623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,191900,1715992150,23250,23250,23250,23250,0
|
|
20240322,191800,1715992150,23250,23250,23250,23250,0
|
|
20240322,191700,1715992150,23250,23250,23250,23250,0
|
|
20240322,191600,1715992150,23250,23250,23250,23250,0
|
|
20240322,191500,1715992150,23250,23250,23250,23250,0
|
|
20240322,191400,1715992150,23250,23250,23250,23250,0
|
|
20240322,191300,1715992150,23250,23250,23250,23250,0
|
|
20240322,191200,1715992150,23250,23250,23250,23250,0
|
|
20240322,191100,1715992150,23250,23250,23250,23250,0
|
|
20240322,191000,1715992150,23250,23250,23250,23250,0
|
|
20240322,190900,1715992150,23250,23250,23250,23250,0
|
|
20240322,190800,1715992150,23250,23250,23250,23250,0
|
|
20240322,190700,1715992150,23250,23250,23250,23250,0
|
|
20240322,190600,1715992150,23250,23250,23250,23250,0
|
|
20240322,190500,1715992150,23250,23250,23250,23250,0
|
|
20240322,190400,1715992150,23250,23250,23250,23250,0
|
|
20240322,190300,1715992150,23250,23250,23250,23250,0
|
|
20240322,190200,1715992150,23250,23250,23250,23250,0
|
|
20240322,190100,1715992150,23250,23250,23250,23250,0
|
|
20240322,190000,1715992150,23250,23250,23250,23250,0
|
|
20240322,185900,1715992150,23250,23250,23250,23250,0
|
|
20240322,185800,1715992150,23250,23250,23250,23250,0
|
|
20240322,185700,1715992150,23250,23250,23250,23250,0
|
|
20240322,185600,1715992150,23250,23250,23250,23250,0
|
|
20240322,185500,1715992150,23250,23250,23250,23250,0
|
|
20240322,185400,1715992150,23250,23250,23250,23250,0
|
|
20240322,185300,1715992150,23250,23250,23250,23250,0
|
|
20240322,185200,1715992150,23250,23250,23250,23250,0
|
|
20240322,185100,1715992150,23250,23250,23250,23250,0
|
|
20240322,185000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,184900,1715992150,23250,23250,23250,23250,0
|
|
20240322,184800,1715992150,23250,23250,23250,23250,0
|
|
20240322,184700,1715992150,23250,23250,23250,23250,0
|
|
20240322,184600,1715992150,23250,23250,23250,23250,0
|
|
20240322,184500,1715992150,23250,23250,23250,23250,0
|
|
20240322,184400,1715992150,23250,23250,23250,23250,0
|
|
20240322,184300,1715992150,23250,23250,23250,23250,0
|
|
20240322,184200,1715992150,23250,23250,23250,23250,0
|
|
20240322,184100,1715992150,23250,23250,23250,23250,0
|
|
20240322,184000,1715992150,23250,23250,23250,23250,0
|
|
20240322,183900,1715992150,23250,23250,23250,23250,0
|
|
20240322,183800,1715992150,23250,23250,23250,23250,0
|
|
20240322,183700,1715992150,23250,23250,23250,23250,0
|
|
20240322,183600,1715992150,23250,23250,23250,23250,0
|
|
20240322,183500,1715992150,23250,23250,23250,23250,0
|
|
20240322,183400,1715992150,23250,23250,23250,23250,0
|
|
20240322,183300,1715992150,23250,23250,23250,23250,0
|
|
20240322,183200,1715992150,23250,23250,23250,23250,0
|
|
20240322,183100,1715992150,23250,23250,23250,23250,0
|
|
20240322,183000,1715992150,23250,23250,23250,23250,0
|
|
20240322,182900,1715992150,23250,23250,23250,23250,0
|
|
20240322,182800,1715992150,23250,23250,23250,23250,0
|
|
20240322,182700,1715992150,23250,23250,23250,23250,0
|
|
20240322,182600,1715992150,23250,23250,23250,23250,0
|
|
20240322,182500,1715992150,23250,23250,23250,23250,0
|
|
20240322,182400,1715992150,23250,23250,23250,23250,0
|
|
20240322,182300,1715992150,23250,23250,23250,23250,0
|
|
20240322,182200,1715992150,23250,23250,23250,23250,0
|
|
20240322,182100,1715992150,23250,23250,23250,23250,0
|
|
20240322,182000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,181900,1715992150,23250,23250,23250,23250,0
|
|
20240322,181800,1715992150,23250,23250,23250,23250,0
|
|
20240322,181700,1715992150,23250,23250,23250,23250,0
|
|
20240322,181600,1715992150,23250,23250,23250,23250,0
|
|
20240322,181500,1715992150,23250,23250,23250,23250,0
|
|
20240322,181400,1715992150,23250,23250,23250,23250,0
|
|
20240322,181300,1715992150,23250,23250,23250,23250,0
|
|
20240322,181200,1715992150,23250,23250,23250,23250,0
|
|
20240322,181100,1715992150,23250,23250,23250,23250,0
|
|
20240322,181000,1715992150,23250,23250,23250,23250,0
|
|
20240322,180900,1715992150,23250,23250,23250,23250,0
|
|
20240322,180800,1715992150,23250,23250,23250,23250,0
|
|
20240322,180700,1715992150,23250,23250,23250,23250,0
|
|
20240322,180600,1715992150,23250,23250,23250,23250,0
|
|
20240322,180500,1715992150,23250,23250,23250,23250,0
|
|
20240322,180400,1715992150,23250,23250,23250,23250,0
|
|
20240322,180300,1715992150,23250,23250,23250,23250,0
|
|
