627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,192300,20904589150,24250,24250,24250,24250,0
|
|
20240312,192200,20904589150,24250,24250,24250,24250,0
|
|
20240312,192100,20904589150,24250,24250,24250,24250,0
|
|
20240312,192000,20904589150,24250,24250,24250,24250,0
|
|
20240312,191900,20904589150,24250,24250,24250,24250,0
|
|
20240312,191800,20904589150,24250,24250,24250,24250,0
|
|
20240312,191700,20904589150,24250,24250,24250,24250,0
|
|
20240312,191600,20904589150,24250,24250,24250,24250,0
|
|
20240312,191500,20904589150,24250,24250,24250,24250,0
|
|
20240312,191400,20904589150,24250,24250,24250,24250,0
|
|
20240312,191300,20904589150,24250,24250,24250,24250,0
|
|
20240312,191200,20904589150,24250,24250,24250,24250,0
|
|
20240312,191100,20904589150,24250,24250,24250,24250,0
|
|
20240312,191000,20904589150,24250,24250,24250,24250,0
|
|
20240312,190900,20904589150,24250,24250,24250,24250,0
|
|
20240312,190800,20904589150,24250,24250,24250,24250,0
|
|
20240312,190700,20904589150,24250,24250,24250,24250,0
|
|
20240312,190600,20904589150,24250,24250,24250,24250,0
|
|
20240312,190500,20904589150,24250,24250,24250,24250,0
|
|
20240312,190400,20904589150,24250,24250,24250,24250,0
|
|
20240312,190300,20904589150,24250,24250,24250,24250,0
|
|
20240312,190200,20904589150,24250,24250,24250,24250,0
|
|
20240312,190100,20904589150,24250,24250,24250,24250,0
|
|
20240312,190000,20904589150,24250,24250,24250,24250,0
|
|
20240312,185900,20904589150,24250,24250,24250,24250,0
|
|
20240312,185800,20904589150,24250,24250,24250,24250,0
|
|
20240312,185700,20904589150,24250,24250,24250,24250,0
|
|
20240312,185600,20904589150,24250,24250,24250,24250,0
|
|
20240312,185500,20904589150,24250,24250,24250,24250,0
|
|
20240312,185400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,185300,20904589150,24250,24250,24250,24250,0
|
|
20240312,185200,20904589150,24250,24250,24250,24250,0
|
|
20240312,185100,20904589150,24250,24250,24250,24250,0
|
|
20240312,185000,20904589150,24250,24250,24250,24250,0
|
|
20240312,184900,20904589150,24250,24250,24250,24250,0
|
|
20240312,184800,20904589150,24250,24250,24250,24250,0
|
|
20240312,184700,20904589150,24250,24250,24250,24250,0
|
|
20240312,184600,20904589150,24250,24250,24250,24250,0
|
|
20240312,184500,20904589150,24250,24250,24250,24250,0
|
|
20240312,184400,20904589150,24250,24250,24250,24250,0
|
|
20240312,184300,20904589150,24250,24250,24250,24250,0
|
|
20240312,184200,20904589150,24250,24250,24250,24250,0
|
|
20240312,184100,20904589150,24250,24250,24250,24250,0
|
|
20240312,184000,20904589150,24250,24250,24250,24250,0
|
|
20240312,183900,20904589150,24250,24250,24250,24250,0
|
|
20240312,183800,20904589150,24250,24250,24250,24250,0
|
|
20240312,183700,20904589150,24250,24250,24250,24250,0
|
|
20240312,183600,20904589150,24250,24250,24250,24250,0
|
|
20240312,183500,20904589150,24250,24250,24250,24250,0
|
|
20240312,183400,20904589150,24250,24250,24250,24250,0
|
|
20240312,183300,20904589150,24250,24250,24250,24250,0
|
|
20240312,183200,20904589150,24250,24250,24250,24250,0
|
|
20240312,183100,20904589150,24250,24250,24250,24250,0
|
|
20240312,183000,20904589150,24250,24250,24250,24250,0
|
|
20240312,182900,20904589150,24250,24250,24250,24250,0
|
|
20240312,182800,20904589150,24250,24250,24250,24250,0
|
|
20240312,182700,20904589150,24250,24250,24250,24250,0
|
|
20240312,182600,20904589150,24250,24250,24250,24250,0
|
|
20240312,182500,20904589150,24250,24250,24250,24250,0
|
|
20240312,182400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,182300,20904589150,24250,24250,24250,24250,0
|
|
20240312,182200,20904589150,24250,24250,24250,24250,0
|
|
20240312,182100,20904589150,24250,24250,24250,24250,0
|
|
20240312,182000,20904589150,24250,24250,24250,24250,0
|
|
20240312,181900,20904589150,24250,24250,24250,24250,0
|
|
20240312,181800,20904589150,24250,24250,24250,24250,0
|
|
20240312,181700,20904589150,24250,24250,24250,24250,0
|
|
20240312,181600,20904589150,24250,24250,24250,24250,0
|
|
20240312,181500,20904589150,24250,24250,24250,24250,0
|
|
20240312,181400,20904589150,24250,24250,24250,24250,0
|
|
20240312,181300,20904589150,24250,24250,24250,24250,0
|
|
20240312,181200,20904589150,24250,24250,24250,24250,0
|
|
20240312,181100,20904589150,24250,24250,24250,24250,0
|
|
20240312,181000,20904589150,24250,24250,24250,24250,0
|
|
20240312,180900,20904589150,24250,24250,24250,24250,0
|
|
20240312,180800,20904589150,24250,24250,24250,24250,0
|
|
20240312,180700,20904589150,24250,24250,24250,24250,0
|
|
20240312,180600,20904589150,24250,24250,24250,24250,0
|
|
20240312,180500,20904589150,24250,24250,24250,24250,0
|
|
