577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,183300,1629704250,23100,23100,23100,23100,0
|
|
20240325,183200,1629704250,23100,23100,23100,23100,0
|
|
20240325,183100,1629704250,23100,23100,23100,23100,0
|
|
20240325,183000,1629704250,23100,23100,23100,23100,0
|
|
20240325,182900,1629704250,23100,23100,23100,23100,0
|
|
20240325,182800,1629704250,23100,23100,23100,23100,0
|
|
20240325,182700,1629704250,23100,23100,23100,23100,0
|
|
20240325,182600,1629704250,23100,23100,23100,23100,0
|
|
20240325,182500,1629704250,23100,23100,23100,23100,0
|
|
20240325,182400,1629704250,23100,23100,23100,23100,0
|
|
20240325,182300,1629704250,23100,23100,23100,23100,0
|
|
20240325,182200,1629704250,23100,23100,23100,23100,0
|
|
20240325,182100,1629704250,23100,23100,23100,23100,0
|
|
20240325,182000,1629704250,23100,23100,23100,23100,0
|
|
20240325,181900,1629704250,23100,23100,23100,23100,0
|
|
20240325,181800,1629704250,23100,23100,23100,23100,0
|
|
20240325,181700,1629704250,23100,23100,23100,23100,0
|
|
20240325,181600,1629704250,23100,23100,23100,23100,0
|
|
20240325,181500,1629704250,23100,23100,23100,23100,0
|
|
20240325,181400,1629704250,23100,23100,23100,23100,0
|
|
20240325,181300,1629704250,23100,23100,23100,23100,0
|
|
20240325,181200,1629704250,23100,23100,23100,23100,0
|
|
20240325,181100,1629704250,23100,23100,23100,23100,0
|
|
20240325,181000,1629704250,23100,23100,23100,23100,0
|
|
20240325,180900,1629704250,23100,23100,23100,23100,0
|
|
20240325,180800,1629704250,23100,23100,23100,23100,0
|
|
20240325,180700,1629704250,23100,23100,23100,23100,0
|
|
20240325,180600,1629704250,23100,23100,23100,23100,0
|
|
20240325,180500,1629704250,23100,23100,23100,23100,0
|
|
20240325,180400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,180300,1629704250,23100,23100,23100,23100,0
|
|
20240325,180200,1629704250,23100,23100,23100,23100,0
|
|
20240325,180100,1629704250,23100,23100,23100,23100,0
|
|
20240325,180000,1629704250,23100,23100,23100,23100,0
|
|
20240325,175900,1629704250,23100,23100,23100,23100,0
|
|
20240325,175800,1629704250,23100,23100,23100,23100,0
|
|
20240325,175700,1629704250,23100,23100,23100,23100,0
|
|
20240325,175600,1629704250,23100,23100,23100,23100,0
|
|
20240325,175500,1629704250,23100,23100,23100,23100,0
|
|
20240325,175400,1629704250,23100,23100,23100,23100,0
|
|
20240325,175300,1629704250,23100,23100,23100,23100,0
|
|
20240325,175200,1629704250,23100,23100,23100,23100,0
|
|
20240325,175100,1629704250,23100,23100,23100,23100,0
|
|
20240325,175000,1629704250,23100,23100,23100,23100,0
|
|
20240325,174900,1629704250,23100,23100,23100,23100,0
|
|
20240325,174800,1629704250,23100,23100,23100,23100,0
|
|
20240325,174700,1629704250,23100,23100,23100,23100,0
|
|
20240325,174600,1629704250,23100,23100,23100,23100,0
|
|
20240325,174500,1629704250,23100,23100,23100,23100,0
|
|
20240325,174400,1629704250,23100,23100,23100,23100,0
|
|
20240325,174300,1629704250,23100,23100,23100,23100,0
|
|
20240325,174200,1629704250,23100,23100,23100,23100,0
|
|
20240325,174100,1629704250,23100,23100,23100,23100,0
|
|
20240325,174000,1629704250,23100,23100,23100,23100,0
|
|
20240325,173900,1629704250,23100,23100,23100,23100,0
|
|
20240325,173800,1629704250,23100,23100,23100,23100,0
|
|
20240325,173700,1629704250,23100,23100,23100,23100,0
|
|
20240325,173600,1629704250,23100,23100,23100,23100,0
|
|
20240325,173500,1629704250,23100,23100,23100,23100,0
|
|
20240325,173400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,173300,1629704250,23100,23100,23100,23100,0
|
|
20240325,173200,1629704250,23100,23100,23100,23100,0
|
|
20240325,173100,1629704250,23100,23100,23100,23100,0
|
|
20240325,173000,1629704250,23100,23100,23100,23100,0
|
|
20240325,172900,1629704250,23100,23100,23100,23100,0
|
|