20240322,180200,1715992150,23250,23250,23250,23250,0
|
|
20240322,180100,1715992150,23250,23250,23250,23250,0
|
|
20240322,180000,1715992150,23250,23250,23250,23250,0
|
|
20240322,175900,1715992150,23250,23250,23250,23250,0
|
|
20240322,175800,1715992150,23250,23250,23250,23250,0
|
|
20240322,175700,1715992150,23250,23250,23250,23250,0
|
|
20240322,175600,1715992150,23250,23250,23250,23250,0
|
|
20240322,175500,1715992150,23250,23250,23250,23250,0
|
|
20240322,175400,1715992150,23250,23250,23250,23250,0
|
|
20240322,175300,1715992150,23250,23250,23250,23250,0
|
|
20240322,175200,1715992150,23250,23250,23250,23250,0
|
|
20240322,175100,1715992150,23250,23250,23250,23250,0
|
|
20240322,175000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,174900,1715992150,23250,23250,23250,23250,0
|
|
20240322,174800,1715992150,23250,23250,23250,23250,0
|
|
20240322,174700,1715992150,23250,23250,23250,23250,0
|
|
20240322,174600,1715992150,23250,23250,23250,23250,0
|
|
20240322,174500,1715992150,23250,23250,23250,23250,0
|
|
20240322,174400,1715992150,23250,23250,23250,23250,0
|
|
20240322,174300,1715992150,23250,23250,23250,23250,0
|
|
20240322,174200,1715992150,23250,23250,23250,23250,0
|
|
20240322,174100,1715992150,23250,23250,23250,23250,0
|
|
20240322,174000,1715992150,23250,23250,23250,23250,0
|
|
20240322,173900,1715992150,23250,23250,23250,23250,0
|
|
20240322,173800,1715992150,23250,23250,23250,23250,0
|
|
20240322,173700,1715992150,23250,23250,23250,23250,0
|
|
20240322,173600,1715992150,23250,23250,23250,23250,0
|
|
20240322,173500,1715992150,23250,23250,23250,23250,0
|
|
20240322,173400,1715992150,23250,23250,23250,23250,0
|
|
20240322,173300,1715992150,23250,23250,23250,23250,0
|
|
20240322,173200,1715992150,23250,23250,23250,23250,0
|
|
20240322,173100,1715992150,23250,23250,23250,23250,0
|
|
20240322,173000,1715992150,23250,23250,23250,23250,0
|
|
20240322,172900,1715992150,23250,23250,23250,23250,0
|
|
20240322,172800,1715992150,23250,23250,23250,23250,0
|
|
20240322,172700,1715992150,23250,23250,23250,23250,0
|
|
20240322,172600,1715992150,23250,23250,23250,23250,0
|
|
20240322,172500,1715992150,23250,23250,23250,23250,0
|
|
20240322,172400,1715992150,23250,23250,23250,23250,0
|
|
20240322,172300,1715992150,23250,23250,23250,23250,0
|
|
20240322,172200,1715992150,23250,23250,23250,23250,0
|
|
20240322,172100,1715992150,23250,23250,23250,23250,0
|
|
20240322,172000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,171900,1715992150,23250,23250,23250,23250,0
|
|
20240322,171800,1715992150,23250,23250,23250,23250,0
|
|
20240322,171700,1715992150,23250,23250,23250,23250,0
|
|
20240322,171600,1715992150,23250,23250,23250,23250,0
|
|
20240322,171500,1715992150,23250,23250,23250,23250,0
|
|
20240322,171400,1715992150,23250,23250,23250,23250,0
|
|
20240322,171300,1715992150,23250,23250,23250,23250,0
|
|
20240322,171200,1715992150,23250,23250,23250,23250,0
|
|
20240322,171100,1715992150,23250,23250,23250,23250,0
|
|
20240322,171000,1715992150,23250,23250,23250,23250,0
|
|
20240322,170900,1715992150,23250,23250,23250,23250,0
|
|
20240322,170800,1715992150,23250,23250,23250,23250,0
|
|
20240322,170700,1715992150,23250,23250,23250,23250,0
|
|
20240322,170600,1715992150,23250,23250,23250,23250,0
|
|
20240322,170500,1715992150,23250,23250,23250,23250,0
|
|
20240322,170400,1715992150,23250,23250,23250,23250,0
|
|
20240322,170300,1715992150,23250,23250,23250,23250,0
|
|
20240322,170200,1715992150,23250,23250,23250,23250,0
|
|
20240322,170100,1715992150,23250,23250,23250,23250,0
|
|
20240322,170000,1715992150,23250,23250,23250,23250,0
|
|
20240322,165900,1715992150,23250,23250,23250,23250,0
|
|
20240322,165800,1715992150,23250,23250,23250,23250,0
|
|
20240322,165700,1715992150,23250,23250,23250,23250,0
|
|
20240322,165600,1715992150,23250,23250,23250,23250,0
|
|
20240322,165500,1715992150,23250,23250,23250,23250,0
|
|
20240322,165400,1715992150,23250,23250,23250,23250,0
|
|
20240322,165300,1715992150,23250,23250,23250,23250,0
|
|
20240322,165200,1715992150,23250,23250,23250,23250,0
|
|
20240322,165100,1715992150,23250,23250,23250,23250,0
|
|
20240322,165000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,164900,1715992150,23250,23250,23250,23250,0
|
|
20240322,164800,1715992150,23250,23250,23250,23250,0
|
|
20240322,164700,1715992150,23250,23250,23250,23250,0
|
|
20240322,164600,1715992150,23250,23250,23250,23250,0
|
|
20240322,164500,1715992150,23250,23250,23250,23250,0
|
|