20240312,180400,20904589150,24250,24250,24250,24250,0
|
|
20240312,180300,20904589150,24250,24250,24250,24250,0
|
|
20240312,180200,20904589150,24250,24250,24250,24250,0
|
|
20240312,180100,20904589150,24250,24250,24250,24250,0
|
|
20240312,180000,20904589150,24250,24250,24250,24250,0
|
|
20240312,175900,20904589150,24250,24250,24250,24250,0
|
|
20240312,175800,20904589150,24250,24250,24250,24250,0
|
|
20240312,175700,20904589150,24250,24250,24250,24250,0
|
|
20240312,175600,20904589150,24250,24250,24250,24250,0
|
|
20240312,175500,20904589150,24250,24250,24250,24250,0
|
|
20240312,175400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,175300,20904589150,24250,24250,24250,24250,0
|
|
20240312,175200,20904589150,24250,24250,24250,24250,0
|
|
20240312,175100,20904589150,24250,24250,24250,24250,0
|
|
20240312,175000,20904589150,24250,24250,24250,24250,0
|
|
20240312,174900,20904589150,24250,24250,24250,24250,0
|
|
20240312,174800,20904589150,24250,24250,24250,24250,0
|
|
20240312,174700,20904589150,24250,24250,24250,24250,0
|
|
20240312,174600,20904589150,24250,24250,24250,24250,0
|
|
20240312,174500,20904589150,24250,24250,24250,24250,0
|
|
20240312,174400,20904589150,24250,24250,24250,24250,0
|
|
20240312,174300,20904589150,24250,24250,24250,24250,0
|
|
20240312,174200,20904589150,24250,24250,24250,24250,0
|
|
20240312,174100,20904589150,24250,24250,24250,24250,0
|
|
20240312,174000,20904589150,24250,24250,24250,24250,0
|
|
20240312,173900,20904589150,24250,24250,24250,24250,0
|
|
20240312,173800,20904589150,24250,24250,24250,24250,0
|
|
20240312,173700,20904589150,24250,24250,24250,24250,0
|
|
20240312,173600,20904589150,24250,24250,24250,24250,0
|
|
20240312,173500,20904589150,24250,24250,24250,24250,0
|
|
20240312,173400,20904589150,24250,24250,24250,24250,0
|
|
20240312,173300,20904589150,24250,24250,24250,24250,0
|
|
20240312,173200,20904589150,24250,24250,24250,24250,0
|
|
20240312,173100,20904589150,24250,24250,24250,24250,0
|
|
20240312,173000,20904589150,24250,24250,24250,24250,0
|
|
20240312,172900,20904589150,24250,24250,24250,24250,0
|
|
20240312,172800,20904589150,24250,24250,24250,24250,0
|
|
20240312,172700,20904589150,24250,24250,24250,24250,0
|
|
20240312,172600,20904589150,24250,24250,24250,24250,0
|
|
20240312,172500,20904589150,24250,24250,24250,24250,0
|
|
20240312,172400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,172300,20904589150,24250,24250,24250,24250,0
|
|
20240312,172200,20904589150,24250,24250,24250,24250,0
|
|
20240312,172100,20904589150,24250,24250,24250,24250,0
|
|
20240312,172000,20904589150,24250,24250,24250,24250,0
|
|
20240312,171900,20904589150,24250,24250,24250,24250,0
|
|
20240312,171800,20904589150,24250,24250,24250,24250,0
|
|
20240312,171700,20904589150,24250,24250,24250,24250,0
|
|
20240312,171600,20904589150,24250,24250,24250,24250,0
|
|
20240312,171500,20904589150,24250,24250,24250,24250,0
|
|
20240312,171400,20904589150,24250,24250,24250,24250,0
|
|
20240312,171300,20904589150,24250,24250,24250,24250,0
|
|
20240312,171200,20904589150,24250,24250,24250,24250,0
|
|
20240312,171100,20904589150,24250,24250,24250,24250,0
|
|
20240312,171000,20904589150,24250,24250,24250,24250,0
|
|
20240312,170900,20904589150,24250,24250,24250,24250,0
|
|
20240312,170800,20904589150,24250,24250,24250,24250,0
|
|
20240312,170700,20904589150,24250,24250,24250,24250,0
|
|
20240312,170600,20904589150,24250,24250,24250,24250,0
|
|
20240312,170500,20904589150,24250,24250,24250,24250,0
|
|
20240312,170400,20904589150,24250,24250,24250,24250,0
|
|
20240312,170300,20904589150,24250,24250,24250,24250,0
|
|
20240312,170200,20904589150,24250,24250,24250,24250,0
|
|
20240312,170100,20904589150,24250,24250,24250,24250,0
|
|
20240312,170000,20904589150,24250,24250,24250,24250,0
|
|
20240312,165900,20904589150,24250,24250,24250,24250,0
|
|
20240312,165800,20904589150,24250,24250,24250,24250,0
|
|
20240312,165700,20904589150,24250,24250,24250,24250,0
|
|
20240312,165600,20904589150,24250,24250,24250,24250,0
|
|
20240312,165500,20904589150,24250,24250,24250,24250,0
|
|
20240312,165400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,165300,20904589150,24250,24250,24250,24250,0
|
|
20240312,165200,20904589150,24250,24250,24250,24250,0
|
|
20240312,165100,20904589150,24250,24250,24250,24250,0
|
|
20240312,165000,20904589150,24250,24250,24250,24250,0
|
|
20240312,164900,20904589150,24250,24250,24250,24250,0
|
|
20240312,164800,20904589150,24250,24250,24250,24250,0
|
|
20240312,164700,20904589150,24250,24250,24250,24250,0
|
|
20240312,164600,20904589150,24250,24250,24250,24250,0
|
|
20240312,164500,20904589150,24250,24250,24250,24250,0
|
|
