595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,185100,7398068700,24150,24150,24150,24150,0
|
|
20240318,185000,7398068700,24150,24150,24150,24150,0
|
|
20240318,184900,7398068700,24150,24150,24150,24150,0
|
|
20240318,184800,7398068700,24150,24150,24150,24150,0
|
|
20240318,184700,7398068700,24150,24150,24150,24150,0
|
|
20240318,184600,7398068700,24150,24150,24150,24150,0
|
|
20240318,184500,7398068700,24150,24150,24150,24150,0
|
|
20240318,184400,7398068700,24150,24150,24150,24150,0
|
|
20240318,184300,7398068700,24150,24150,24150,24150,0
|
|
20240318,184200,7398068700,24150,24150,24150,24150,0
|
|
20240318,184100,7398068700,24150,24150,24150,24150,0
|
|
20240318,184000,7398068700,24150,24150,24150,24150,0
|
|
20240318,183900,7398068700,24150,24150,24150,24150,0
|
|
20240318,183800,7398068700,24150,24150,24150,24150,0
|
|
20240318,183700,7398068700,24150,24150,24150,24150,0
|
|
20240318,183600,7398068700,24150,24150,24150,24150,0
|
|
20240318,183500,7398068700,24150,24150,24150,24150,0
|
|
20240318,183400,7398068700,24150,24150,24150,24150,0
|
|
20240318,183300,7398068700,24150,24150,24150,24150,0
|
|
20240318,183200,7398068700,24150,24150,24150,24150,0
|
|
20240318,183100,7398068700,24150,24150,24150,24150,0
|
|
20240318,183000,7398068700,24150,24150,24150,24150,0
|
|
20240318,182900,7398068700,24150,24150,24150,24150,0
|
|
20240318,182800,7398068700,24150,24150,24150,24150,0
|
|
20240318,182700,7398068700,24150,24150,24150,24150,0
|
|
20240318,182600,7398068700,24150,24150,24150,24150,0
|
|
20240318,182500,7398068700,24150,24150,24150,24150,0
|
|
20240318,182400,7398068700,24150,24150,24150,24150,0
|
|
20240318,182300,7398068700,24150,24150,24150,24150,0
|
|
20240318,182200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,182100,7398068700,24150,24150,24150,24150,0
|
|
20240318,182000,7398068700,24150,24150,24150,24150,0
|
|
20240318,181900,7398068700,24150,24150,24150,24150,0
|
|
20240318,181800,7398068700,24150,24150,24150,24150,0
|
|
20240318,181700,7398068700,24150,24150,24150,24150,0
|
|
20240318,181600,7398068700,24150,24150,24150,24150,0
|
|
20240318,181500,7398068700,24150,24150,24150,24150,0
|
|
20240318,181400,7398068700,24150,24150,24150,24150,0
|
|
20240318,181300,7398068700,24150,24150,24150,24150,0
|
|
20240318,181200,7398068700,24150,24150,24150,24150,0
|
|
20240318,181100,7398068700,24150,24150,24150,24150,0
|
|
20240318,181000,7398068700,24150,24150,24150,24150,0
|
|
20240318,180900,7398068700,24150,24150,24150,24150,0
|
|
20240318,180800,7398068700,24150,24150,24150,24150,0
|
|
20240318,180700,7398068700,24150,24150,24150,24150,0
|
|
20240318,180600,7398068700,24150,24150,24150,24150,0
|
|
20240318,180500,7398068700,24150,24150,24150,24150,0
|
|
20240318,180400,7398068700,24150,24150,24150,24150,0
|
|
20240318,180300,7398068700,24150,24150,24150,24150,0
|
|
20240318,180200,7398068700,24150,24150,24150,24150,0
|
|
20240318,180100,7398068700,24150,24150,24150,24150,0
|
|
20240318,180000,7398068700,24150,24150,24150,24150,0
|
|
20240318,175900,7398068700,24150,24150,24150,24150,0
|
|
20240318,175800,7398068700,24150,24150,24150,24150,0
|
|
20240318,175700,7398068700,24150,24150,24150,24150,0
|
|
20240318,175600,7398068700,24150,24150,24150,24150,0
|
|
20240318,175500,7398068700,24150,24150,24150,24150,0
|
|
20240318,175400,7398068700,24150,24150,24150,24150,0
|
|
20240318,175300,7398068700,24150,24150,24150,24150,0
|
|
20240318,175200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,175100,7398068700,24150,24150,24150,24150,0
|
|
20240318,175000,7398068700,24150,24150,24150,24150,0
|
|
20240318,174900,7398068700,24150,24150,24150,24150,0
|
|
20240318,174800,7398068700,24150,24150,24150,24150,0
|
|
20240318,174700,7398068700,24150,24150,24150,24150,0
|
|
20240318,174600,7398068700,24150,24150,24150,24150,0
|
|
20240318,174500,7398068700,24150,24150,24150,24150,0
|
|
20240318,174400,7398068700,24150,24150,24150,24150,0
|
|
20240318,174300,7398068700,24150,24150,24150,24150,0
|
|
20240318,174200,7398068700,24150,24150,24150,24150,0
|
|
20240318,174100,7398068700,24150,24150,24150,24150,0
|
|
20240318,174000,7398068700,24150,24150,24150,24150,0
|
|
20240318,173900,7398068700,24150,24150,24150,24150,0
|
|
20240318,173800,7398068700,24150,24150,24150,24150,0
|
|
20240318,173700,7398068700,24150,24150,24150,24150,0