20240322,164400,1715992150,23250,23250,23250,23250,0
|
|
20240322,164300,1715992150,23250,23250,23250,23250,0
|
|
20240322,164200,1715992150,23250,23250,23250,23250,0
|
|
20240322,164100,1715992150,23250,23250,23250,23250,0
|
|
20240322,164000,1715992150,23250,23250,23250,23250,0
|
|
20240322,163900,1715992150,23250,23250,23250,23250,0
|
|
20240322,163800,1715992150,23250,23250,23250,23250,0
|
|
20240322,163700,1715992150,23250,23250,23250,23250,0
|
|
20240322,163600,1715992150,23250,23250,23250,23250,0
|
|
20240322,163500,1715992150,23250,23250,23250,23250,0
|
|
20240322,163400,1715992150,23250,23250,23250,23250,0
|
|
20240322,163300,1715992150,23250,23250,23250,23250,0
|
|
20240322,163200,1715992150,23250,23250,23250,23250,0
|
|
20240322,163100,1715992150,23250,23250,23250,23250,0
|
|
20240322,163000,1715992150,23250,23250,23250,23250,0
|
|
20240322,162900,1715992150,23250,23250,23250,23250,0
|
|
20240322,162800,1715992150,23250,23250,23250,23250,0
|
|
20240322,162700,1715992150,23250,23250,23250,23250,0
|
|
20240322,162600,1715992150,23250,23250,23250,23250,0
|
|
20240322,162500,1715992150,23250,23250,23250,23250,0
|
|
20240322,162400,1715992150,23250,23250,23250,23250,0
|
|
20240322,162300,1715992150,23250,23250,23250,23250,0
|
|
20240322,162200,1715992150,23250,23250,23250,23250,0
|
|
20240322,162100,1715992150,23250,23250,23250,23250,0
|
|
20240322,162000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,161900,1715992150,23250,23250,23250,23250,0
|
|
20240322,161800,1715992150,23250,23250,23250,23250,0
|
|
20240322,161700,1715992150,23250,23250,23250,23250,0
|
|
20240322,161600,1715992150,23250,23250,23250,23250,0
|
|
20240322,161500,1715992150,23250,23250,23250,23250,0
|
|
20240322,161400,1715992150,23250,23250,23250,23250,0
|
|
20240322,161300,1715992150,23250,23250,23250,23250,0
|
|
20240322,161200,1715992150,23250,23250,23250,23250,0
|
|
20240322,161100,1715992150,23250,23250,23250,23250,0
|
|
20240322,161000,1715992150,23250,23250,23250,23250,0
|
|
20240322,160900,1715992150,23250,23250,23250,23250,0
|
|
20240322,160800,1715992150,23250,23250,23250,23250,0
|
|
20240322,160700,1715992150,23250,23250,23250,23250,0
|
|
20240322,160600,1715992150,23250,23250,23250,23250,0
|
|
20240322,160500,1715992150,23250,23250,23250,23250,0
|
|
20240322,160400,1715992150,23250,23250,23250,23250,0
|
|
20240322,160300,1715992150,23250,23250,23250,23250,0
|
|
20240322,160200,1715992150,23250,23250,23250,23250,0
|
|
20240322,160100,1715992150,23250,23250,23250,23250,0
|
|
20240322,160000,1715992150,23250,23250,23250,23250,0
|
|
20240322,155900,1715992150,23250,23250,23250,23250,0
|
|
20240322,155800,1715992150,23250,23250,23250,23250,0
|
|
20240322,155700,1715992150,23250,23250,23250,23250,0
|
|
20240322,155600,1715992150,23250,23250,23250,23250,0
|
|
20240322,155500,1715992150,23250,23250,23250,23250,0
|
|
20240322,155400,1715992150,23250,23250,23250,23250,0
|
|
20240322,155300,1715992150,23250,23250,23250,23250,0
|
|
20240322,155200,1715992150,23250,23250,23250,23250,0
|
|
20240322,155100,1715992150,23250,23250,23250,23250,0
|
|
20240322,155000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,154900,1715992150,23250,23250,23250,23250,0
|
|
20240322,154800,1715992150,23250,23250,23250,23250,0
|
|
20240322,154700,1715992150,23250,23250,23250,23250,0
|
|
20240322,154600,1715992150,23250,23250,23250,23250,0
|
|
20240322,154500,1715992150,23250,23250,23250,23250,0
|
|
20240322,154400,1715992150,23250,23250,23250,23250,0
|
|
20240322,154300,1715992150,23250,23250,23250,23250,0
|
|
20240322,154200,1715992150,23250,23250,23250,23250,0
|
|
20240322,154100,1715992150,23250,23250,23250,23250,0
|
|
20240322,154000,1715992150,23250,23250,23250,23250,0
|
|
20240322,153900,1715992150,23250,23250,23250,23250,0
|
|
20240322,153800,1715992150,23250,23250,23250,23250,0
|
|
20240322,153700,1715992150,23250,23250,23250,23250,0
|
|
20240322,153600,1715992150,23250,23250,23250,23250,0
|
|
20240322,153500,1715992150,23250,23250,23250,23250,0
|
|
20240322,153400,1715992150,23250,23250,23250,23250,0
|
|
20240322,153300,1715992150,23250,23250,23250,23250,0
|
|
20240322,153200,1715992150,23250,23250,23250,23250,0
|
|
20240322,153100,1715992150,23250,23250,23250,23250,0
|
|
20240322,153000,1715992150,23250,23250,23250,23250,1455
|
|
20240322,152900,1682163400,23150,23150,23150,23150,0
|
|
20240322,152800,1682163400,23150,23150,23150,23150,0
|
|
20240322,152700,1682163400,23150,23150,23150,23150,0
|
|