20240312,164400,20904589150,24250,24250,24250,24250,0
|
|
20240312,164300,20904589150,24250,24250,24250,24250,0
|
|
20240312,164200,20904589150,24250,24250,24250,24250,0
|
|
20240312,164100,20904589150,24250,24250,24250,24250,0
|
|
20240312,164000,20904589150,24250,24250,24250,24250,0
|
|
20240312,163900,20904589150,24250,24250,24250,24250,0
|
|
20240312,163800,20904589150,24250,24250,24250,24250,0
|
|
20240312,163700,20904589150,24250,24250,24250,24250,0
|
|
20240312,163600,20904589150,24250,24250,24250,24250,0
|
|
20240312,163500,20904589150,24250,24250,24250,24250,0
|
|
20240312,163400,20904589150,24250,24250,24250,24250,0
|
|
20240312,163300,20904589150,24250,24250,24250,24250,0
|
|
20240312,163200,20904589150,24250,24250,24250,24250,0
|
|
20240312,163100,20904589150,24250,24250,24250,24250,0
|
|
20240312,163000,20904589150,24250,24250,24250,24250,0
|
|
20240312,162900,20904589150,24250,24250,24250,24250,0
|
|
20240312,162800,20904589150,24250,24250,24250,24250,0
|
|
20240312,162700,20904589150,24250,24250,24250,24250,0
|
|
20240312,162600,20904589150,24250,24250,24250,24250,0
|
|
20240312,162500,20904589150,24250,24250,24250,24250,0
|
|
20240312,162400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,162300,20904589150,24250,24250,24250,24250,0
|
|
20240312,162200,20904589150,24250,24250,24250,24250,0
|
|
20240312,162100,20904589150,24250,24250,24250,24250,0
|
|
20240312,162000,20904589150,24250,24250,24250,24250,0
|
|
20240312,161900,20904589150,24250,24250,24250,24250,0
|
|
20240312,161800,20904589150,24250,24250,24250,24250,0
|
|
20240312,161700,20904589150,24250,24250,24250,24250,0
|
|
20240312,161600,20904589150,24250,24250,24250,24250,0
|
|
20240312,161500,20904589150,24250,24250,24250,24250,0
|
|
20240312,161400,20904589150,24250,24250,24250,24250,0
|
|
20240312,161300,20904589150,24250,24250,24250,24250,0
|
|
20240312,161200,20904589150,24250,24250,24250,24250,0
|
|
20240312,161100,20904589150,24250,24250,24250,24250,0
|
|
20240312,161000,20904589150,24250,24250,24250,24250,0
|
|
20240312,160900,20904589150,24250,24250,24250,24250,0
|
|
20240312,160800,20904589150,24250,24250,24250,24250,0
|
|
20240312,160700,20904589150,24250,24250,24250,24250,0
|
|
20240312,160600,20904589150,24250,24250,24250,24250,0
|
|
20240312,160500,20904589150,24250,24250,24250,24250,0
|
|
20240312,160400,20904589150,24250,24250,24250,24250,0
|
|
20240312,160300,20904589150,24250,24250,24250,24250,0
|
|
20240312,160200,20904589150,24250,24250,24250,24250,0
|
|
20240312,160100,20904589150,24250,24250,24250,24250,0
|
|
20240312,160000,20904589150,24250,24250,24250,24250,0
|
|
20240312,155900,20904589150,24250,24250,24250,24250,0
|
|
20240312,155800,20904589150,24250,24250,24250,24250,0
|
|
20240312,155700,20904589150,24250,24250,24250,24250,0
|
|
20240312,155600,20904589150,24250,24250,24250,24250,0
|
|
20240312,155500,20904589150,24250,24250,24250,24250,0
|
|
20240312,155400,20904589150,24250,24250,24250,24250,15980
|
|
20240312,155300,20904589150,24250,24250,24250,24250,0
|
|
20240312,155200,20904589150,24250,24250,24250,24250,0
|
|
20240312,155100,20904589150,24250,24250,24250,24250,0
|
|
20240312,155000,20904589150,24250,24250,24250,24250,0
|
|
20240312,154900,20904589150,24250,24250,24250,24250,0
|
|
20240312,154800,20904589150,24250,24250,24250,24250,0
|
|
20240312,154700,20904589150,24250,24250,24250,24250,0
|
|
20240312,154600,20904589150,24250,24250,24250,24250,0
|
|
20240312,154500,20904589150,24250,24250,24250,24250,0
|
|
20240312,154400,20904589150,24250,24250,24250,24250,0
|
|
20240312,154300,20904589150,24250,24250,24250,24250,0
|
|
20240312,154200,20904589150,24250,24250,24250,24250,0
|
|
20240312,154100,20904589150,24250,24250,24250,24250,0
|
|
20240312,154000,20904589150,24250,24250,24250,24250,0
|
|
20240312,153900,20904589150,24250,24250,24250,24250,0
|
|
20240312,153800,20904589150,24250,24250,24250,24250,0
|
|
20240312,153700,20904589150,24250,24250,24250,24250,0
|
|
20240312,153600,20904589150,24250,24250,24250,24250,0
|
|
20240312,153500,20904589150,24250,24250,24250,24250,0
|
|
20240312,153400,20904589150,24250,24250,24250,24250,0
|
|
20240312,153300,20904589150,24250,24250,24250,24250,0
|
|
20240312,153200,20904589150,24250,24250,24250,24250,0
|
|
20240312,153100,20904589150,24250,24250,24250,24250,0
|
|
20240312,153000,20904589150,24250,24250,24250,24250,15980
|
|
20240312,152900,20517074150,24200,24200,24200,24200,0
|
|
20240312,152800,20517074150,24200,24200,24200,24200,0
|
|
20240312,152700,20517074150,24200,24200,24200,24200,0
|
|
20240312,152600,20517074150,24200,24200,24200,24200,0
|
|
20240312,152500,20517074150,24200,24200,24200,24200,0