|
|
20240318,173600,7398068700,24150,24150,24150,24150,0
|
|
20240318,173500,7398068700,24150,24150,24150,24150,0
|
|
20240318,173400,7398068700,24150,24150,24150,24150,0
|
|
20240318,173300,7398068700,24150,24150,24150,24150,0
|
|
20240318,173200,7398068700,24150,24150,24150,24150,0
|
|
20240318,173100,7398068700,24150,24150,24150,24150,0
|
|
20240318,173000,7398068700,24150,24150,24150,24150,0
|
|
20240318,172900,7398068700,24150,24150,24150,24150,0
|
|
20240318,172800,7398068700,24150,24150,24150,24150,0
|
|
20240318,172700,7398068700,24150,24150,24150,24150,0
|
|
20240318,172600,7398068700,24150,24150,24150,24150,0
|
|
20240318,172500,7398068700,24150,24150,24150,24150,0
|
|
20240318,172400,7398068700,24150,24150,24150,24150,0
|
|
20240318,172300,7398068700,24150,24150,24150,24150,0
|
|
20240318,172200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,172100,7398068700,24150,24150,24150,24150,0
|
|
20240318,172000,7398068700,24150,24150,24150,24150,0
|
|
20240318,171900,7398068700,24150,24150,24150,24150,0
|
|
20240318,171800,7398068700,24150,24150,24150,24150,0
|
|
20240318,171700,7398068700,24150,24150,24150,24150,0
|
|
20240318,171600,7398068700,24150,24150,24150,24150,0
|
|
20240318,171500,7398068700,24150,24150,24150,24150,0
|
|
20240318,171400,7398068700,24150,24150,24150,24150,0
|
|
20240318,171300,7398068700,24150,24150,24150,24150,0
|
|
20240318,171200,7398068700,24150,24150,24150,24150,0
|
|
20240318,171100,7398068700,24150,24150,24150,24150,0
|
|
20240318,171000,7398068700,24150,24150,24150,24150,0
|
|
20240318,170900,7398068700,24150,24150,24150,24150,0
|
|
20240318,170800,7398068700,24150,24150,24150,24150,0
|
|
20240318,170700,7398068700,24150,24150,24150,24150,0
|
|
20240318,170600,7398068700,24150,24150,24150,24150,0
|
|
20240318,170500,7398068700,24150,24150,24150,24150,0
|
|
20240318,170400,7398068700,24150,24150,24150,24150,0
|
|
20240318,170300,7398068700,24150,24150,24150,24150,0
|
|
20240318,170200,7398068700,24150,24150,24150,24150,0
|
|
20240318,170100,7398068700,24150,24150,24150,24150,0
|
|
20240318,170000,7398068700,24150,24150,24150,24150,0
|
|
20240318,165900,7398068700,24150,24150,24150,24150,0
|
|
20240318,165800,7398068700,24150,24150,24150,24150,0
|
|
20240318,165700,7398068700,24150,24150,24150,24150,0
|
|
20240318,165600,7398068700,24150,24150,24150,24150,0
|
|
20240318,165500,7398068700,24150,24150,24150,24150,0
|
|
20240318,165400,7398068700,24150,24150,24150,24150,0
|
|
20240318,165300,7398068700,24150,24150,24150,24150,0
|
|
20240318,165200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,165100,7398068700,24150,24150,24150,24150,0
|
|
20240318,165000,7398068700,24150,24150,24150,24150,0
|
|
20240318,164900,7398068700,24150,24150,24150,24150,0
|
|
20240318,164800,7398068700,24150,24150,24150,24150,0
|
|
20240318,164700,7398068700,24150,24150,24150,24150,0
|
|
20240318,164600,7398068700,24150,24150,24150,24150,0
|
|
20240318,164500,7398068700,24150,24150,24150,24150,0
|
|
20240318,164400,7398068700,24150,24150,24150,24150,0
|
|
20240318,164300,7398068700,24150,24150,24150,24150,0
|
|
20240318,164200,7398068700,24150,24150,24150,24150,0
|
|
20240318,164100,7398068700,24150,24150,24150,24150,0
|
|
20240318,164000,7398068700,24150,24150,24150,24150,0
|
|
20240318,163900,7398068700,24150,24150,24150,24150,0
|
|
20240318,163800,7398068700,24150,24150,24150,24150,0
|
|
20240318,163700,7398068700,24150,24150,24150,24150,0
|
|
20240318,163600,7398068700,24150,24150,24150,24150,0
|
|
20240318,163500,7398068700,24150,24150,24150,24150,0
|
|
20240318,163400,7398068700,24150,24150,24150,24150,0
|
|
20240318,163300,7398068700,24150,24150,24150,24150,0
|
|
20240318,163200,7398068700,24150,24150,24150,24150,0
|
|
20240318,163100,7398068700,24150,24150,24150,24150,0
|
|
20240318,163000,7398068700,24150,24150,24150,24150,0
|
|
20240318,162900,7398068700,24150,24150,24150,24150,0
|
|
20240318,162800,7398068700,24150,24150,24150,24150,0
|
|
20240318,162700,7398068700,24150,24150,24150,24150,0
|
|
20240318,162600,7398068700,24150,24150,24150,24150,0
|
|
20240318,162500,7398068700,24150,24150,24150,24150,0
|
|
20240318,162400,7398068700,24150,24150,24150,24150,0
|
|
20240318,162300,7398068700,24150,24150,24150,24150,0
|
|
20240318,162200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,162100,7398068700,24150,24150,24150,24150,0