20240322,152600,1682163400,23150,23150,23150,23150,0
|
|
20240322,152500,1682163400,23150,23150,23150,23150,0
|
|
20240322,152400,1682163400,23150,23150,23150,23150,0
|
|
20240322,152300,1682163400,23150,23150,23150,23150,0
|
|
20240322,152200,1682163400,23150,23150,23150,23150,0
|
|
20240322,152100,1682163400,23150,23150,23150,23150,0
|
|
20240322,152000,1682163400,23150,23150,23150,23150,0
|
|
20240322,151900,1682163400,23150,23200,23300,23150,710
|
|
20240322,151800,1665669150,23250,23250,23250,23200,77
|
|
20240322,151700,1663880150,23200,23200,23200,23200,95
|
|
20240322,151600,1661676150,23200,23150,23200,23150,13
|
|
20240322,151500,1661374650,23150,23150,23150,23150,0
|
|
20240322,151400,1661374650,23150,23150,23250,23150,119
|
|
20240322,151300,1658619400,23250,23250,23250,23200,669
|
|
20240322,151200,1643097050,23250,23200,23250,23200,16
|
|
20240322,151100,1642725450,23200,23300,23300,23200,19
|
|
20240322,151000,1642284550,23250,23200,23250,23200,63
|
|
20240322,150900,1640820450,23200,23200,23200,23200,10
|
|
20240322,150800,1640588450,23250,23250,23250,23250,14
|
|
20240322,150700,1640262950,23300,23250,23300,23250,671
|
|
20240322,150600,1624644700,23250,23250,23250,23150,81
|
|
20240322,150500,1622763550,23250,23250,23250,23250,10
|
|
20240322,150400,1622531050,23300,23300,23300,23300,0
|
|
20240322,150300,1622531050,23300,23300,23300,23300,1
|
|
20240322,150200,1622507750,23250,23200,23250,23200,787
|
|
20240322,150100,1604237750,23200,23150,23200,23150,503
|
|
20240322,150000,1592593250,23100,23100,23100,23100,0
|
|
20240322,145900,1592593250,23100,23050,23100,23050,130
|
|
20240322,145800,1589591650,23150,23150,23150,23150,741
|
|
20240322,145700,1572437500,23150,23150,23150,23150,1
|
|
20240322,145600,1572414350,23150,23050,23150,23050,9
|
|
20240322,145500,1572206800,23000,23000,23000,23000,0
|
|
20240322,145400,1572206800,23000,23000,23000,23000,2
|
|
20240322,145300,1572160800,23150,23100,23150,23100,1531
|
|
20240322,145200,1536729700,23000,23000,23000,23000,0
|
|
20240322,145100,1536729700,23000,23000,23000,23000,1001
|
|
20240322,145000,1513706700,23000,23050,23050,23000,526
|
|
20240322,144900,1501582600,23050,23050,23050,23050,2
|
|
20240322,144800,1501536500,23050,23050,23050,23050,2
|
|
20240322,144700,1501490400,23050,23050,23050,23050,0
|
|
20240322,144600,1501490400,23050,23050,23050,23050,0
|
|
20240322,144500,1501490400,23050,23050,23050,23050,58
|
|
20240322,144400,1500153500,23050,23150,23150,23050,1415
|
|
20240322,144300,1467450250,23150,23150,23150,23150,10
|
|
20240322,144200,1467218750,23150,23150,23150,23150,0
|
|
20240322,144100,1467218750,23150,23200,23200,23150,501
|
|
20240322,144000,1455620550,23200,23200,23200,23200,117
|
|
20240322,143900,1452906150,23150,23150,23150,23150,103
|
|
20240322,143800,1450521700,23150,23150,23150,23150,10
|
|
20240322,143700,1450290200,23200,23200,23200,23200,155
|
|
20240322,143600,1446694200,23200,23150,23200,23150,254
|
|
20240322,143500,1440801700,23100,23100,23100,23100,0
|
|
20240322,143400,1440801700,23100,23000,23100,23000,788
|
|
20240322,143300,1422609800,23000,23000,23000,23000,186
|
|
20240322,143200,1418331800,23000,23000,23000,23000,120
|
|
20240322,143100,1415571800,23000,23000,23000,23000,31
|
|
20240322,143000,1414858800,23000,23000,23000,23000,409
|
|
20240322,142900,1405451800,23000,23100,23100,23000,34
|
|
20240322,142800,1404669600,23000,23000,23000,23000,50
|
|
20240322,142700,1403519600,23000,23000,23000,23000,0
|
|
20240322,142600,1403519600,23000,23000,23000,23000,331
|
|
20240322,142500,1395906600,23000,23050,23050,23000,6
|
|
20240322,142400,1395768350,23050,23050,23050,23050,51
|
|
20240322,142300,1394592800,23100,23100,23100,23100,20
|
|
20240322,142200,1394130800,23050,23050,23050,23050,0
|
|
20240322,142100,1394130800,23050,23050,23100,23050,344
|
|
20240322,142000,1386200800,23050,23050,23050,23050,0
|
|
20240322,141900,1386200800,23050,23050,23050,23050,164
|
|
20240322,141800,1382420600,23050,23050,23050,23050,0
|
|
20240322,141700,1382420600,23050,23050,23050,23050,0
|
|
20240322,141600,1382420600,23050,23050,23050,23050,2
|
|
20240322,141500,1382374500,23000,23000,23000,23000,0
|
|
20240322,141400,1382374500,23000,23050,23100,23000,144
|
|
20240322,141300,1379054750,23050,23050,23050,23050,42
|
|
20240322,141200,1378086650,23100,23100,23100,23100,1
|
|
20240322,141100,1378063550,23100,23100,23100,23100,9
|
|
20240322,141000,1377855650,23100,23100,23100,23100,210