|
|
20240312,152400,20517074150,24200,24200,24200,24200,0
|
|
20240312,152300,20517074150,24200,24200,24200,24200,0
|
|
20240312,152200,20517074150,24200,24200,24200,24200,0
|
|
20240312,152100,20517074150,24200,24200,24200,24200,0
|
|
20240312,152000,20517074150,24200,24200,24200,24200,0
|
|
20240312,151900,20517074150,24200,24200,24250,24150,3243
|
|
20240312,151800,20438597200,24250,24250,24250,24200,420
|
|
20240312,151700,20428431300,24250,24200,24250,24150,7238
|
|
20240312,151600,20253271250,24200,24200,24200,24150,5688
|
|
20240312,151500,20115728800,24150,24150,24200,24150,1094
|
|
20240312,151400,20089256650,24200,24200,24250,24200,1077
|
|
20240312,151300,20063145450,24200,24200,24250,24200,3860
|
|
20240312,151200,19969729800,24200,24250,24250,24200,1798
|
|
20240312,151100,19926157400,24200,24200,24250,24200,766
|
|
20240312,151000,19907615200,24250,24250,24250,24200,1325
|
|
20240312,150900,19875527700,24250,24200,24250,24150,10623
|
|
20240312,150800,19618420400,24200,24200,24200,24150,404
|
|
20240312,150700,19608648900,24200,24150,24200,24150,2033
|
|
20240312,150600,19559463100,24200,24150,24200,24150,1006
|
|
20240312,150500,19535150850,24150,24150,24200,24150,326
|
|
20240312,150400,19527267500,24200,24150,24200,24150,762
|
|
20240312,150300,19508847250,24150,24150,24200,24150,3554
|
|
20240312,150200,19422884400,24150,24150,24200,24150,893
|
|
20240312,150100,19401296900,24200,24200,24200,24150,1081
|
|
20240312,150000,19375148900,24200,24200,24200,24150,1474
|
|
20240312,145900,19339520250,24200,24150,24200,24150,764
|
|
20240312,145800,19321049650,24200,24200,24200,24150,732
|
|
20240312,145700,19303351900,24200,24200,24200,24150,382
|
|
20240312,145600,19294124400,24150,24150,24150,24100,1839
|
|
20240312,145500,19249738150,24150,24150,24200,24100,4289
|
|
20240312,145400,19146173200,24200,24150,24200,24150,3852
|
|
20240312,145300,19053124050,24150,24150,24150,24100,1751
|
|
20240312,145200,19010840200,24100,24150,24150,24100,507
|
|
20240312,145100,18998602300,24150,24100,24150,24100,2462
|
|
20240312,145000,18939150900,24150,24150,24150,24100,448
|
|
20240312,144900,18928342950,24100,24100,24100,24100,882
|
|
20240312,144800,18907086750,24100,24100,24100,24050,1586
|
|
20240312,144700,18868869100,24100,24100,24150,24050,824
|
|
20240312,144600,18849012100,24150,24100,24150,24050,2405
|
|
20240312,144500,18791081500,24100,24100,24150,24100,1292
|
|
20240312,144400,18759944250,24100,24100,24100,24050,1445
|
|
20240312,144300,18725127250,24100,24100,24100,24050,1809
|
|
20240312,144200,18681551400,24100,24150,24150,24100,13120
|
|
20240312,144100,18365344250,24150,24150,24150,24100,933
|
|
20240312,144000,18342812400,24150,24150,24150,24150,80
|
|
20240312,143900,18340880400,24150,24150,24150,24150,82
|
|
20240312,143800,18338900100,24150,24150,24150,24100,305
|
|
20240312,143700,18331534400,24150,24150,24150,24100,2659
|
|
20240312,143600,18267334450,24150,24150,24150,24100,524
|
|
20240312,143500,18254694350,24150,24150,24150,24100,512
|
|
20240312,143400,18242334550,24150,24150,24150,24100,414
|
|
20240312,143300,18232350900,24100,24150,24150,24100,1091
|
|
20240312,143200,18206005550,24150,24150,24150,24100,432
|
|
20240312,143100,18195577850,24150,24150,24200,24100,5964
|
|
20240312,143000,18051558650,24100,24150,24150,24100,230
|
|
20240312,142900,18046010150,24100,24150,24150,24100,1408
|
|
20240312,142800,18012009600,24100,24100,24150,24100,1386
|
|
20240312,142700,17978595150,24100,24150,24150,24100,1192
|
|
20240312,142600,17949815750,24100,24150,24150,24100,1058
|
|
20240312,142500,17924273300,24150,24150,24150,24100,241
|
|
20240312,142400,17918462700,24100,24150,24150,24100,132
|
|
20240312,142300,17915280250,24100,24150,24150,24100,499
|
|
20240312,142200,17903240200,24150,24100,24150,24100,786
|
|
20240312,142100,17884294750,24100,24100,24150,24100,439
|
|
20240312,142000,17873695750,24100,24150,24150,24100,101
|
|
20240312,141900,17871258700,24150,24100,24150,24100,680
|
|
20240312,141800,17854858650,24100,24100,24150,24100,2319
|
|
20240312,141700,17798968550,24150,24150,24150,24100,675
|
|
20240312,141600,17782674700,24100,24150,24150,24100,167
|
|
20240312,141500,17778645350,24100,24150,24150,24100,1042
|
|
20240312,141400,17753485050,24150,24150,24150,24100,228
|
|
20240312,141300,17747979900,24150,24150,24150,24100,183
|
|
20240312,141200,17743562850,24100,24150,24150,24100,753
|
|
20240312,141100,17725380600,24150,24150,24150,24100,1131
|
|
20240312,141000,17698072800,24150,24150,24150,24100,162
|
|
20240312,140900,17694161750,24100,24050,24100,24050,1550
|
|
20240312,140800,17656808000,24100,24100,24100,24100,372