|
|
20240318,162000,7398068700,24150,24150,24150,24150,0
|
|
20240318,161900,7398068700,24150,24150,24150,24150,0
|
|
20240318,161800,7398068700,24150,24150,24150,24150,0
|
|
20240318,161700,7398068700,24150,24150,24150,24150,0
|
|
20240318,161600,7398068700,24150,24150,24150,24150,0
|
|
20240318,161500,7398068700,24150,24150,24150,24150,0
|
|
20240318,161400,7398068700,24150,24150,24150,24150,0
|
|
20240318,161300,7398068700,24150,24150,24150,24150,0
|
|
20240318,161200,7398068700,24150,24150,24150,24150,0
|
|
20240318,161100,7398068700,24150,24150,24150,24150,0
|
|
20240318,161000,7398068700,24150,24150,24150,24150,0
|
|
20240318,160900,7398068700,24150,24150,24150,24150,0
|
|
20240318,160800,7398068700,24150,24150,24150,24150,0
|
|
20240318,160700,7398068700,24150,24150,24150,24150,0
|
|
20240318,160600,7398068700,24150,24150,24150,24150,0
|
|
20240318,160500,7398068700,24150,24150,24150,24150,0
|
|
20240318,160400,7398068700,24150,24150,24150,24150,0
|
|
20240318,160300,7398068700,24150,24150,24150,24150,0
|
|
20240318,160200,7398068700,24150,24150,24150,24150,0
|
|
20240318,160100,7398068700,24150,24150,24150,24150,0
|
|
20240318,160000,7398068700,24150,24150,24150,24150,0
|
|
20240318,155900,7398068700,24150,24150,24150,24150,0
|
|
20240318,155800,7398068700,24150,24150,24150,24150,0
|
|
20240318,155700,7398068700,24150,24150,24150,24150,0
|
|
20240318,155600,7398068700,24150,24150,24150,24150,0
|
|
20240318,155500,7398068700,24150,24150,24150,24150,0
|
|
20240318,155400,7398068700,24150,24150,24150,24150,0
|
|
20240318,155300,7398068700,24150,24150,24150,24150,0
|
|
20240318,155200,7398068700,24150,24150,24150,24150,4921
|
|
20240318,155100,7398068700,24150,24150,24150,24150,0
|
|
20240318,155000,7398068700,24150,24150,24150,24150,0
|
|
20240318,154900,7398068700,24150,24150,24150,24150,0
|
|
20240318,154800,7398068700,24150,24150,24150,24150,0
|
|
20240318,154700,7398068700,24150,24150,24150,24150,0
|
|
20240318,154600,7398068700,24150,24150,24150,24150,0
|
|
20240318,154500,7398068700,24150,24150,24150,24150,0
|
|
20240318,154400,7398068700,24150,24150,24150,24150,0
|
|
20240318,154300,7398068700,24150,24150,24150,24150,0
|
|
20240318,154200,7398068700,24150,24150,24150,24150,0
|
|
20240318,154100,7398068700,24150,24150,24150,24150,0
|
|
20240318,154000,7398068700,24150,24150,24150,24150,0
|
|
20240318,153900,7398068700,24150,24150,24150,24150,0
|
|
20240318,153800,7398068700,24150,24150,24150,24150,0
|
|
20240318,153700,7398068700,24150,24150,24150,24150,0
|
|
20240318,153600,7398068700,24150,24150,24150,24150,0
|
|
20240318,153500,7398068700,24150,24150,24150,24150,0
|
|
20240318,153400,7398068700,24150,24150,24150,24150,0
|
|
20240318,153300,7398068700,24150,24150,24150,24150,0
|
|
20240318,153200,7398068700,24150,24150,24150,24150,0
|
|
20240318,153100,7398068700,24150,24150,24150,24150,0
|
|
20240318,153000,7398068700,24150,24150,24150,24150,4921
|
|
20240318,152900,7279226550,24150,24150,24150,24150,0
|
|
20240318,152800,7279226550,24150,24150,24150,24150,0
|
|
20240318,152700,7279226550,24150,24150,24150,24150,0
|
|
20240318,152600,7279226550,24150,24150,24150,24150,0
|
|
20240318,152500,7279226550,24150,24150,24150,24150,0
|
|
20240318,152400,7279226550,24150,24150,24150,24150,0
|
|
20240318,152300,7279226550,24150,24150,24150,24150,0
|
|
20240318,152200,7279226550,24150,24150,24150,24150,0
|
|
20240318,152100,7279226550,24150,24150,24150,24150,0
|
|
20240318,152000,7279226550,24150,24150,24150,24150,0
|
|
20240318,151900,7279226550,24150,24150,24150,24100,405
|
|
20240318,151800,7269450000,24100,24100,24100,24050,353
|
|
20240318,151700,7260947450,24100,24100,24150,24050,343
|
|
20240318,151600,7252680250,24100,24100,24150,24050,430
|
|
20240318,151500,7242320650,24100,24100,24150,24050,868
|
|
20240318,151400,7221411700,24100,24150,24150,24050,243
|
|
20240318,151300,7215556550,24050,24100,24150,24050,1209
|
|
20240318,151200,7186413850,24100,24100,24100,24050,540
|
|
20240318,151100,7173400300,24100,24100,24100,24100,111
|
|
20240318,151000,7170725200,24100,24050,24100,24050,522
|
|
20240318,150900,7158145300,24100,24100,24100,24050,571
|
|
20240318,150800,7144389350,24050,24100,24100,24050,97
|
|
20240318,150700,7142051800,24100,24050,24100,24050,511
|
|