|
|
20240322,140900,1373004650,23150,23150,23150,23150,39
|
|
20240322,140800,1372101800,23150,23150,23150,23150,31
|
|
20240322,140700,1371384150,23150,23150,23150,23150,1
|
|
20240322,140600,1371361000,23100,23100,23100,23100,29
|
|
20240322,140500,1370691100,23150,23150,23150,23150,1
|
|
20240322,140400,1370667950,23150,23150,23150,23150,0
|
|
20240322,140300,1370667950,23150,23100,23150,23100,54
|
|
20240322,140200,1369418050,23150,23150,23150,23150,0
|
|
20240322,140100,1369418050,23150,23150,23150,23100,584
|
|
20240322,140000,1355926250,23100,23100,23100,23100,0
|
|
20240322,135900,1355926250,23100,23100,23100,23100,128
|
|
20240322,135800,1352969450,23150,23150,23150,23150,0
|
|
20240322,135700,1352969450,23150,23150,23150,23150,0
|
|
20240322,135600,1352969450,23150,23150,23150,23150,14
|
|
20240322,135500,1352645350,23150,23150,23150,23150,10
|
|
20240322,135400,1352413850,23150,23150,23150,23150,0
|
|
20240322,135300,1352413850,23150,23150,23150,23150,0
|
|
20240322,135200,1352413850,23150,23150,23150,23150,0
|
|
20240322,135100,1352413850,23150,23150,23150,23150,8
|
|
20240322,135000,1352228650,23150,23150,23150,23150,4
|
|
20240322,134900,1352136050,23150,23150,23150,23150,137
|
|
20240322,134800,1348964500,23200,23200,23200,23200,120
|
|
20240322,134700,1346180500,23250,23250,23250,23250,0
|
|
20240322,134600,1346180500,23250,23250,23250,23250,22
|
|
20240322,134500,1345669000,23250,23250,23250,23250,0
|
|
20240322,134400,1345669000,23250,23250,23250,23250,0
|
|
20240322,134300,1345669000,23250,23250,23250,23250,0
|
|
20240322,134200,1345669000,23250,23200,23250,23200,202
|
|
20240322,134100,1340977500,23250,23250,23250,23250,0
|
|
20240322,134000,1340977500,23250,23250,23250,23250,263
|
|
20240322,133900,1334862750,23300,23300,23300,23300,1
|
|
20240322,133800,1334839450,23250,23250,23250,23250,159
|
|
20240322,133700,1331142700,23250,23250,23250,23250,25
|
|
20240322,133600,1330561450,23250,23250,23250,23250,0
|
|
20240322,133500,1330561450,23250,23250,23250,23250,4
|
|
20240322,133400,1330468450,23250,23250,23250,23250,0
|
|
20240322,133300,1330468450,23250,23250,23250,23250,76
|
|
20240322,133200,1328701450,23250,23250,23250,23250,2
|
|
20240322,133100,1328654950,23300,23300,23300,23300,800
|
|
20240322,133000,1310014950,23300,23300,23300,23300,1
|
|
20240322,132900,1309991650,23250,23250,23250,23250,0
|
|
20240322,132800,1309991650,23250,23250,23250,23250,160
|
|
20240322,132700,1306271650,23250,23250,23250,23250,0
|
|
20240322,132600,1306271650,23250,23250,23250,23250,0
|
|
20240322,132500,1306271650,23250,23250,23250,23250,15
|
|
20240322,132400,1305922900,23300,23300,23300,23300,0
|
|
20240322,132300,1305922900,23300,23300,23300,23300,0
|
|
20240322,132200,1305922900,23300,23300,23300,23300,0
|
|
20240322,132100,1305922900,23300,23300,23300,23300,20
|
|
20240322,132000,1305456900,23250,23250,23250,23250,1
|
|
20240322,131900,1305433650,23300,23300,23300,23300,0
|
|
20240322,131800,1305433650,23300,23300,23300,23300,4
|
|
20240322,131700,1305340450,23300,23300,23300,23300,2
|
|
20240322,131600,1305293850,23300,23300,23300,23300,3
|
|
20240322,131500,1305223950,23300,23300,23300,23300,16
|
|
20240322,131400,1304851150,23300,23300,23300,23250,14
|
|
20240322,131300,1304525450,23300,23300,23300,23300,3
|
|
20240322,131200,1304455550,23300,23300,23300,23150,34
|
|
20240322,131100,1303667850,23150,23250,23300,23150,134
|
|
20240322,131000,1300563150,23150,23150,23150,23150,271
|
|
20240322,130900,1294289500,23150,23150,23150,23150,0
|
|
20240322,130800,1294289500,23150,23150,23150,23150,370
|
|
20240322,130700,1285724000,23200,23200,23200,23200,400
|
|
20240322,130600,1276444000,23200,23200,23200,23200,0
|
|
20240322,130500,1276444000,23200,23200,23200,23200,3
|
|
20240322,130400,1276374400,23200,23200,23200,23200,0
|
|
20240322,130300,1276374400,23200,23250,23250,23200,499
|
|
20240322,130200,1264784300,23250,23300,23300,23250,141
|
|
20240322,130100,1261505200,23350,23300,23350,23300,121
|
|
20240322,130000,1258685750,23300,23300,23300,23300,214
|
|
20240322,125900,1253699550,23300,23300,23300,23300,592
|
|
20240322,125800,1239905950,23300,23300,23300,23300,21
|
|
20240322,125700,1239416650,23350,23350,23350,23350,222
|
|
20240322,125600,1234232950,23350,23350,23350,23350,11
|
|
20240322,125500,1233976100,23300,23300,23300,23300,0
|
|
20240322,125400,1233976100,23300,23400,23400,23300,2
|
|
20240322,125300,1233929400,23350,23300,23350,23300,88
|
