150,22900,22900,22900,22900,0
|
|
20240329,160800,1943644150,22900,22900,22900,22900,0
|
|
20240329,160700,1943644150,22900,22900,22900,22900,0
|
|
20240329,160600,1943644150,22900,22900,22900,22900,0
|
|
20240329,160500,1943644150,22900,22900,22900,22900,0
|
|
20240329,160400,1943644150,22900,22900,22900,22900,0
|
|
20240329,160300,1943644150,22900,22900,22900,22900,0
|
|
20240329,160200,1943644150,22900,22900,22900,22900,0
|
|
20240329,160100,1943644150,22900,22900,22900,22900,0
|
|
20240329,160000,1943644150,22900,22900,22900,22900,0
|
|
20240329,155900,1943644150,22900,22900,22900,22900,0
|
|
20240329,155800,1943644150,22900,22900,22900,22900,2620
|
|
20240329,155700,1943644150,22900,22900,22900,22900,0
|
|
20240329,155600,1943644150,22900,22900,22900,22900,0
|
|
20240329,155500,1943644150,22900,22900,22900,22900,0
|
|
20240329,155400,1943644150,22900,22900,22900,22900,0
|
|
20240329,155300,1943644150,22900,22900,22900,22900,0
|
|
20240329,155200,1943644150,22900,22900,22900,22900,0
|
|
20240329,155100,1943644150,22900,22900,22900,22900,0
|
|
20240329,155000,1943644150,22900,22900,22900,22900,0
|
|
20240329,154900,1943644150,22900,22900,22900,22900,0
|
|
20240329,154800,1943644150,22900,22900,22900,22900,0
|
|
20240329,154700,1943644150,22900,22900,22900,22900,0
|
|
20240329,154600,1943644150,22900,22900,22900,22900,0
|
|
20240329,154500,1943644150,22900,22900,22900,22900,0
|
|
20240329,154400,1943644150,22900,22900,22900,22900,0
|
|
20240329,154300,1943644150,22900,22900,22900,22900,0
|
|
20240329,154200,1943644150,22900,22900,22900,22900,0
|
|
20240329,154100,1943644150,22900,22900,22900,22900,0
|
|
20240329,154000,1943644150,22900,22900,22900,22900,0
|
|
20240329,153900,1943644150,22900,22900,22900,22900,0
|
|
20240329,153800,1943644150,22900,22900,22900,22900,0
|
|
20240329,153700,1943644150,22900,22900,22900,22900,0
|
|
20240329,153600,1943644150,22900,22900,22900,22900,0
|
|
20240329,153500,1943644150,22900,22900,22900,22900,0
|
|
20240329,153400,1943644150,22900,22900,22900,22900,0
|
|
20240329,153300,1943644150,22900,22900,22900,22900,0
|
|
20240329,153200,1943644150,22900,22900,22900,22900,0
|
|
20240329,153100,1943644150,22900,22900,22900,22900,0
|
|
20240329,153000,1943644150,22900,22900,22900,22900,2620
|
|
20240329,152900,1883646150,22900,22900,22900,22900,0
|
|
20240329,152800,1883646150,22900,22900,22900,22900,0
|
|
20240329,152700,1883646150,22900,22900,22900,22900,0
|
|
20240329,152600,1883646150,22900,22900,22900,22900,0
|
|
20240329,152500,1883646150,22900,22900,22900,22900,0
|
|
20240329,152400,1883646150,22900,22900,22900,22900,0
|
|
20240329,152300,1883646150,22900,22900,22900,22900,0
|
|
20240329,152200,1883646150,22900,22900,22900,22900,0
|
|
20240329,152100,1883646150,22900,22900,22900,22900,0
|
|
20240329,152000,1883646150,22900,22900,22900,22900,0
|
|
20240329,151900,1883646150,22900,22900,23000,22850,229
|
|
20240329,151800,1878402250,22900,22900,22900,22900,2709
|
|
20240329,151700,1816366150,22950,22900,22950,22900,90
|
|
20240329,151600,1814300800,22900,22900,23000,22900,105
|
|