20240318,150600,7129760700,24100,24100,24100,24050,1799
|
|
20240318,150500,7086405850,24050,24100,24100,24050,2835
|
|
20240318,150400,7018223000,24100,24100,24100,24050,63
|
|
20240318,150300,7016706450,24050,24100,24100,24050,120
|
|
20240318,150200,7013818000,24050,24100,24100,24050,400
|
|
20240318,150100,7004195400,24100,24150,24150,24050,1286
|
|
20240318,150000,6973194550,24150,24150,24150,24150,286
|
|
20240318,145900,6966287650,24150,24150,24150,24150,138
|
|
20240318,145800,6962954950,24150,24100,24150,24100,1029
|
|
20240318,145700,6938106050,24100,24050,24150,24050,613
|
|
20240318,145600,6923337350,24100,24050,24100,24050,434
|
|
20240318,145500,6912879550,24050,24050,24100,24050,480
|
|
20240318,145400,6901317850,24100,24100,24100,24050,98
|
|
20240318,145300,6898956300,24100,24100,24100,24050,573
|
|
20240318,145200,6885168750,24100,24100,24100,24050,581
|
|
20240318,145100,6871174400,24050,24100,24100,24050,1327
|
|
20240318,145000,6839196450,24100,24050,24100,24000,656
|
|
20240318,144900,6823428700,24050,24100,24100,24050,1163
|
|
20240318,144800,6795421600,24050,24100,24100,24050,33
|
|
20240318,144700,6794626800,24050,24050,24050,24050,1983
|
|
20240318,144600,6746935650,24100,24050,24100,24050,174
|
|
20240318,144500,6742750750,24050,24100,24150,24050,7114
|
|
20240318,144400,6571541200,24100,24150,24150,24100,625
|
|
20240318,144300,6556477650,24100,24100,24150,24100,289
|
|
20240318,144200,6549512400,24150,24100,24150,24100,243
|
|
20240318,144100,6543646350,24100,24150,24150,24100,594
|
|
20240318,144000,6529328400,24150,24150,24150,24100,637
|
|
20240318,143900,6513952050,24150,24150,24150,24100,773
|
|
20240318,143800,6495307850,24150,24250,24250,24100,2041
|
|
20240318,143700,6445936950,24250,24100,24250,24100,884
|
|
20240318,143600,6424556100,24150,24150,24150,24150,331
|
|
20240318,143500,6416562450,24150,24200,24200,24150,1071
|
|
20240318,143400,6390695250,24200,24200,24250,24200,528
|
|
20240318,143300,6377913200,24250,24150,24250,24150,1241
|
|
20240318,143200,6347869850,24200,24250,24250,24100,2942
|
|
20240318,143100,6276819250,24250,24200,24250,24200,1012
|
|
20240318,143000,6252304500,24150,24400,24400,24100,7448
|
|
20240318,142900,6071676200,24400,24450,24450,24300,6291
|
|
20240318,142800,5918277350,24450,24150,24500,24150,37868
|
|
20240318,142700,4996403450,24150,24150,24150,24100,234
|
|
20240318,142600,4990754950,24150,24150,24150,24150,887
|
|
20240318,142500,4969333900,24150,24100,24150,24050,7576
|
|
20240318,142400,4786696150,24100,24100,24100,24050,224
|
|
20240318,142300,4781298850,24100,24050,24100,24050,846
|
|
20240318,142200,4760941650,24050,24050,24100,24000,1354
|
|
20240318,142100,4728366000,24050,23950,24050,23900,11655
|
|
20240318,142000,4448817900,23950,23950,23950,23900,245
|
|
20240318,141900,4442953650,23950,23950,23950,23950,239
|
|
20240318,141800,4437229600,23950,23950,23950,23900,1111
|
|
20240318,141700,4410626150,23950,23900,23950,23900,18
|
|
20240318,141600,4410195350,23950,23900,23950,23900,182
|
|
20240318,141500,4405840450,23950,23900,23950,23900,2
|
|
20240318,141400,4405792600,23950,23900,23950,23900,63
|
|
20240318,141300,4404286250,23900,23900,23950,23900,1161
|
|
20240318,141200,4376537800,23900,23900,23900,23900,204
|
|
20240318,141100,4371662200,23950,23900,23950,23900,355
|
|
20240318,141000,4363177100,23900,23950,23950,23900,410
|
|
20240318,140900,4353371900,23900,23900,23950,23900,55
|
|
20240318,140800,4352055400,23950,23900,23950,23900,429
|
|
20240318,140700,4341801550,23950,23950,23950,23950,13
|
|
20240318,140600,4341490200,23950,23900,23950,23900,270
|
|
20240318,140500,4335031300,23950,23900,23950,23900,356
|
|
20240318,140400,4326520700,23950,23950,23950,23900,34
|
|
20240318,140300,4325707400,23950,23950,23950,23900,78
|
|
20240318,140200,4323842400,23950,23950,23950,23950,13
|
|
20240318,140100,4323531050,23950,23900,23950,23900,183
|
|
20240318,140000,4319153200,23950,23900,23950,23900,800
|
|
20240318,135900,4300031500,23950,23900,23950,23900,113
|
|
20240318,135800,4297330150,23950,23950,23950,23950,122
|
|
20240318,135700,4294408250,23950,23900,23950,23900,103
|
|
20240318,135600,4291946400,23950,23950,23950,23900,101
|
|
20240318,135500,4289531800,23900,23900,23950,23900,264
|
|
20240318,135400,4283219800,23950,23900,23950,23900,419
|
|