|
|
20240312,140700,17647842800,24050,24050,24100,24050,173
|
|
20240312,140600,17643680250,24050,24100,24100,24050,261
|
|
20240312,140500,17637399250,24050,24100,24100,24050,103
|
|
20240312,140400,17634922000,24050,24100,24100,24050,559
|
|
20240312,140300,17621464900,24050,24100,24100,24050,216
|
|
20240312,140200,17616260350,24100,24100,24100,24050,519
|
|
20240312,140100,17603753450,24100,24100,24100,24050,129
|
|
20240312,140000,17600647550,24100,24100,24100,24050,80
|
|
20240312,135900,17598723150,24050,24100,24100,24050,214
|
|
20240312,135800,17593576400,24100,24100,24100,24050,543
|
|
20240312,135700,17580498100,24100,24100,24100,24100,12
|
|
20240312,135600,17580208900,24100,24100,24100,24050,922
|
|
20240312,135500,17558013700,24100,24050,24100,24050,2366
|
|
20240312,135400,17500994100,24100,24100,24100,24100,102
|
|
20240312,135300,17498535900,24100,24050,24100,24050,558
|
|
20240312,135200,17485090450,24100,24100,24100,24050,1043
|
|
20240312,135100,17459995200,24100,24050,24100,24050,108
|
|
20240312,135000,17457397300,24050,24050,24100,24050,111
|
|
20240312,134900,17454727400,24100,24100,24100,24050,172
|
|
20240312,134800,17450590700,24100,24100,24100,24100,13
|
|
20240312,134700,17450277400,24050,24050,24100,24050,72
|
|
20240312,134600,17448545450,24050,24100,24150,24050,2501
|
|
20240312,134500,17388269900,24100,24050,24100,24050,672
|
|
20240312,134400,17372074800,24100,24050,24100,24050,110
|
|
20240312,134300,17369428400,24050,24100,24100,24050,1095
|
|
20240312,134200,17343091850,24100,24100,24100,24100,313
|
|
20240312,134100,17335548550,24100,24100,24100,24050,4370
|
|
20240312,134000,17230387100,24100,24100,24100,24100,710
|
|
20240312,133900,17213276100,24100,24100,24100,24050,761
|
|
20240312,133800,17194937250,24100,24050,24100,24050,60
|
|
20240312,133700,17193493950,24050,24100,24100,24050,354
|
|
20240312,133600,17184980000,24050,24050,24100,24050,210
|
|
20240312,133500,17179929450,24050,24100,24100,24050,178
|
|
20240312,133400,17175647900,24050,24050,24100,24050,3540
|
|
20240312,133300,17090457050,24050,23950,24050,23950,3572
|
|
20240312,133200,17004777550,23900,23950,23950,23900,249
|
|
20240312,133100,16998821800,23950,23950,23950,23900,426
|
|
20240312,133000,16988632350,23950,23950,23950,23900,269
|
|
20240312,132900,16982200350,23950,24000,24000,23950,611
|
|
20240312,132800,16967566550,23950,24000,24000,23950,10085
|
|
20240312,132700,16725985800,24000,24000,24000,24000,39
|
|
20240312,132600,16725049800,24000,24000,24000,23950,172
|
|
20240312,132500,16720922600,24000,24000,24000,24000,41
|
|
20240312,132400,16719938600,24000,24000,24000,23950,125
|
|
20240312,132300,16716941650,23950,24000,24000,23950,445
|
|
20240312,132200,16706263700,24000,24000,24000,24000,118
|
|
20240312,132100,16703431700,24000,24000,24000,23950,1014
|
|
20240312,132000,16679097450,24000,23950,24000,23950,640
|
|
20240312,131900,16663747700,23950,24000,24000,23950,103
|
|
20240312,131800,16661279650,23950,24000,24000,23950,294
|
|
20240312,131700,16654235250,24000,24000,24000,23950,1232
|
|
20240312,131600,16624722550,23950,24000,24000,23950,894
|
|
20240312,131500,16603284050,24000,24000,24000,23950,621
|
|
20240312,131400,16588383600,24000,24000,24000,24000,392
|
|
20240312,131300,16578975600,24000,23950,24000,23950,188
|
|
20240312,131200,16574466350,24050,23950,24050,23950,2389
|
|
20240312,131100,16517137250,24000,23950,24000,23950,178
|
|
20240312,131000,16512872000,24000,23950,24000,23950,298
|
|
20240312,130900,16505729550,23950,23950,23950,23950,207
|
|
20240312,130800,16500771900,23950,23950,24000,23950,602
|
|
20240312,130700,16486348700,24000,24000,24000,23950,133
|
|
20240312,130600,16483160650,23950,24000,24000,23950,359
|
|
20240312,130500,16474551200,24000,24000,24000,23950,391
|
|
20240312,130400,16465176550,23950,23950,24000,23950,778
|
|
20240312,130300,16446533850,23950,24000,24000,23950,236
|
|
20240312,130200,16440876700,24000,24000,24050,24000,1249
|
|
20240312,130100,16410900450,24000,24000,24000,24000,953
|
|
20240312,130000,16388028450,23950,24050,24050,23950,7100
|
|
20240312,125900,16217627400,24000,24050,24050,24000,447
|
|
20240312,125800,16206897350,24050,24000,24050,24000,374
|
|
20240312,125700,16197918700,24000,24000,24050,24000,646
|
|
20240312,125600,16182413050,24050,24000,24050,24000,308
|
|
20240312,125500,16175017700,24050,24000,24050,24000,492
|
|
20240312,125400,16163207950,24000,24050,24050,24000,369
|
|
20240312,125300,16154345350,24050,24000,24050,24000,236
|
|
20240312,125200,16148680250,24000,24000,24050,24000,427
|
|
20240312,125100,16138428550,24000,24000,24050,24000,280
|
|