20240329,151500,1811893900,22950,23000,23000,22950,274
|
|
20240329,151400,1805605300,23100,23000,23100,22950,6
|
|
20240329,151300,1805467200,23000,23000,23000,23000,93
|
|
20240329,151200,1803328200,23100,22950,23100,22950,8
|
|
20240329,151100,1803144150,23000,23000,23000,23000,45
|
|
20240329,151000,1802109150,23000,23000,23000,22950,14
|
|
20240329,150900,1801787200,23000,23000,23000,22950,7
|
|
20240329,150800,1801626300,23000,23000,23000,23000,1
|
|
20240329,150700,1801603300,23000,23000,23000,23000,2
|
|
20240329,150600,1801557300,23000,23000,23000,23000,72
|
|
20240329,150500,1799901300,23000,23000,23000,23000,3
|
|
20240329,150400,1799832300,23000,23000,23000,23000,1
|
|
20240329,150300,1799809300,23000,23000,23000,22950,126
|
|
20240329,150200,1796911400,23000,23000,23000,22950,356
|
|
20240329,150100,1788723550,23000,23000,23000,23000,1
|
|
20240329,150000,1788700550,22950,23000,23000,22950,248
|
|
20240329,145900,1783008850,23000,23000,23000,22950,213
|
|
20240329,145800,1778120050,23000,23050,23050,23000,4
|
|
20240329,145700,1778028000,22950,23000,23000,22950,565
|
|
20240329,145600,1765033400,23050,23050,23050,23050,0
|
|
20240329,145500,1765033400,23050,23100,23100,23000,25
|
|
20240329,145400,1764456650,23100,23100,23100,23100,85
|
|
20240329,145300,1762493150,23100,23000,23100,23000,436
|
|
20240329,145200,1752442200,23050,23050,23050,23050,57
|
|
20240329,145100,1751128350,23100,23100,23100,23000,195
|
|
20240329,145000,1746631150,23100,23050,23100,23000,540
|
|
20240329,144900,1734190600,23100,23150,23150,23100,60
|
|
20240329,144800,1732803850,23150,23200,23200,23050,159
|
|
20240329,144700,1729125750,23200,23150,23200,23150,81
|
|
20240329,144600,1727248250,23150,23150,23150,23050,393
|
|
20240329,144500,1718181500,23150,23150,23150,23050,95
|
|
20240329,144400,1715982550,23150,23150,23150,23150,113
|
|
20240329,144300,1713366600,23150,23200,23200,23050,105
|
|
20240329,144200,1710932600,23200,23050,23200,23050,79
|
|
20240329,144100,1709100550,23200,23200,23200,23100,378
|
|
20240329,144000,1700359350,23200,23200,23200,23200,71
|
|
20240329,143900,1698712150,23200,23200,23200,23150,98
|
|
20240329,143800,1696439800,23200,23200,23200,23100,73
|
|
20240329,143700,1694746500,23200,23200,23200,23150,126
|
|
20240329,143600,1691825500,23200,23200,23200,23150,56
|
|
20240329,143500,1690526450,23200,23200,23250,23200,285
|
|
20240329,143400,1683914050,23200,23200,23250,23200,74
|
|
20240329,143300,1682194550,23200,23250,23300,23200,147
|
|
20240329,143200,1678774750,23250,23300,23300,23250,77
|
|
20240329,143100,1676981600,23300,23300,23300,23150,149
|
|
20240329,143000,1673511100,23300,23300,23350,23150,109
|
|
20240329,142900,1670968200,23300,23200,23300,23200,327
|
|
20240329,142800,1663363900,23250,23200,23250,23200,151
|
|
20240329,142700,1659857200,23050,23050,23050,23050,200
|
|
20240329,142600,1655247200,23000,22950,23000,22900,144
|
|
20240329,142500,1651947550,22950,23000,23000,22950,1196
|
|
20240329,142400,1624498950,23000,23000,23000,23000,445
|
|
20240329,142300,1614263950,23050,23000,23050,23000,60