20240318,135300,4273184800,23900,23900,23950,23900,465
|
|
20240318,135200,4262069550,23900,23900,23950,23900,81
|
|
20240318,135100,4260132650,23900,23950,23950,23900,745
|
|
20240318,135000,4242326650,23900,23950,23950,23900,137
|
|
20240318,134900,4239047100,23950,23950,23950,23900,21
|
|
20240318,134800,4238544300,23900,23950,23950,23900,193
|
|
20240318,134700,4233930600,23950,23900,23950,23900,1023
|
|
20240318,134600,4209480300,23900,23950,23950,23900,62
|
|
20240318,134500,4207997900,23950,23950,23950,23950,76
|
|
20240318,134400,4206177700,23950,23950,23950,23950,14
|
|
20240318,134300,4205842400,23950,23900,23950,23900,689
|
|
20240318,134200,4189357900,23950,23950,23950,23900,61
|
|
20240318,134100,4187897950,23900,23900,23950,23900,79
|
|
20240318,134000,4186007250,23900,23950,23950,23900,166
|
|
20240318,133900,4182036750,23950,23950,23950,23900,107
|
|
20240318,133800,4179477200,23950,23950,23950,23950,44
|
|
20240318,133700,4178423400,23950,23950,23950,23900,62
|
|
20240318,133600,4176941300,23950,23950,23950,23900,36
|
|
20240318,133500,4176079350,23900,23950,23950,23900,416
|
|
20240318,133400,4166132700,23950,23950,23950,23900,1142
|
|
20240318,133300,4138831800,23950,24000,24000,23950,2188
|
|
20240318,133200,4086428500,24000,24000,24000,24000,739
|
|
20240318,133100,4068692500,24000,24000,24050,24000,2005
|
|
20240318,133000,4020566300,24000,24000,24000,24000,25
|
|
20240318,132900,4019966300,24050,24000,24050,24000,139
|
|
20240318,132800,4016628800,24050,24000,24050,23950,32
|
|
20240318,132700,4015860850,24000,24050,24050,24000,492
|
|
20240318,132600,4004052700,24050,24050,24050,24000,188
|
|
20240318,132500,3999536300,24050,24000,24050,24000,1477
|
|
20240318,132400,3964085950,24000,23950,24000,23950,193
|
|
20240318,132300,3959454500,24000,24000,24000,23950,505
|
|
20240318,132200,3947334800,24000,23950,24000,23950,32
|
|
20240318,132100,3946568250,24000,23950,24000,23950,166
|
|
20240318,132000,3942591050,24000,24000,24000,24000,507
|
|
20240318,131900,3930423050,24000,24000,24000,23950,128
|
|
20240318,131800,3927356200,24000,23950,24000,23950,50
|
|
20240318,131700,3926157700,24000,24000,24000,23950,500
|
|
20240318,131600,3914168450,24000,24000,24000,24000,343
|
|
20240318,131500,3905936450,24000,24000,24000,23950,257
|
|
20240318,131400,3899770350,24000,24000,24000,24000,2167
|
|
20240318,131300,3847762350,24000,23950,24000,23950,21
|
|
20240318,131200,3847258450,24000,24000,24000,24000,156
|
|
20240318,131100,3843514450,24000,24000,24000,23950,18
|
|
20240318,131000,3843082500,23950,24000,24000,23950,107
|
|
20240318,130900,3840519400,24000,24000,24000,23950,348
|
|
20240318,130800,3832182400,23950,24000,24000,23950,181
|
|
20240318,130700,3827838450,24000,23950,24000,23950,67
|
|
20240318,130600,3826233550,24000,24000,24000,23950,176
|
|
20240318,130500,3822013400,24000,24000,24000,23950,326
|
|
20240318,130400,3814204700,24000,24000,24000,23950,123
|
|
20240318,130300,3811256700,24000,24000,24000,24000,71
|
|
20240318,130200,3809552700,24000,23950,24000,23950,616
|
|
20240318,130100,3794773900,23950,23950,23950,23900,58
|
|
20240318,130000,3793384850,23950,23950,24000,23900,253
|
|
20240318,125900,3787324600,23950,23950,23950,23950,78
|
|
20240318,125800,3785456500,23950,23950,24000,23900,221
|
|
20240318,125700,3780166900,23950,23950,24000,23950,50
|
|
20240318,125600,3778968800,23950,23950,24000,23950,409
|
|
20240318,125500,3769167200,23950,23950,23950,23900,125
|
|
20240318,125400,3766176400,23950,23950,24000,23950,250
|
|
20240318,125300,3760188250,23950,23950,23950,23900,758
|
|
20240318,125200,3742039500,23900,23950,24000,23900,742
|
|
20240318,125100,3724268550,23950,23950,24000,23950,45
|
|
20240318,125000,3723190200,24000,24000,24000,23950,91
|
|
20240318,124900,3721008250,24000,23950,24000,23950,63
|
|
20240318,124800,3719498750,23950,23950,24000,23950,48
|
|
20240318,124700,3718348450,23950,23950,23950,23950,325
|
|
20240318,124600,3710564700,24000,24000,24000,23950,503
|
|
20240318,124500,3698512700,24000,24000,24000,23950,249
|
|
20240318,124400,3692537950,24000,24000,24000,24000,60
|
|
20240318,124300,3691097950,23950,23950,24000,23950,252
|
|
20240318,124200,3685059400,24000,23950,24000,23950,805
|
|
20240318,124100,3665776950,23950,23950,23950,23950,38
|
|
20240318,124000,3664866850,23950,24000,24000,23950,43