20240312,125000,16131707750,24050,24050,24100,24050,1700
|
|
20240312,124900,16090817650,24050,24050,24100,24050,1327
|
|
20240312,124800,16058898050,24050,24100,24100,24000,4403
|
|
20240312,124700,15953008750,24050,24100,24100,24050,948
|
|
20240312,124600,15930201500,24050,24100,24100,24050,403
|
|
20240312,124500,15920497200,24100,24100,24100,24050,1009
|
|
20240312,124400,15896192050,24100,24050,24100,24050,430
|
|
20240312,124300,15885831100,24050,24050,24100,24050,1516
|
|
20240312,124200,15849362500,24050,24100,24100,24050,1118
|
|
20240312,124100,15822424550,24100,24100,24100,24050,619
|
|
20240312,124000,15807508800,24050,24050,24100,24050,653
|
|
20240312,123900,15791775750,24050,24100,24100,24050,424
|
|
20240312,123800,15781567950,24050,24100,24100,24050,200
|
|
20240312,123700,15776753350,24100,24050,24100,24050,99
|
|
20240312,123600,15774369700,24050,24050,24050,24000,3832
|
|
20240312,123500,15682210550,24050,24100,24100,24000,1103
|
|
20240312,123400,15655667150,24100,24050,24100,24050,3670
|
|
20240312,123300,15567222400,24050,24050,24050,24000,708
|
|
20240312,123200,15550200200,24050,24000,24100,24000,2639
|
|
20240312,123100,15486767750,24000,24000,24000,23950,1277
|
|
20240312,123000,15456125850,24000,24000,24000,23950,443
|
|
20240312,122900,15445503750,24000,24000,24000,24000,8
|
|
20240312,122800,15445311750,24000,24050,24050,24000,254
|
|
20240312,122700,15439215050,24000,24100,24100,23900,11412
|
|
20240312,122600,15165549350,24100,24050,24100,24050,566
|
|
20240312,122500,15151908950,24100,24100,24100,24100,100
|
|
20240312,122400,15149498950,24050,24100,24150,24050,4155
|
|
20240312,122300,15049366000,24100,24100,24150,24100,4179
|
|
20240312,122200,14948642800,24100,24050,24100,24050,415
|
|
20240312,122100,14938642150,24050,24050,24100,24050,1530
|
|
20240312,122000,14901838800,24050,24050,24050,24000,593
|
|
20240312,121900,14887577400,24000,24000,24050,24000,487
|
|
20240312,121800,14875887250,24000,24050,24050,24000,326
|
|
20240312,121700,14868058250,24050,24000,24050,24000,338
|
|
20240312,121600,14859939500,24050,24000,24050,24000,290
|
|
20240312,121500,14852975100,24000,24000,24050,24000,448
|
|
20240312,121400,14842220900,24050,24000,24050,24000,2659
|
|
20240312,121300,14778315600,24000,24000,24000,23950,2226
|
|
20240312,121200,14724891650,24000,24000,24000,23950,529
|
|
20240312,121100,14712200850,23950,24000,24000,23950,325
|
|
20240312,121000,14704401300,24000,24000,24000,23950,481
|
|
20240312,120900,14692861300,23950,23950,24000,23950,2647
|
|
20240312,120800,14629340300,23950,24000,24000,23950,320
|
|
20240312,120700,14621671700,24000,24000,24000,23950,1353
|
|
20240312,120600,14589201000,24000,24000,24000,23950,478
|
|
20240312,120500,14577739050,23950,23950,24000,23950,627
|
|
20240312,120400,14562706700,24000,24000,24000,23950,252
|
|
20240312,120300,14556658800,24000,23950,24000,23950,556
|
|
20240312,120200,14543336450,24000,24000,24000,24000,203
|
|
20240312,120100,14538464450,24000,24000,24000,24000,466
|
|
20240312,120000,14527280450,24000,24000,24000,23950,570
|
|
20240312,115900,14513617400,24000,24000,24000,23950,1199
|
|
20240312,115800,14484851500,24000,23950,24000,23950,18
|
|
20240312,115700,14484420100,23950,24000,24000,23950,255
|
|
20240312,115600,14478312650,24000,24000,24000,24000,119
|
|
20240312,115500,14475456650,23950,23950,24000,23950,66
|
|
20240312,115400,14473875700,24000,24000,24000,23950,1066
|
|
20240312,115300,14448317350,24000,23900,24000,23900,281
|
|
20240312,115200,14441574000,24000,23950,24000,23950,356
|
|
20240312,115100,14433045350,23950,23950,24000,23950,2243
|
|
20240312,115000,14379285000,23950,24000,24000,23950,1306
|
|
20240312,114900,14347941400,24000,24000,24000,24000,1114
|
|
20240312,114800,14321205400,23950,24000,24000,23950,485
|
|
20240312,114700,14309571500,24000,24000,24000,23950,162
|
|
20240312,114600,14305686000,24000,24000,24000,23950,544
|
|
20240312,114500,14292634050,24000,23950,24000,23950,294
|
|
20240312,114400,14285592300,23950,23900,24000,23900,10296
|
|
20240312,114300,14038631700,23900,23900,23950,23850,2596
|
|
20240312,114200,13976591950,23950,23900,23950,23900,552
|
|
20240312,114100,13963398850,23900,23900,23950,23900,102
|
|
20240312,114000,13960958600,23900,23950,23950,23900,60
|
|
20240312,113900,13959523700,23950,23950,23950,23900,267
|
|
20240312,113800,13953135000,23950,23900,23950,23900,125
|
|
20240312,113700,13950146750,23900,23950,23950,23900,576
|
|
20240312,113600,13936378950,23900,23950,23950,23900,490
|
|
20240312,113500,13924643500,23950,23950,24000,23950,238
|
|
20240312,113400,13918943150,23950,23950,24000,23950,446
|
|