|
|
20240329,142200,1612883450,23050,23050,23050,23000,234
|
|
20240329,142100,1607501250,23000,23050,23050,23000,548
|
|
20240329,142000,1594870900,23050,23050,23100,23050,147
|
|
20240329,141900,1591482500,23100,23050,23100,23050,4
|
|
20240329,141800,1591390200,23100,23100,23100,23100,7
|
|
20240329,141700,1591228500,23100,23100,23100,23100,16
|
|
20240329,141600,1590858900,23200,23200,23200,23200,0
|
|
20240329,141500,1590858900,23200,23200,23200,23200,0
|
|
20240329,141400,1590858900,23200,23100,23200,23100,5
|
|
20240329,141300,1590743200,23150,23100,23150,23100,10
|
|
20240329,141200,1590512150,23150,23100,23150,23100,145
|
|
20240329,141100,1587160400,23150,23100,23150,23100,10
|
|
20240329,141000,1586929300,23050,23050,23050,23050,0
|
|
20240329,140900,1586929300,23050,23150,23150,23000,10
|
|
20240329,140800,1586698700,22950,23150,23150,22950,2001
|
|
20240329,140700,1540662250,23150,23150,23150,23150,2
|
|
20240329,140600,1540615950,23250,23250,23250,23250,2
|
|
20240329,140500,1540569450,23100,23100,23100,23100,3
|
|
20240329,140400,1540500150,23050,23050,23050,23050,0
|
|
20240329,140300,1540500150,23050,23100,23100,23050,339
|
|
20240329,140200,1532684500,23100,23250,23250,23100,4
|
|
20240329,140100,1532591950,23150,23150,23150,23150,104
|
|
20240329,140000,1530184350,23000,23150,23150,23000,356
|
|
20240329,135900,1521943400,23150,23150,23150,23000,7096
|
|
20240329,135800,1358433900,23150,23150,23150,23150,7
|
|
20240329,135700,1358271850,23150,23150,23150,23150,142
|
|
20240329,135600,1354984550,23150,23250,23250,23150,1001
|
|
20240329,135500,1331788100,23200,23200,23200,23200,3
|
|
20240329,135400,1331718500,23250,23250,23250,23250,1
|
|
20240329,135300,1331695250,23200,23250,23250,23200,3
|
|
20240329,135200,1331625550,23200,23200,23200,23200,0
|
|
20240329,135100,1331625550,23200,23200,23200,23200,350
|
|
20240329,135000,1323505550,23200,23200,23200,23200,3
|
|
20240329,134900,1323435950,23150,23150,23150,23150,0
|
|
20240329,134800,1323435950,23150,23150,23150,23150,18
|
|
20240329,134700,1323019250,23150,23150,23150,23150,5
|
|
20240329,134600,1322903500,23150,23200,23200,23150,303
|
|
20240329,134500,1315885750,23200,23200,23200,23200,63
|
|
20240329,134400,1314424150,23150,23150,23150,23150,0
|
|
20240329,134300,1314424150,23150,23200,23200,23150,153
|
|
20240329,134200,1310881550,23150,23150,23150,23150,0
|
|
20240329,134100,1310881550,23150,23150,23150,23150,173
|
|
20240329,134000,1306876600,23300,23350,23350,23300,12
|
|
20240329,133900,1306596950,23150,23300,23300,23150,5200
|
|
20240329,133800,1186118700,23300,23300,23300,23300,2
|
|
20240329,133700,1186072100,23300,23300,23300,23300,0
|
|
20240329,133600,1186072100,23300,23300,23300,23300,18
|
|
20240329,133500,1185652700,23350,23350,23350,23350,113
|
|
20240329,133400,1183014150,23350,23350,23350,23350,3
|
|
20240329,133300,1182944100,23300,23300,23300,23300,0
|
|
20240329,133200,1182944100,23300,23300,23300,23300,0
|
|
20240329,133100,1182944100,23300,23300,23300,23300,3
|
|
20240329,133000,1182874200,23400,23400,23400,23400,17