|
|
20240318,123900,3663836350,23950,23950,24000,23950,64
|
|
20240318,123800,3662302650,23950,23950,23950,23950,1415
|
|
20240318,123700,3628413400,23950,23950,24000,23950,68
|
|
20240318,123600,3626784200,24000,23950,24000,23950,73
|
|
20240318,123500,3625032600,24000,24000,24000,24000,49
|
|
20240318,123400,3623856600,24000,23950,24000,23950,2022
|
|
20240318,123300,3575429150,23950,23950,24000,23900,1295
|
|
20240318,123200,3544413850,23900,23950,23950,23900,177
|
|
20240318,123100,3540176550,23950,23950,24000,23950,698
|
|
20240318,123000,3523458850,23950,23950,24000,23950,967
|
|
20240318,122900,3500298400,24000,23950,24000,23950,176
|
|
20240318,122800,3496075450,24000,24000,24000,24000,54
|
|
20240318,122700,3494779450,24000,24000,24000,23950,253
|
|
20240318,122600,3488709500,24000,24000,24000,23950,7
|
|
20240318,122500,3488541650,24000,24000,24000,23950,705
|
|
20240318,122400,3471644250,24000,23950,24000,23950,698
|
|
20240318,122300,3454920600,24050,24000,24050,23950,81
|
|
20240318,122200,3452976750,24050,24000,24050,24000,3000
|
|
20240318,122100,3380975650,24050,24050,24050,24050,241
|
|
20240318,122000,3375179600,24050,24050,24050,24050,127
|
|
20240318,121900,3372125250,24050,24050,24050,24050,328
|
|
20240318,121800,3364236850,24050,24050,24050,24000,177
|
|
20240318,121700,3359980200,24050,24050,24050,24000,259
|
|
20240318,121600,3353751300,24050,24050,24050,24000,439
|
|
20240318,121500,3343214100,24000,24050,24050,24000,33
|
|
20240318,121400,3342420950,24050,24000,24050,24000,352
|
|
20240318,121300,3333972650,24050,24050,24050,24000,888
|
|
20240318,121200,3312616750,24050,24050,24050,24000,366
|
|
20240318,121100,3303831750,24050,24100,24100,24050,1295
|
|
20240318,121000,3272683150,24100,24100,24100,24050,577
|
|
20240318,120900,3258788200,24100,24100,24100,24050,855
|
|
20240318,120800,3238182950,24100,24050,24100,24050,15
|
|
20240318,120700,3237821600,24100,24100,24100,24100,186
|
|
20240318,120600,3233339000,24100,24100,24100,24050,525
|
|
20240318,120500,3220697350,24100,24100,24100,24050,1633
|
|
20240318,120400,3181342500,24100,24100,24100,24050,176
|
|
20240318,120300,3177104750,24050,24050,24050,24050,490
|
|
20240318,120200,3165320250,24050,24050,24050,24000,1414
|
|
20240318,120100,3131315600,24050,24050,24050,24000,3158
|
|
20240318,120000,3055522300,24000,24050,24050,24000,1303
|
|
20240318,115900,3024193700,24050,24050,24050,24050,2396
|
|
20240318,115800,2966569900,24050,24050,24050,24000,1724
|
|
20240318,115700,2925107800,24050,24050,24050,23950,1895
|
|
20240318,115600,2879619150,24050,24000,24050,24000,1721
|
|
20240318,115500,2838315000,24000,23950,24000,23950,75
|
|
20240318,115400,2836515050,24000,24000,24000,24000,578
|
|
20240318,115300,2822643050,24000,23950,24000,23950,5730
|
|
20240318,115200,2685171000,23900,23950,23950,23900,485
|
|
20240318,115100,2673555350,23900,23900,23950,23900,68
|
|
20240318,115000,2671929850,23900,23900,23900,23900,710
|
|
20240318,114900,2654960850,23900,23950,23950,23900,273
|
|
20240318,114800,2648432500,23900,23950,23950,23900,54
|
|
20240318,114700,2647141250,23950,23900,23950,23900,106
|
|
20240318,114600,2644607550,23900,23900,23950,23900,826
|
|
20240318,114500,2624850400,23950,23950,23950,23900,37
|
|
20240318,114400,2623965250,23950,23950,23950,23950,68
|
|
20240318,114300,2622336650,23950,23950,24000,23950,625
|
|
20240318,114200,2607367800,23950,24000,24000,23950,450
|
|
20240318,114100,2596589500,24000,24000,24000,23950,1189
|
|
20240318,114000,2568086350,24000,24000,24000,23950,960
|
|
20240318,113900,2545048350,24000,23950,24000,23950,309
|
|
20240318,113800,2537642000,23950,23950,24000,23950,490
|
|
20240318,113700,2525905700,24000,23950,24000,23950,115
|
|
20240318,113600,2523145900,24000,24000,24000,23950,326
|
|
20240318,113500,2515324900,24000,23950,24000,23950,822
|
|
20240318,113400,2495635250,23950,23950,23950,23900,760
|
|
20240318,113300,2477433300,23950,23950,23950,23900,175
|
|
20240318,113200,2473243150,23950,23950,23950,23950,1133
|
|
20240318,113100,2446107800,23950,23950,23950,23900,570
|
|
20240318,113000,2432456550,23950,23950,23950,23950,124
|
|
20240318,112900,2429486750,23950,23950,23950,23900,125
|
|
20240318,112800,2426498500,23950,23900,23950,23900,3474
|
|
20240318,112700,2343469050,23900,23900,23900,23850,73
|
|