20240312,113300,13908261250,23950,23950,24000,23950,1669
|
|
20240312,113200,13868288250,24000,24000,24000,23950,467
|
|
20240312,113100,13857095200,23950,24000,24000,23950,837
|
|
20240312,113000,13837044000,24000,23950,24000,23950,698
|
|
20240312,112900,13820323950,23950,24000,24000,23950,302
|
|
20240312,112800,13813081450,23950,24000,24000,23950,305
|
|
20240312,112700,13805761800,23950,23950,23950,23900,918
|
|
20240312,112600,13783781250,23950,23950,23950,23950,493
|
|
20240312,112500,13771973900,23900,23900,23950,23900,91
|
|
20240312,112400,13769797950,23900,23950,23950,23900,187
|
|
20240312,112300,13765326250,23950,23850,23950,23850,3214
|
|
20240312,112200,13688513800,23850,23850,23900,23850,454
|
|
20240312,112100,13677685350,23900,23850,23900,23850,439
|
|
20240312,112000,13667209350,23850,23850,23850,23850,469
|
|
20240312,111900,13656023700,23850,23900,23900,23850,2137
|
|
20240312,111800,13605055650,23900,23850,23900,23850,436
|
|
20240312,111700,13594656450,23850,23850,23850,23850,148
|
|
20240312,111600,13591126650,23850,23900,23900,23850,3426
|
|
20240312,111500,13509415450,23850,23900,23900,23850,428
|
|
20240312,111400,13499206450,23900,23850,23900,23850,338
|
|
20240312,111300,13491139000,23900,23850,23900,23850,636
|
|
20240312,111200,13475969200,23850,23900,23900,23850,721
|
|
20240312,111100,13458748400,23900,23900,23900,23850,819
|
|
20240312,111000,13439197050,23900,23900,23950,23850,1240
|
|
20240312,110900,13409562900,23900,23850,23900,23850,460
|
|
20240312,110800,13398572650,23850,23900,23950,23850,1597
|
|
20240312,110700,13360423250,23900,23950,23950,23900,322
|
|
20240312,110600,13352726900,23950,23900,23950,23900,774
|
|
20240312,110500,13334219050,23950,23950,23950,23900,4759
|
|
20240312,110400,13220254450,24000,24000,24000,24000,104
|
|
20240312,110300,13217758450,23950,24000,24050,23950,2404
|
|
20240312,110200,13160066400,24000,24000,24000,24000,105
|
|
20240312,110100,13157546400,24000,24050,24050,24000,435
|
|
20240312,110000,13147104650,24000,24050,24050,24000,731
|
|
20240312,105900,13129552500,24000,24000,24050,23950,1890
|
|
20240312,105800,13084189400,24000,24000,24050,23950,3298
|
|
20240312,105700,13005092900,24050,24050,24050,24000,721
|
|
20240312,105600,12987763150,24000,24050,24050,24000,338
|
|
20240312,105500,12979638000,24050,23950,24050,23950,1023
|
|
20240312,105400,12955079600,23950,24000,24050,23950,1759
|
|
20240312,105300,12912876450,24000,24000,24050,23950,1219
|
|
20240312,105200,12883613900,24000,23950,24000,23950,1122
|
|
20240312,105100,12856710200,23950,23950,24000,23900,3528
|
|
20240312,105000,12772111600,24000,23950,24000,23900,1540
|
|
20240312,104900,12735212700,23950,23950,24000,23950,1143
|
|
20240312,104800,12707830600,23950,23900,23950,23900,3234
|
|
20240312,104700,12630458350,23900,23850,23900,23850,2581
|
|
20240312,104600,12568845750,23850,23850,23850,23800,1427
|
|
20240312,104500,12534856050,23800,23800,23850,23750,1893
|
|
20240312,104400,12489786500,23800,23750,23800,23700,3538
|
|
20240312,104300,12405766200,23750,23700,23750,23700,1346
|
|
20240312,104200,12373806850,23750,23750,23750,23700,510
|
|
20240312,104100,12361711700,23750,23750,23750,23700,1405
|
|
20240312,104000,12328395100,23750,23650,23750,23650,5492
|
|
20240312,103900,12198316700,23650,23700,23700,23650,498
|
|
20240312,103800,12186535650,23650,23650,23700,23650,821
|
|
20240312,103700,12167094050,23700,23700,23750,23650,654
|
|
20240312,103600,12151593150,23700,23750,23750,23700,3155
|
|
20240312,103500,12076730850,23700,23650,23750,23650,1703
|
|
20240312,103400,12036369800,23650,23650,23700,23600,11500
|
|
20240312,103300,11764676900,23650,23700,23750,23650,17646
|
|
20240312,103200,11346639500,23700,23800,23850,23700,19932
|
|
20240312,103100,10872840500,23850,23850,23850,23800,986
|
|
20240312,103000,10849353750,23850,23800,23900,23800,714
|
|
20240312,102900,10832324650,23800,23850,23900,23800,1365
|
|
20240312,102800,10799763000,23850,23800,23900,23800,1615
|
|
20240312,102700,10761251300,23850,23800,23850,23800,549
|
|
20240312,102600,10748175100,23850,23850,23850,23800,2140
|
|
20240312,102500,10697211700,23800,23850,23850,23800,1552
|
|
20240312,102400,10660207700,23850,23850,23900,23800,1969
|
|
20240312,102300,10613273000,23850,23900,23900,23850,3574
|
|
20240312,102200,10528020950,23900,23900,23950,23850,3610
|
|
20240312,102100,10441880950,23900,23900,23950,23850,1465
|
|
20240312,102000,10406869400,23900,23900,23950,23850,3204
|
|
20240312,101900,10330321000,23900,23900,23900,23850,1109
|
|
20240312,101800,10303827750,23900,23850,23900,23850,1574
|
|
20240312,101700,10266215550,23900,23900,23900,23850,902