|
|
20240329,132900,1182476400,23300,23300,23300,23300,3
|
|
20240329,132800,1182406500,23300,23300,23300,23300,0
|
|
20240329,132700,1182406500,23300,23300,23300,23300,10
|
|
20240329,132600,1182173500,23250,23250,23250,23250,270
|
|
20240329,132500,1175896000,23250,23250,23250,23250,5
|
|
20240329,132400,1175779750,23250,23300,23300,23250,4
|
|
20240329,132300,1175686700,23300,23300,23300,23300,39
|
|
20240329,132200,1174778000,23300,23300,23300,23300,3
|
|
20240329,132100,1174708100,23400,23400,23400,23400,50
|
|
20240329,132000,1173538100,23400,23400,23400,23400,427
|
|
20240329,131900,1163546300,23250,23250,23350,23250,689
|
|
20240329,131800,1147510150,23300,23300,23300,23300,10
|
|
20240329,131700,1147277150,23250,23250,23250,23250,52
|
|
20240329,131600,1146068150,23300,23300,23300,23300,30
|
|
20240329,131500,1145369150,23250,23250,23250,23250,0
|
|
20240329,131400,1145369150,23250,23350,23350,23250,30
|
|
20240329,131300,1144670000,23350,23250,23350,23250,336
|
|
20240329,131200,1136840000,23150,23400,23400,23150,10070
|
|
20240329,131100,903591650,23300,23450,23450,23300,10050
|
|
20240329,131000,669092950,23450,23450,23450,23450,3
|
|
20240329,130900,669022600,23450,23450,23450,23450,0
|
|
20240329,130800,669022600,23450,23450,23450,23450,0
|
|
20240329,130700,669022600,23450,23450,23450,23450,2
|
|
20240329,130600,668975700,23450,23450,23450,23450,0
|
|
20240329,130500,668975700,23450,23450,23450,23450,3
|
|
20240329,130400,668905350,23450,23450,23450,23450,0
|
|
20240329,130300,668905350,23450,23450,23450,23450,5
|
|
20240329,130200,668788100,23450,23450,23450,23450,3
|
|
20240329,130100,668717750,23450,23450,23450,23450,0
|
|
20240329,130000,668717750,23450,23450,23450,23450,3
|
|
20240329,125900,668647400,23450,23450,23450,23450,1
|
|
20240329,125800,668623950,23450,23450,23450,23450,3
|
|
20240329,125700,668553600,23600,23600,23600,23600,0
|
|
20240329,125600,668553600,23600,23600,23600,23600,1
|
|
20240329,125500,668530000,23400,23400,23400,23400,2
|
|
20240329,125400,668483200,23400,23450,23450,23400,250
|
|
20240329,125300,662622400,23450,23450,23450,23450,3
|
|
20240329,125200,662552050,23450,23450,23450,23450,5
|
|
20240329,125100,662434800,23600,23500,23600,23500,3
|
|
20240329,125000,662364200,23500,23500,23500,23500,1
|
|
20240329,124900,662340700,23450,23450,23450,23450,0
|
|
20240329,124800,662340700,23450,23600,23600,23450,6
|
|
20240329,124700,662199550,23600,23550,23600,23550,7
|
|
20240329,124600,662034650,23550,23450,23550,23450,4
|
|
20240329,124500,661940650,23550,23550,23550,23450,355
|
|
20240329,124400,653580900,23550,23550,23550,23550,1
|
|
20240329,124300,653557350,23450,23450,23450,23450,23
|
|
20240329,124200,653018000,23450,23450,23450,23450,0
|
|
20240329,124100,653018000,23450,23450,23450,23450,8
|
|
20240329,124000,652830400,23550,23550,23550,23550,1
|
|
20240329,123900,652806850,23400,23400,23400,23400,3
|
|
20240329,123800,652736650,23400,23400,23400,23400,0
|
|
20240329,123700,652736650,23400,23400,23400,23400,0
|
|
20240329,123600,652736650,23400,23400,23400,23400,3