20240318,112600,2341726250,23900,23900,23900,23850,726
|
|
20240318,112500,2324404550,23850,23850,23900,23800,3031
|
|
20240318,112400,2252109150,23800,23850,23850,23800,101
|
|
20240318,112300,2249700450,23850,23850,23850,23800,459
|
|
20240318,112200,2238753600,23850,23800,23850,23800,62
|
|
20240318,112100,2237276400,23850,23850,23850,23800,129
|
|
20240318,112000,2234205450,23800,23850,23850,23800,7
|
|
20240318,111900,2234038700,23850,23850,23850,23850,239
|
|
20240318,111800,2228338550,23850,23850,23850,23800,1131
|
|
20240318,111700,2201407150,23800,23800,23800,23800,240
|
|
20240318,111600,2195695150,23800,23800,23850,23800,144
|
|
20240318,111500,2192266500,23800,23850,23850,23800,482
|
|
20240318,111400,2180794150,23800,23850,23850,23800,92
|
|
20240318,111300,2178603550,23850,23850,23850,23850,61
|
|
20240318,111200,2177148700,23800,23850,23850,23800,99
|
|
20240318,111100,2174791500,23850,23850,23850,23850,1101
|
|
20240318,111000,2148532650,23850,23850,23850,23850,11
|
|
20240318,110900,2148270300,23850,23850,23850,23850,17
|
|
20240318,110800,2147864850,23850,23850,23850,23850,4
|
|
20240318,110700,2147769450,23850,23800,23850,23800,91
|
|
20240318,110600,2145599600,23850,23850,23850,23800,761
|
|
20240318,110500,2127482200,23800,23850,23850,23800,478
|
|
20240318,110400,2116105750,23850,23850,23850,23850,226
|
|
20240318,110300,2110715650,23850,23850,23850,23800,1300
|
|
20240318,110200,2079760300,23800,23800,23800,23800,105
|
|
20240318,110100,2077261300,23800,23800,23850,23800,70
|
|
20240318,110000,2075592100,23800,23800,23850,23800,140
|
|
20240318,105900,2072256950,23800,23800,23850,23800,1167
|
|
20240318,105800,2044479700,23850,23850,23850,23850,14
|
|
20240318,105700,2044145800,23850,23850,23850,23800,101
|
|
20240318,105600,2041741000,23850,23850,23850,23800,105
|
|
20240318,105500,2039240400,23850,23800,23850,23800,537
|
|
20240318,105400,2026445000,23850,23850,23850,23800,186
|
|
20240318,105300,2022009000,23850,23800,23850,23800,145
|
|
20240318,105200,2018556050,23850,23850,23850,23850,162
|
|
20240318,105100,2014692350,23850,23850,23850,23800,439
|
|
20240318,105000,2004232400,23800,23800,23800,23800,9
|
|
20240318,104900,2004018200,23800,23800,23850,23800,124
|
|
20240318,104800,2001066350,23800,23850,23850,23800,825
|
|
20240318,104700,1981430800,23800,23800,23850,23800,585
|
|
20240318,104600,1967507750,23800,23800,23850,23800,129
|
|
20240318,104500,1964436950,23800,23850,23850,23800,29
|
|
20240318,104400,1963745600,23800,23850,23850,23800,337
|
|
20240318,104300,1955709700,23850,23850,23850,23850,42
|
|
20240318,104200,1954708000,23850,23850,23850,23800,2679
|
|
20240318,104100,1890844800,23800,23850,23850,23800,631
|
|
20240318,104000,1875822750,23850,23800,23850,23800,140
|
|
20240318,103900,1872490100,23800,23850,23850,23800,242
|
|
20240318,103800,1866729950,23850,23850,23850,23850,7
|
|
20240318,103700,1866563000,23850,23850,23850,23850,88
|
|
20240318,103600,1864464200,23850,23850,23850,23800,1149
|
|
20240318,103500,1837060900,23800,23850,23850,23800,236
|
|
20240318,103400,1831437500,23850,23800,23850,23750,69
|
|
20240318,103300,1829794850,23800,23800,23800,23750,218
|
|
20240318,103200,1824606700,23800,23800,23800,23800,74
|
|
20240318,103100,1822845500,23800,23800,23850,23750,587
|
|
20240318,103000,1808863150,23800,23800,23800,23800,1605
|
|
20240318,102900,1770664150,23750,23750,23750,23750,192
|
|
20240318,102800,1766104150,23750,23750,23800,23750,301
|
|
20240318,102700,1758952600,23750,23850,23850,23750,1155
|
|
20240318,102600,1731440350,23850,23800,23850,23800,102
|
|
20240318,102500,1729012650,23800,23850,23850,23800,697
|
|
20240318,102400,1712395050,23800,23850,23850,23800,297
|
|
20240318,102300,1705315900,23850,23850,23850,23800,32
|
|
20240318,102200,1704553750,23850,23850,23850,23850,52
|
|
20240318,102100,1703313550,23800,23850,23850,23800,115
|
|
20240318,102000,1700575950,23800,23850,23850,23800,59
|
|
20240318,101900,1699170100,23850,23800,23850,23800,712
|
|
20240318,101800,1682189150,23800,23800,23800,23750,590
|
|
20240318,101700,1668149300,23750,23850,23850,23750,764
|
|
20240318,101600,1649978450,23850,23850,23850,23850,446
|
|
20240318,101500,1639341350,23850,23850,23850,23850,67
|
|
20240318,101400,1637743400,23850,23850,23850,23800,425
|
|