20240325,172800,1629704250,23100,23100,23100,23100,0
|
|
20240325,172700,1629704250,23100,23100,23100,23100,0
|
|
20240325,172600,1629704250,23100,23100,23100,23100,0
|
|
20240325,172500,1629704250,23100,23100,23100,23100,0
|
|
20240325,172400,1629704250,23100,23100,23100,23100,0
|
|
20240325,172300,1629704250,23100,23100,23100,23100,0
|
|
20240325,172200,1629704250,23100,23100,23100,23100,0
|
|
20240325,172100,1629704250,23100,23100,23100,23100,0
|
|
20240325,172000,1629704250,23100,23100,23100,23100,0
|
|
20240325,171900,1629704250,23100,23100,23100,23100,0
|
|
20240325,171800,1629704250,23100,23100,23100,23100,0
|
|
20240325,171700,1629704250,23100,23100,23100,23100,0
|
|
20240325,171600,1629704250,23100,23100,23100,23100,0
|
|
20240325,171500,1629704250,23100,23100,23100,23100,0
|
|
20240325,171400,1629704250,23100,23100,23100,23100,0
|
|
20240325,171300,1629704250,23100,23100,23100,23100,0
|
|
20240325,171200,1629704250,23100,23100,23100,23100,0
|
|
20240325,171100,1629704250,23100,23100,23100,23100,0
|
|
20240325,171000,1629704250,23100,23100,23100,23100,0
|
|
20240325,170900,1629704250,23100,23100,23100,23100,0
|
|
20240325,170800,1629704250,23100,23100,23100,23100,0
|
|
20240325,170700,1629704250,23100,23100,23100,23100,0
|
|
20240325,170600,1629704250,23100,23100,23100,23100,0
|
|
20240325,170500,1629704250,23100,23100,23100,23100,0
|
|
20240325,170400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,170300,1629704250,23100,23100,23100,23100,0
|
|
20240325,170200,1629704250,23100,23100,23100,23100,0
|
|
20240325,170100,1629704250,23100,23100,23100,23100,0
|
|
20240325,170000,1629704250,23100,23100,23100,23100,0
|
|
20240325,165900,1629704250,23100,23100,23100,23100,0
|
|
20240325,165800,1629704250,23100,23100,23100,23100,0
|
|
20240325,165700,1629704250,23100,23100,23100,23100,0
|
|
20240325,165600,1629704250,23100,23100,23100,23100,0
|
|
20240325,165500,1629704250,23100,23100,23100,23100,0
|
|
20240325,165400,1629704250,23100,23100,23100,23100,0
|
|
20240325,165300,1629704250,23100,23100,23100,23100,0
|
|
20240325,165200,1629704250,23100,23100,23100,23100,0
|
|
20240325,165100,1629704250,23100,23100,23100,23100,0
|
|
20240325,165000,1629704250,23100,23100,23100,23100,0
|
|
20240325,164900,1629704250,23100,23100,23100,23100,0
|
|
20240325,164800,1629704250,23100,23100,23100,23100,0
|
|
20240325,164700,1629704250,23100,23100,23100,23100,0
|
|
20240325,164600,1629704250,23100,23100,23100,23100,0
|
|
20240325,164500,1629704250,23100,23100,23100,23100,0
|
|
20240325,164400,1629704250,23100,23100,23100,23100,0
|
|
20240325,164300,1629704250,23100,23100,23100,23100,0
|
|
20240325,164200,1629704250,23100,23100,23100,23100,0
|
|
20240325,164100,1629704250,23100,23100,23100,23100,0
|
|
20240325,164000,1629704250,23100,23100,23100,23100,0
|
|
20240325,163900,1629704250,23100,23100,23100,23100,0
|
|
20240325,163800,1629704250,23100,23100,23100,23100,0
|
|
20240325,163700,1629704250,23100,23100,23100,23100,0
|
|
20240325,163600,1629704250,23100,23100,23100,23100,0
|
|
20240325,163500,1629704250,23100,23100,23100,23100,0
|
|
20240325,163400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,163300,1629704250,23100,23100,23100,23100,0
|
|
20240325,163200,1629704250,23100,23100,23100,23100,0
|
|
20240325,163100,1629704250,23100,23100,23100,23100,0
|
|
20240325,163000,1629704250,23100,23100,23100,23100,0
|
|
20240325,162900,1629704250,23100,23100,23100,23100,0
|
|
20240325,162800,1629704250,23100,23100,23100,23100,0
|
|
20240325,162700,1629704250,23100,23100,23100,23100,0
|
|
20240325,162600,1629704250,23100,23100,23100,23100,0
|
|
20240325,162500,1629704250,23100,23100,23100,23100,0
|
|
20240325,162400,1629704250,23100,23100,23100,23100,0
|
|
20240325,162300,1629704250,23100,23100,23100,23100,0