|
|
20240329,123500,652666450,23400,23400,23400,23400,0
|
|
20240329,123400,652666450,23400,23400,23400,23400,3
|
|
20240329,123300,652596250,23350,23400,23550,23350,266
|
|
20240329,123200,646363100,23500,23500,23500,23500,1
|
|
20240329,123100,646339600,23300,23400,23500,23300,1657
|
|
20240329,123000,607672550,23400,23400,23400,23400,291
|
|
20240329,122900,600863150,23400,23400,23400,23400,153
|
|
20240329,122800,597282950,23400,23400,23400,23400,0
|
|
20240329,122700,597282950,23400,23400,23400,23400,2
|
|
20240329,122600,597236150,23500,23500,23500,23500,0
|
|
20240329,122500,597236150,23500,23500,23500,23500,1
|
|
20240329,122400,597212650,23450,23450,23450,23450,443
|
|
20240329,122300,586824300,23500,23500,23500,23500,11
|
|
20240329,122200,586565800,23450,23500,23500,23450,54
|
|
20240329,122100,585299450,23450,23450,23450,23450,60
|
|
20240329,122000,583892450,23500,23500,23500,23500,0
|
|
20240329,121900,583892450,23500,23450,23500,23350,413
|
|
20240329,121800,574228800,23450,23500,23500,23450,2
|
|
20240329,121700,574181850,23450,23450,23450,23450,3
|
|
20240329,121600,574111500,23550,23500,23550,23500,61
|
|
20240329,121500,572677950,23500,23450,23500,23350,39
|
|
20240329,121400,571763550,23400,23400,23400,23400,1807
|
|
20240329,121300,529479750,23400,23500,23500,23400,600
|
|
20240329,121200,515399100,23600,23600,23600,23500,9
|
|
20240329,121100,515187000,23500,23500,23500,23500,0
|
|
20240329,121000,515187000,23500,23600,23600,23500,4
|
|
20240329,120900,515092900,23500,23500,23500,23500,50
|
|
20240329,120800,513917900,23600,23500,23600,23500,6
|
|
20240329,120700,513776800,23500,23500,23650,23500,211
|
|
20240329,120600,508818150,23500,23500,23500,23500,0
|
|
20240329,120500,508818150,23500,23500,23500,23500,2
|
|
20240329,120400,508771150,23650,23650,23650,23650,0
|
|
20240329,120300,508771150,23650,23600,23650,23450,1905
|
|
20240329,120200,463974300,23600,23600,23600,23600,0
|
|
20240329,120100,463974300,23600,23600,23600,23600,100
|
|
20240329,120000,461614300,23600,23750,23750,23600,5
|
|
20240329,115900,461496000,23600,23600,23600,23600,10
|
|
20240329,115800,461260000,23600,23600,23600,23600,3
|
|
20240329,115700,461189200,23600,23600,23600,23600,49
|
|
20240329,115600,460032800,23600,23600,23600,23600,35
|
|
20240329,115500,459206800,23600,23600,23600,23600,2
|
|
20240329,115400,459159600,23600,23600,23600,23600,0
|
|
20240329,115300,459159600,23600,23600,23600,23600,14
|
|
20240329,115200,458829200,23600,23600,23600,23600,0
|
|
20240329,115100,458829200,23600,23600,23600,23600,3
|
|
20240329,115000,458758400,23750,23600,23750,23600,25
|
|
20240329,114900,458166300,23600,23600,23600,23600,0
|
|
20240329,114800,458166300,23600,23600,23600,23600,3
|
|
20240329,114700,458095500,23750,23600,23750,23600,218
|
|
20240329,114600,452949650,23600,23600,23600,23600,84
|
|
20240329,114500,450967250,23600,23600,23600,23600,0
|
|
20240329,114400,450967250,23600,23600,23600,23600,12
|
|
20240329,114300,450684050,23600,23600,23600,23600,8
|
|
20240329,114200,450495250,23600,23600,23600,23600,0