20240318,101300,1627616950,23900,23850,23900,23750,1562
|
|
20240318,101200,1590450500,23800,23850,23900,23800,293
|
|
20240318,101100,1583476050,23800,23850,23850,23800,270
|
|
20240318,101000,1577036600,23900,23900,23900,23900,1228
|
|
20240318,100900,1547687400,23900,23900,23900,23850,1629
|
|
20240318,100800,1508778300,23850,23850,23850,23850,2512
|
|
20240318,100700,1448867100,23850,23850,23850,23800,739
|
|
20240318,100600,1431242000,23800,23850,23850,23800,1247
|
|
20240318,100500,1401560400,23850,23800,23850,23800,613
|
|
20240318,100400,1386969300,23850,23850,23850,23800,491
|
|
20240318,100300,1375262400,23850,23850,23850,23800,73
|
|
20240318,100200,1373521550,23800,23850,23850,23800,212
|
|
20240318,100100,1368466400,23850,23800,23850,23800,254
|
|
20240318,100000,1362413300,23850,23800,23850,23800,994
|
|
20240318,095900,1338754550,23800,23800,23800,23750,272
|
|
20240318,095800,1332281550,23800,23800,23800,23750,269
|
|
20240318,095700,1325880450,23800,23800,23800,23800,260
|
|
20240318,095600,1319692450,23750,23750,23800,23750,1882
|
|
20240318,095500,1274960150,23800,23800,23800,23750,45
|
|
20240318,095400,1273890300,23800,23800,23800,23750,360
|
|
20240318,095300,1265328600,23800,23750,23800,23750,53
|
|
20240318,095200,1264069700,23750,23800,23800,23750,710
|
|
20240318,095100,1247184850,23800,23800,23800,23800,222
|
|
20240318,095000,1241901250,23800,23850,23850,23800,540
|
|
20240318,094900,1229048950,23850,23850,23850,23800,248
|
|
20240318,094800,1223136650,23850,23850,23850,23850,165
|
|
20240318,094700,1219201400,23800,23850,23850,23800,42
|
|
20240318,094600,1218201600,23800,23850,23850,23800,1361
|
|
20240318,094500,1185808550,23850,23850,23850,23800,550
|
|
20240318,094400,1172717850,23800,23800,23850,23800,36
|
|
20240318,094300,1171860850,23800,23800,23850,23800,342
|
|
20240318,094200,1163718650,23850,23850,23850,23800,61
|
|
20240318,094100,1162266050,23800,23800,23850,23800,105
|
|
20240318,094000,1159766050,23800,23800,23800,23750,290
|
|
20240318,093900,1152864300,23800,23800,23800,23750,550
|
|
20240318,093800,1139774800,23800,23800,23800,23800,481
|
|
20240318,093700,1128327000,23800,23800,23850,23800,590
|
|
20240318,093600,1114284450,23800,23850,23850,23800,387
|
|
20240318,093500,1105067700,23850,23800,23850,23800,412
|
|
20240318,093400,1095262000,23800,23800,23850,23800,114
|
|
20240318,093300,1092547700,23850,23850,23850,23800,3517
|
|
20240318,093200,1008838300,23800,23850,23850,23800,863
|
|
20240318,093100,988273400,23850,23900,23900,23800,977
|
|
20240318,093000,964977850,23900,23850,23900,23850,2085
|
|
20240318,092900,915246800,23800,23700,23850,23700,3976
|
|
20240318,092800,820592800,23750,23750,23800,23750,694
|
|
20240318,092700,804102050,23750,23700,23750,23650,4671
|
|
20240318,092600,693199650,23750,23700,23750,23700,57
|
|
20240318,092500,691848700,23700,23700,23750,23700,459
|
|
20240318,092400,680970350,23700,23700,23750,23700,492
|
|
20240318,092300,669297650,23700,23700,23700,23650,872
|
|
20240318,092200,648632300,23700,23650,23700,23650,866
|
|
20240318,092100,628143800,23650,23700,23700,23650,638
|
|
20240318,092000,613032450,23700,23700,23700,23650,680
|
|
20240318,091900,596940150,23700,23700,23700,23650,1296
|
|
20240318,091800,566235150,23700,23750,23750,23650,1053
|
|
20240318,091700,541300700,23750,23700,23750,23700,1062
|
|
20240318,091600,516125450,23750,23700,23750,23700,439
|
|
20240318,091500,505720850,23700,23700,23750,23700,649
|
|
20240318,091400,490327050,23700,23750,23750,23700,444
|
|
20240318,091300,479789700,23750,23750,23800,23750,1316
|
|
20240318,091200,448532200,23750,23750,23800,23750,1467
|
|
20240318,091100,413627050,23750,23800,23800,23750,723
|
|
20240318,091000,396425800,23800,23750,23800,23750,2099
|
|
20240318,090900,346508400,23750,23700,23750,23700,675
|
|
20240318,090800,330495650,23700,23750,23750,23700,748
|
|
20240318,090700,312733650,23750,23700,23750,23700,470
|
|
20240318,090600,301577000,23700,23700,23700,23700,2590
|
|
20240318,090500,240194000,23700,23700,23700,23650,433
|
|
20240318,090400,229947600,23700,23600,23700,23600,308
|
|
20240318,090300,222669650,23650,23700,23700,23650,814
|
|
20240318,090200,203411800,23700,23600,23700,23600,805
|
|
20240318,090100,184397700,23600,23600,23700,23600,4431
|
|
20240318,090000,79816200,23600,23600,23650,23600,3371
|