|
20240322,125200,1231874800,23300,23350,23350,23300,5
|
|
20240322,125100,1231758250,23250,23250,23250,23250,8
|
|
20240322,125000,1231572250,23250,23350,23350,23250,30
|
|
20240322,124900,1230874600,23400,23350,23400,23350,17
|
|
20240322,124800,1230476950,23350,23350,23350,23350,0
|
|
20240322,124700,1230476950,23350,23300,23350,23300,1004
|
|
20240322,124600,1207036150,23250,23250,23250,23250,0
|
|
20240322,124500,1207036150,23250,23250,23250,23250,1
|
|
20240322,124400,1207012900,23200,23200,23200,23200,24
|
|
20240322,124300,1206456100,23200,23200,23200,23200,0
|
|
20240322,124200,1206456100,23200,23200,23200,23150,273
|
|
20240322,124100,1200130100,23300,23300,23300,23300,8
|
|
20240322,124000,1199943700,23300,23300,23300,23300,44
|
|
20240322,123900,1198918500,23300,23300,23300,23300,18
|
|
20240322,123800,1198499100,23300,23300,23300,23300,100
|
|
20240322,123700,1196169100,23300,23300,23300,23300,0
|
|
20240322,123600,1196169100,23300,23300,23300,23300,53
|
|
20240322,123500,1194934200,23400,23350,23400,23350,90
|
|
20240322,123400,1192830100,23400,23450,23450,23400,372
|
|
20240322,123300,1184125150,23450,23450,23500,23400,2259
|
|
20240322,123200,1131134150,23450,23400,23450,23400,1240
|
|
20240322,123100,1102118100,23350,23350,23400,23350,181
|
|
20240322,123000,1097891700,23350,23300,23350,23300,694
|
|
20240322,122900,1081688250,23300,23300,23300,23300,290
|
|
20240322,122800,1074931250,23300,23300,23300,23300,926
|
|
20240322,122700,1053355450,23300,23250,23300,23250,837
|
|
20240322,122600,1033895150,23250,23150,23250,23150,154
|
|
20240322,122500,1030323350,23150,23150,23150,23150,31
|
|
20240322,122400,1029605700,23150,23150,23150,23150,6
|
|
20240322,122300,1029466800,23200,23200,23200,23200,0
|
|
20240322,122200,1029466800,23200,23200,23200,23200,9
|
|
20240322,122100,1029258000,23200,23200,23200,23200,0
|
|
20240322,122000,1029258000,23200,23200,23200,23200,2
|
|
20240322,121900,1029211600,23150,23200,23200,23150,130
|
|
20240322,121800,1026196150,23250,23250,23250,23250,10
|
|
20240322,121700,1025963650,23250,23200,23250,23200,14
|
|
20240322,121600,1025638350,23250,23200,23250,23200,51
|
|
20240322,121500,1024455100,23200,23100,23200,23100,941
|
|
20240322,121400,1002638250,23100,23100,23100,23100,400
|
|
20240322,121300,993398250,23100,23100,23100,23100,4
|
|
20240322,121200,993305850,23150,23150,23150,23150,0
|
|
20240322,121100,993305850,23150,23150,23150,23150,0
|
|
20240322,121000,993305850,23150,23150,23150,23150,1
|
|
20240322,120900,993282700,23100,23100,23100,23100,500
|
|
20240322,120800,981732700,23150,23150,23150,23150,98
|
|
20240322,120700,979464000,23200,23200,23200,23200,0
|
|
20240322,120600,979464000,23200,23200,23200,23200,0
|
|
20240322,120500,979464000,23200,23150,23200,23150,14
|
|
20240322,120400,979139850,23150,23150,23150,23150,53
|
|
20240322,120300,977912900,23200,23200,23200,23200,4
|
|
20240322,120200,977820100,23250,23200,23250,23200,59
|
|
20240322,120100,976449800,23200,23250,23250,23200,77
|
|
20240322,120000,974663350,23200,23200,23200,23200,21
|
|
20240322,115900,974176150,23250,23200,23250,23200,27
|
|
20240322,115800,973549700,23250,23200,23250,23200,168
|
|
20240322,115700,969647100,23150,23200,23200,23150,62
|
|
20240322,115600,968211200,23200,23250,23250,23200,101
|
|
20240322,115500,965867950,23200,23200,23200,23200,1
|
|
20240322,115400,965844750,23250,23250,23250,23250,30
|
|
20240322,115300,965147250,23250,23250,23250,23250,53
|
|
20240322,115200,963915000,23250,23250,23250,23250,6
|
|
20240322,115100,963775500,23250,23300,23300,23250,48
|
|
20240322,115000,962659450,23300,23250,23300,23250,13
|
|
20240322,114900,962356700,23350,23350,23350,23350,0
|
|
20240322,114800,962356700,23350,23350,23350,23350,0
|
|
20240322,114700,962356700,23350,23350,23350,23350,5
|
|
20240322,114600,962239950,23350,23350,23350,23350,2
|
|
20240322,114500,962193250,23350,23350,23350,23350,1
|
|
20240322,114400,962169900,23300,23300,23300,23300,90
|
|
20240322,114300,960072900,23350,23300,23350,23300,540
|
|
20240322,114200,947469100,23300,23300,23300,23300,159
|
|
20240322,114100,943764400,23300,23300,23300,23300,53
|
|
20240322,114000,942529500,23300,23250,23300,23250,500
|
|
20240322,113900,930880050,23300,23200,23300,23200,558
|
|
20240322,113800,917887750,23200,23250,23250,23200,434
|
|
20240322,113700,907818900,23250,23250,23250,23250,3
|
|
20240322,113600,907749150,23250,23250,23250,23250,213
|
|