|
|
20240329,114100,450495250,23600,23600,23600,23600,14
|
|
20240329,114000,450164850,23600,23600,23600,23600,49
|
|
20240329,113900,449008450,23600,23600,23600,23600,3
|
|
20240329,113800,448937650,23600,23600,23600,23600,11
|
|
20240329,113700,448678050,23600,23600,23600,23600,0
|
|
20240329,113600,448678050,23600,23600,23600,23600,3
|
|
20240329,113500,448607250,23600,23600,23600,23600,16
|
|
20240329,113400,448229650,23600,23600,23600,23600,10
|
|
20240329,113300,447993650,23650,23650,23650,23650,974
|
|
20240329,113200,424958550,23650,23650,23650,23650,121
|
|
20240329,113100,422096900,23650,23700,23700,23650,101
|
|
20240329,113000,419703350,23650,23650,23650,23650,100
|
|
20240329,112900,417338350,23650,23650,23650,23650,15
|
|
20240329,112800,416983600,23650,23650,23650,23650,100
|
|
20240329,112700,414618600,23650,23650,23650,23650,3
|
|
20240329,112600,414547650,23650,23650,23650,23650,261
|
|
20240329,112500,408375000,23650,23650,23650,23650,0
|
|
20240329,112400,408375000,23650,23650,23650,23650,7
|
|
20240329,112300,408209450,23700,23650,23700,23650,68
|
|
20240329,112200,406598750,23650,23650,23650,23650,8
|
|
20240329,112100,406409550,23650,23650,23650,23650,0
|
|
20240329,112000,406409550,23650,23650,23650,23650,15
|
|
20240329,111900,406054800,23650,23650,23650,23650,0
|
|
20240329,111800,406054800,23650,23650,23650,23650,0
|
|
20240329,111700,406054800,23650,23650,23650,23650,12
|
|
20240329,111600,405771000,23650,23650,23650,23650,0
|
|
20240329,111500,405771000,23650,23650,23650,23650,0
|
|
20240329,111400,405771000,23650,23650,23650,23650,12
|
|
20240329,111300,405487200,23650,23650,23650,23650,5
|
|
20240329,111200,405368950,23650,23650,23650,23650,0
|
|
20240329,111100,405368950,23650,23700,23700,23650,219
|
|
20240329,111000,400178900,23700,23700,23700,23700,30
|
|
20240329,110900,399467900,23700,23700,23700,23700,0
|
|
20240329,110800,399467900,23700,23700,23700,23700,340
|
|
20240329,110700,391409900,23700,23700,23700,23700,0
|
|
20240329,110600,391409900,23700,23700,23700,23700,0
|
|
20240329,110500,391409900,23700,23700,23700,23700,12
|
|
20240329,110400,391125500,23700,23700,23700,23700,0
|
|
20240329,110300,391125500,23700,23700,23700,23700,0
|
|
20240329,110200,391125500,23700,23750,23750,23700,81
|
|
20240329,110100,389202000,23750,23750,23750,23750,1
|
|
20240329,110000,389178250,23750,23750,23750,23750,0
|
|
20240329,105900,389178250,23750,23750,23750,23750,62
|
|
20240329,105800,387705750,23750,23750,23750,23750,0
|
|
20240329,105700,387705750,23750,23750,23750,23750,0
|
|
20240329,105600,387705750,23750,23750,23750,23750,47
|
|
20240329,105500,386589500,23800,23800,23800,23800,4
|
|
20240329,105400,386494300,23750,23750,23750,23750,160
|
|
20240329,105300,382694300,23750,23750,23750,23750,0
|
|
20240329,105200,382694300,23750,23750,23750,23750,0
|
|
20240329,105100,382694300,23750,23750,23750,23750,5
|
|
20240329,105000,382575550,23900,23900,23900,23900,0
|
|
20240329,104900,382575550,23900,23900,23900,23900,0
|
|
20240329,104800,382575550,23900,23900,23900,23900,0
|
|