|
|
20240312,101600,10244693800,23900,23900,23900,23850,1481
|
|
20240312,101500,10209306950,23900,23900,23950,23850,1921
|
|
20240312,101400,10163382050,23950,23900,23950,23850,5968
|
|
20240312,101300,10020748750,23900,23900,23950,23900,978
|
|
20240312,101200,9997374400,23900,23850,23950,23850,4823
|
|
20240312,101100,9882120900,23900,23850,23900,23850,5222
|
|
20240312,101000,9757565050,23900,23850,23900,23850,2212
|
|
20240312,100900,9704799250,23900,23900,23950,23850,17066
|
|
20240312,100800,9296996600,23950,23950,24000,23900,1047
|
|
20240312,100700,9271940850,23950,23950,24000,23900,8651
|
|
20240312,100600,9064772000,24000,23950,24050,23950,1514
|
|
20240312,100500,9028491300,23950,24000,24050,23950,5908
|
|
20240312,100400,8886694200,24000,24050,24050,24000,1013
|
|
20240312,100300,8862337200,24050,24050,24050,24000,995
|
|
20240312,100200,8838407550,24050,24000,24050,23950,3121
|
|
20240312,100100,8763499100,23950,23950,24000,23950,3370
|
|
20240312,100000,8682652050,23950,24000,24000,23950,1202
|
|
20240312,095900,8653853750,24000,24000,24000,23950,869
|
|
20240312,095800,8632997800,24000,24000,24000,23950,1334
|
|
20240312,095700,8601011750,23950,24000,24050,23950,1821
|
|
20240312,095600,8557328400,24000,24000,24050,24000,639
|
|
20240312,095500,8541991000,24000,24000,24050,23950,1681
|
|
20240312,095400,8501649950,24000,24050,24050,23950,4744
|
|
20240312,095300,8387787400,24050,24000,24050,24000,358
|
|
20240312,095200,8379189350,24000,24000,24050,23950,2360
|
|
20240312,095100,8322533150,24000,24000,24050,23950,8330
|
|
20240312,095000,8122700550,24050,23950,24050,23900,10022
|
|
20240312,094900,7882520900,23950,23950,24000,23950,2362
|
|
20240312,094800,7825942450,23950,24050,24100,23950,14634
|
|
20240312,094700,7474620850,24050,24050,24100,24050,703
|
|
20240312,094600,7457703250,24050,24050,24050,24000,1316
|
|
20240312,094500,7426061700,24050,24000,24100,24000,1761
|
|
20240312,094400,7383734250,24000,24050,24100,24000,3838
|
|
20240312,094300,7291449600,24050,24100,24100,24050,989
|
|
20240312,094200,7267636450,24000,24050,24100,24000,3951
|
|
20240312,094100,7172591750,24050,24100,24100,24050,3794
|
|
20240312,094000,7081294550,24050,24050,24100,24000,835
|
|
20240312,093900,7061213100,24100,24000,24100,24000,2835
|
|
20240312,093800,6993151500,24000,24100,24100,24000,6364
|
|
20240312,093700,6840085900,24100,24100,24100,24050,1930
|
|
20240312,093600,6793638150,24100,24100,24150,24050,3481
|
|
20240312,093500,6709745850,24100,24100,24150,24050,6634
|
|
20240312,093400,6549831800,24100,24150,24150,24100,2156
|
|
20240312,093300,6497827150,24150,24100,24150,24100,5091
|
|
20240312,093200,6374997300,24100,24100,24150,24100,1161
|
|
20240312,093100,6347016000,24100,24100,24150,24050,5639
|
|
20240312,093000,6211118300,24100,24150,24150,24050,4012
|
|
20240312,092900,6114441200,24150,24200,24200,24150,3566
|
|
20240312,092800,6028313350,24150,24200,24250,24150,3287
|
|
20240312,092700,5948759150,24250,24250,24300,24200,2221
|
|
20240312,092600,5894922400,24300,24150,24300,24150,2781
|
|
20240312,092500,5827491700,24250,24100,24250,24100,7815
|
|
20240312,092400,5638695750,24100,24050,24150,24050,3136
|
|
20240312,092300,5563173950,24050,24050,24150,24050,1082
|
|
20240312,092200,5537106450,24150,24050,24150,24000,6426
|
|
20240312,092100,5382429450,24000,24050,24100,24000,4851
|
|
20240312,092000,5265883850,24050,24050,24100,24050,4997
|
|
20240312,091900,5145664850,24050,24000,24050,24000,9459
|
|
20240312,091800,4918474900,24050,24150,24150,24000,13440
|
|
20240312,091700,4595224500,24150,24100,24200,24050,8505
|
|
20240312,091600,4389949150,24100,24200,24250,24100,14667
|
|
20240312,091500,4035868800,24200,24350,24350,24200,6788
|
|
20240312,091400,3870934550,24350,24400,24450,24350,2674
|
|
20240312,091300,3805718000,24400,24400,24450,24350,3721
|
|
20240312,091200,3714922900,24400,24400,24450,24350,3125
|
|
20240312,091100,3638667150,24400,24350,24450,24350,6073
|
|
20240312,091000,3490455850,24350,24250,24350,24250,6402
|
|
20240312,090900,3334773400,24300,24250,24400,24250,9931
|
|
20240312,090800,3093483150,24250,24350,24350,24250,8133
|
|
20240312,090700,2895815650,24400,24550,24550,24350,7431
|
|
20240312,090600,2714437350,24500,24650,24700,24450,19126
|
|
20240312,090500,2244146900,24650,24650,24750,24550,13827
|
|
20240312,090400,1902937800,24650,24550,24700,24500,6024
|
|
20240312,090300,1754765000,24500,24350,24600,24350,5689
|
|
20240312,090200,1615453700,24450,24300,24450,24250,15367
|
|
20240312,090100,1241263750,24300,24400,24450,24300,7996
|
|
20240312,090000,1046591500,24400,24600,24700,24350,42654
|