20240322,113500,902796900,23250,23250,23250,23250,1
|
|
20240322,113400,902773650,23250,23250,23250,23250,51
|
|
20240322,113300,901587900,23250,23250,23250,23250,11
|
|
20240322,113200,901332150,23250,23200,23250,23200,21
|
|
20240322,113100,900843950,23250,23250,23250,23250,49
|
|
20240322,113000,899704700,23250,23200,23250,23200,94
|
|
20240322,112900,897521750,23250,23250,23300,23250,236
|
|
20240322,112800,892034700,23300,23250,23300,23250,599
|
|
20240322,112700,878105150,23200,23200,23200,23200,1
|
|
20240322,112600,878081950,23250,23200,23250,23200,182
|
|
20240322,112500,873855950,23200,23200,23200,23200,9
|
|
20240322,112400,873647150,23200,23200,23200,23200,0
|
|
20240322,112300,873647150,23200,23200,23200,23200,418
|
|
20240322,112200,863949550,23200,23250,23300,23200,201
|
|
20240322,112100,859266600,23250,23300,23300,23250,226
|
|
20240322,112000,854002050,23250,23300,23300,23200,72
|
|
20240322,111900,852327200,23300,23250,23300,23250,224
|
|
20240322,111800,847109000,23250,23150,23250,23150,1352
|
|
20240322,111700,815743600,23200,23150,23200,23150,50
|
|
20240322,111600,814585650,23150,23150,23150,23150,38
|
|
20240322,111500,813705950,23150,23150,23150,23150,22
|
|
20240322,111400,813196650,23200,23200,23200,23200,0
|
|
20240322,111300,813196650,23200,23200,23200,23200,0
|
|
20240322,111200,813196650,23200,23200,23200,23200,0
|
|
20240322,111100,813196650,23200,23050,23200,23000,3324
|
|
20240322,111000,736379550,23000,23000,23000,23000,0
|
|
20240322,110900,736379550,23000,23000,23000,23000,456
|
|
20240322,110800,725891550,23000,23000,23000,23000,1
|
|
20240322,110700,725868550,22950,22950,22950,22950,5
|
|
20240322,110600,725753800,22950,22950,22950,22950,305
|
|
20240322,110500,718754050,22950,22950,22950,22950,10
|
|
20240322,110400,718524550,22950,22950,22950,22950,0
|
|
20240322,110300,718524550,22950,22950,22950,22950,17
|
|
20240322,110200,718134400,22950,22950,22950,22950,13
|
|
20240322,110100,717836050,22950,22950,22950,22950,0
|
|
20240322,110000,717836050,22950,22950,22950,22950,0
|
|
20240322,105900,717836050,22950,22950,22950,22950,4
|
|
20240322,105800,717744250,22900,22900,22900,22900,20
|
|
20240322,105700,717286250,22900,22900,22900,22900,100
|
|
20240322,105600,714996250,22900,22900,22900,22900,20
|
|
20240322,105500,714538250,22900,22900,22900,22900,0
|
|
20240322,105400,714538250,22900,22950,22950,22900,800
|
|
20240322,105300,696199200,22950,23000,23000,22950,105
|
|
20240322,105200,693789200,23000,23000,23000,23000,1
|
|
20240322,105100,693766200,23000,23000,23000,23000,4
|
|
20240322,105000,693674200,22950,22950,22950,22950,68
|
|
20240322,104900,692113600,23000,23000,23000,23000,1
|
|
20240322,104800,692090600,22950,22950,22950,22950,8
|
|
20240322,104700,691907000,22950,23000,23000,22950,3
|
|
20240322,104600,691838100,23000,23000,23000,23000,1
|
|
20240322,104500,691815100,22950,22950,23000,22950,173
|
|
20240322,104400,687844650,22950,22950,22950,22950,74
|
|
20240322,104300,686146350,22950,22950,22950,22950,0
|
|
20240322,104200,686146350,22950,23000,23000,22950,473
|
|
20240322,104100,675267450,23000,23000,23000,23000,4
|
|
20240322,104000,675175450,23000,23000,23000,23000,2
|
|
20240322,103900,675129450,23000,23050,23050,23000,327
|
|
20240322,103800,667592150,23100,23100,23100,23100,40
|
|
20240322,103700,666668150,23100,23100,23150,23100,143
|
|
20240322,103600,663364800,23100,23100,23100,23100,2
|
|
20240322,103500,663318600,23150,23150,23150,23150,35
|
|
20240322,103400,662508350,23100,23100,23100,23100,0
|
|
20240322,103300,662508350,23100,23100,23100,23100,0
|
|
20240322,103200,662508350,23100,23100,23100,23100,15
|
|
20240322,103100,662161850,23100,23100,23100,23100,20
|
|
20240322,103000,661699850,23100,23100,23100,23100,10
|
|
20240322,102900,661468850,23100,23100,23100,23100,0
|
|
20240322,102800,661468850,23100,23100,23100,23100,1
|
|
20240322,102700,661445750,23150,23150,23150,23150,143
|
|
20240322,102600,658135300,23150,23200,23200,23150,13
|
|
20240322,102500,657833950,23200,23150,23200,23150,117
|
|
20240322,102400,655121400,23150,23150,23150,23150,123
|
|
20240322,102300,652273950,23150,23150,23150,23150,10
|
|
20240322,102200,652042450,23150,23100,23150,23100,42
|
|
20240322,102100,651070550,23100,23100,23100,23100,50
|
|
20240322,102000,649915550,23150,23100,23200,23100,1270
|
|
20240322,101900,620549950,23150,23150,23150,23150,50
|
|
20240322,101800,619392450,23150,23150,23150,23150,1114
|
|
20240322,101700,593603350,23150,23150,23150,23150,61