20240329,104700,382575550,23900,23900,23900,23900,1
|
|
20240329,104600,382551650,23700,23850,23850,23700,402
|
|
20240329,104500,373016900,23850,23850,23850,23850,0
|
|
20240329,104400,373016900,23850,23850,23850,23850,0
|
|
20240329,104300,373016900,23850,23850,23850,23850,0
|
|
20240329,104200,373016900,23850,23850,23850,23850,0
|
|
20240329,104100,373016900,23850,23850,23850,23850,51
|
|
20240329,104000,371800550,23700,23800,23850,23700,27
|
|
20240329,103900,371158350,23800,23800,23800,23800,91
|
|
20240329,103800,368992550,23800,23800,23800,23800,100
|
|
20240329,103700,366612550,23800,23700,23800,23650,102
|
|
20240329,103600,364196000,23700,23800,23800,23700,273
|
|
20240329,103500,357725700,23700,23700,23700,23700,351
|
|
20240329,103400,349407000,23700,23700,23700,23700,2
|
|
20240329,103300,349359600,23700,23700,23700,23700,0
|
|
20240329,103200,349359600,23700,23750,23750,23700,502
|
|
20240329,103100,337462100,23800,23800,23800,23800,0
|
|
20240329,103000,337462100,23800,23750,23800,23750,17
|
|
20240329,102900,337057550,23700,23700,23700,23700,5
|
|
20240329,102800,336939050,23700,23750,23750,23700,300
|
|
20240329,102700,329819850,23800,23750,23800,23750,56
|
|
20240329,102600,328489800,23800,23800,23800,23800,0
|
|
20240329,102500,328489800,23800,23800,23800,23800,0
|
|
20240329,102400,328489800,23800,23800,23800,23800,0
|
|
20240329,102300,328489800,23800,23800,23800,23800,0
|
|
20240329,102200,328489800,23800,23800,23800,23800,0
|
|
20240329,102100,328489800,23800,23800,23800,23800,1
|
|
20240329,102000,328466000,23750,23750,23750,23750,0
|
|
20240329,101900,328466000,23750,23750,23750,23750,338
|
|
20240329,101800,320438500,23750,23750,23750,23750,6
|
|
20240329,101700,320296000,23750,23750,23750,23750,165
|
|
20240329,101600,316377250,23750,23750,23750,23750,45
|
|
20240329,101500,315308500,23750,23850,23850,23750,111
|
|
20240329,101400,312666900,23800,23850,23850,23800,41
|
|
20240329,101300,311691000,23800,23800,23800,23800,100
|
|
20240329,101200,309311000,23850,23850,23850,23850,0
|
|
20240329,101100,309311000,23850,23850,23850,23850,10
|
|
20240329,101000,309072500,23850,23850,23850,23850,0
|
|
20240329,100900,309072500,23850,23800,23850,23800,35
|
|
20240329,100800,308239450,23800,23800,23800,23800,33
|
|
20240329,100700,307454050,23750,23800,23800,23750,27
|
|
20240329,100600,306811800,23800,23800,23800,23800,260
|
|
20240329,100500,300623800,23800,23800,23800,23800,22
|
|
20240329,100400,300100200,23800,23800,23800,23800,5
|
|
20240329,100300,299981200,23800,23750,23800,23750,137
|
|
20240329,100200,296724400,23800,23850,23850,23750,651
|
|
20240329,100100,281228500,23850,23900,23900,23850,207
|
|
20240329,100000,276291200,23900,23900,23950,23900,97
|
|
20240329,095900,273970050,23850,23850,23850,23850,0
|
|
20240329,095800,273970050,23850,23850,23850,23850,0
|
|
20240329,095700,273970050,23850,23850,23850,23850,4
|
|
20240329,095600,273874650,23850,23850,23850,23850,5
|
|
20240329,095500,273755400,23850,23850,23850,23850,0
|
|
20240329,095400,273755400,23850,23900,23900,23850,721
|
|
20240329,095300,256559100,24000,24000,24000,24000,5
|
|
20240329,095200,256439100,23900,23900,23900,23900,0
|
|
20240329,095100,256439100,23900,23900,23900,23900,0
|
|
20240329,095000,256439100,23900,23900,23900,23900,0
|
|
20240329,094900,256439100,23900,23900,23900,23900,0
|
|
20240329,094800,256439100,23900,23900,23900,23900,0
|
|
20240329,094700,256439100,23900,23900,23900,23900,33
|
|
20240329,094600,255650400,23900,23900,23900,23900,0
|
|
20240329,094500,255650400,23900,23900,23900,23900,114
|
|
20240329,094400,252925800,24000,24000,24000,24000,54
|
|
20240329,094300,251629800,24000,24000,24000,24000,89
|
|
20240329,094200,249493800,24000,24000,24000,24000,11
|
|
20240329,094100,249229800,23850,23850,23850,23850,5
|
|
20240329,094000,249110550,23850,23900,23900,23850,55
|
|
20240329,093900,247798650,23900,23900,23900,23900,92
|
|
20240329,093800,245599850,24000,23950,24000,23850,42
|
|
20240329,093700,244595050,23950,23950,23950,23950,20
|
|
20240329,093600,244116050,23950,23950,23950,23950,54
|
|
20240329,093500,242822750,23950,23950,23950,23950,1
|
|
20240329,093400,242798800,23800,23800,23800,23800,6
|
|
20240329,093300,242656000,24000,24000,24000,24000,0
|
|
20240329,093200,242656000,24000,24000,24000,24000,1
|
|
20240329,093100,242632000,23800,23850,23850,23800,10
|
|
20240329,093000,242393600,24000,24000,24000,24000,1
|
|
20240329,092900,242369600,23850,23950,23950,23850,122
|
|
20240329,092800,239449400,23950,23950,23950,23950,25
|
|
20240329,092700,238850650,23950,23900,23950,23850,41
|
|
20240329,092600,237872400,23850,23850,23850,23850,48
|
|
20240329,092500,236727600,23900,23850,23900,23850,30
|
|
20240329,092400,236010900,23850,23850,23850,23850,8
|
|
20240329,092300,235820100,23850,23900,23900,23850,206
|
|
20240329,092200,230906950,23900,23900,23900,23900,225
|
|
20240329,092100,225529450,23950,23950,23950,23950,12
|
|
20240329,092000,225242050,24150,24150,24150,24150,2
|
|
20240329,091900,225193750,24000,24050,24050,24000,499
|
|
20240329,091800,213213050,24150,24150,24150,24150,41
|
|
20240329,091700,212222900,24100,24000,24100,24000,110
|
|
20240329,091600,209579900,24000,24000,24000,24000,27
|
|
20240329,091500,208931900,24000,24000,24000,24000,40
|
|
20240329,091400,207971900,24000,24000,24000,24000,0
|
|
20240329,091300,207971900,24000,24000,24000,24000,0
|
|
20240329,091200,207971900,24000,24000,24000,24000,216
|
|
20240329,091100,202787900,24050,24100,24100,24050,832
|
|
20240329,091000,182753000,24100,24200,24200,24050,920
|
|
20240329,090900,160527300,24200,24150,24200,24150,737
|
|
20240329,090800,142728200,24200,24150,24200,24150,319
|
|
20240329,090700,135008450,24200,24200,24200,24200,141
|
|
20240329,090600,131596250,24200,24200,24250,24200,536
|
|
20240329,090500,118620050,24250,24100,24250,24050,1894
|
|
20240329,090400,72855450,24100,24150,24150,24050,251
|
|
20240329,090300,66799100,24150,23950,24150,23950,1373
|
|
20240329,090200,33786200,23950,23950,23950,23950,585
|
|
20240329,090100,19775450,23950,24000,24000,23950,12
|
|
20240329,090000,19488000,24000,24000,24000,24000,812
|