|
|
20240322,101600,592191200,23150,23100,23150,23100,998
|
|
20240322,101500,569135700,23050,23050,23050,23000,563
|
|
20240322,101400,556180400,23050,23050,23100,23050,15
|
|
20240322,101300,555834600,23050,23050,23050,23050,447
|
|
20240322,101200,545531250,23050,23000,23050,23000,724
|
|
20240322,101100,528857800,23000,23000,23000,23000,1
|
|
20240322,101000,528834800,23000,22950,23000,22950,156
|
|
20240322,100900,525246850,22900,22950,22950,22900,279
|
|
20240322,100800,518843850,22950,22950,22950,22950,2
|
|
20240322,100700,518797950,22900,22900,22900,22900,1
|
|
20240322,100600,518775050,22900,22900,22900,22900,0
|
|
20240322,100500,518775050,22900,22900,22900,22900,7
|
|
20240322,100400,518614750,22900,22900,22900,22900,502
|
|
20240322,100300,507118950,22850,22900,22900,22850,20
|
|
20240322,100200,506661050,22900,22950,22950,22850,895
|
|
20240322,100100,486166950,22900,22900,22900,22850,107
|
|
20240322,100000,483721150,22900,22950,22950,22850,53
|
|
20240322,095900,482509900,22850,22850,22850,22850,437
|
|
20240322,095800,472524450,22850,22900,22900,22850,964
|
|
20240322,095700,450478000,22900,23000,23000,22900,37
|
|
20240322,095600,449630000,22900,22900,23000,22900,72
|
|
20240322,095500,447981100,22900,22950,22950,22900,357
|
|
20240322,095400,439797950,22900,23000,23000,22900,13
|
|
20240322,095300,439499950,23000,22900,23000,22900,99
|
|
20240322,095200,437232750,22900,22900,22900,22900,35
|
|
20240322,095100,436431250,22900,23000,23000,22900,1010
|
|
20240322,095000,413297400,23000,23000,23000,23000,57
|
|
20240322,094900,411986400,23000,23000,23000,23000,1
|
|
20240322,094800,411963400,23000,23000,23000,23000,37
|
|
20240322,094700,411112400,22950,22950,22950,22950,11
|
|
20240322,094600,410859950,22900,23000,23000,22900,514
|
|
20240322,094500,399080650,23000,22950,23000,22950,4
|
|
20240322,094400,398988800,23000,23000,23000,23000,22
|
|
20240322,094300,398482800,22950,22950,22950,22950,0
|
|
20240322,094200,398482800,22950,22950,22950,22950,141
|
|
20240322,094100,395246850,22950,22950,22950,22950,190
|
|
20240322,094000,390886350,23000,23000,23000,23000,11
|
|
20240322,093900,390633350,23000,22950,23050,22950,304
|
|
20240322,093800,383649600,23000,23050,23050,23000,19
|
|
20240322,093700,383212450,23000,22950,23000,22950,4
|
|
20240322,093600,383120500,22950,23000,23050,22950,665
|
|
20240322,093500,367801500,23050,23050,23050,23050,245
|
|
20240322,093400,362154250,23050,23000,23050,23000,170
|
|
20240322,093300,358243800,23000,23000,23000,23000,27
|
|
20240322,093200,357622800,23000,23050,23100,23000,434
|
|
20240322,093100,347622200,23050,23000,23100,23000,1319
|
|
20240322,093000,317223650,23000,23050,23050,23000,1015
|
|
20240322,092900,293847900,23050,23050,23050,23050,30
|
|
20240322,092800,293156400,23050,23050,23050,23000,1025
|
|
20240322,092700,269530450,23050,23050,23050,23000,637
|
|
20240322,092600,254857000,23050,23000,23050,23000,367
|
|
20240322,092500,246412250,23000,23000,23000,23000,129
|
|
20240322,092400,243445250,23000,23000,23000,23000,18
|
|
20240322,092300,243031250,23000,23000,23000,22950,386
|
|
20240322,092200,234163500,23000,23000,23000,22950,792
|
|
20240322,092100,215974250,22950,22950,23000,22950,261
|
|
20240322,092000,209978600,22900,22950,23000,22900,112
|
|
20240322,091900,207407000,22950,22950,22950,22900,460
|
|
20240322,091800,196871500,22950,22950,22950,22900,394
|
|
20240322,091700,187832100,22950,22900,22950,22800,376
|
|
20240322,091600,179234250,22900,22850,22900,22800,62
|
|
20240322,091500,177817000,22850,22800,22850,22750,349
|
|
20240322,091400,169860150,22800,22750,22800,22750,27
|
|
20240322,091300,169245650,22800,22750,22800,22700,395
|
|
20240322,091200,160260500,22750,22750,22800,22750,104
|
|
20240322,091100,157893800,22800,22750,22800,22750,15
|
|
20240322,091000,157552400,22750,22750,22800,22750,160
|
|
20240322,090900,153912250,22800,22800,22800,22800,0
|
|
20240322,090800,153912250,22800,22800,22850,22750,80
|
|
20240322,090700,152088150,22750,22750,22800,22750,39
|
|
20240322,090600,151200850,22850,22700,22850,22700,373
|
|
20240322,090500,142716850,22800,22750,22800,22700,182
|
|
20240322,090400,138578500,22800,22850,22850,22650,759
|
|
20240322,090300,121370350,22850,22650,22850,22650,212
|
|
20240322,090200,116545100,22650,22700,22800,22650,1816
|
|
20240322,090100,75385200,22700,22750,22800,22700,480
|
|
20240322,090000,64484150,22750,22950,22950,22700,2603
|