|
|
20240325,162200,1629704250,23100,23100,23100,23100,0
|
|
20240325,162100,1629704250,23100,23100,23100,23100,0
|
|
20240325,162000,1629704250,23100,23100,23100,23100,0
|
|
20240325,161900,1629704250,23100,23100,23100,23100,0
|
|
20240325,161800,1629704250,23100,23100,23100,23100,0
|
|
20240325,161700,1629704250,23100,23100,23100,23100,0
|
|
20240325,161600,1629704250,23100,23100,23100,23100,0
|
|
20240325,161500,1629704250,23100,23100,23100,23100,0
|
|
20240325,161400,1629704250,23100,23100,23100,23100,0
|
|
20240325,161300,1629704250,23100,23100,23100,23100,0
|
|
20240325,161200,1629704250,23100,23100,23100,23100,0
|
|
20240325,161100,1629704250,23100,23100,23100,23100,0
|
|
20240325,161000,1629704250,23100,23100,23100,23100,0
|
|
20240325,160900,1629704250,23100,23100,23100,23100,0
|
|
20240325,160800,1629704250,23100,23100,23100,23100,0
|
|
20240325,160700,1629704250,23100,23100,23100,23100,0
|
|
20240325,160600,1629704250,23100,23100,23100,23100,0
|
|
20240325,160500,1629704250,23100,23100,23100,23100,0
|
|
20240325,160400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,160300,1629704250,23100,23100,23100,23100,0
|
|
20240325,160200,1629704250,23100,23100,23100,23100,0
|
|
20240325,160100,1629704250,23100,23100,23100,23100,0
|
|
20240325,160000,1629704250,23100,23100,23100,23100,0
|
|
20240325,155900,1629704250,23100,23100,23100,23100,0
|
|
20240325,155800,1629704250,23100,23100,23100,23100,0
|
|
20240325,155700,1629704250,23100,23100,23100,23100,0
|
|
20240325,155600,1629704250,23100,23100,23100,23100,0
|
|
20240325,155500,1629704250,23100,23100,23100,23100,0
|
|
20240325,155400,1629704250,23100,23100,23100,23100,0
|
|
20240325,155300,1629704250,23100,23100,23100,23100,0
|
|
20240325,155200,1629704250,23100,23100,23100,23100,0
|
|
20240325,155100,1629704250,23100,23100,23100,23100,0
|
|
20240325,155000,1629704250,23100,23100,23100,23100,0
|
|
20240325,154900,1629704250,23100,23100,23100,23100,0
|
|
20240325,154800,1629704250,23100,23100,23100,23100,0
|
|
20240325,154700,1629704250,23100,23100,23100,23100,0
|
|
20240325,154600,1629704250,23100,23100,23100,23100,0
|
|
20240325,154500,1629704250,23100,23100,23100,23100,0
|
|
20240325,154400,1629704250,23100,23100,23100,23100,0
|
|
20240325,154300,1629704250,23100,23100,23100,23100,0
|
|
20240325,154200,1629704250,23100,23100,23100,23100,0
|
|
20240325,154100,1629704250,23100,23100,23100,23100,0
|
|
20240325,154000,1629704250,23100,23100,23100,23100,0
|
|
20240325,153900,1629704250,23100,23100,23100,23100,0
|
|
20240325,153800,1629704250,23100,23100,23100,23100,0
|
|
20240325,153700,1629704250,23100,23100,23100,23100,0
|
|
20240325,153600,1629704250,23100,23100,23100,23100,0
|
|
20240325,153500,1629704250,23100,23100,23100,23100,0
|
|
20240325,153400,1629704250,23100,23100,23100,23100,1963
|
|
20240325,153300,1629704250,23100,23100,23100,23100,0
|
|
20240325,153200,1629704250,23100,23100,23100,23100,0
|
|
20240325,153100,1629704250,23100,23100,23100,23100,0
|
|
20240325,153000,1629704250,23100,23100,23100,23100,1963
|
|
20240325,152900,1584358950,23050,23050,23050,23050,0
|
|
20240325,152800,1584358950,23050,23050,23050,23050,0
|
|
20240325,152700,1584358950,23050,23050,23050,23050,0
|
|
20240325,152600,1584358950,23050,23050,23050,23050,0
|
|
20240325,152500,1584358950,23050,23050,23050,23050,0
|
|
20240325,152400,1584358950,23050,23050,23050,23050,0
|
|
20240325,152300,1584358950,23050,23050,23050,23050,0
|
|
20240325,152200,1584358950,23050,23050,23050,23050,0
|
|
20240325,152100,1584358950,23050,23050,23050,23050,0
|
|
20240325,152000,1584358950,23050,23050,23050,23050,0
|
|
20240325,151900,1584358950,23050,23050,23200,23050,72
|
|
20240325,151800,1582699200,23050,23050,23150,23000,271
|
|
20240325,151700,1576436750,23050,23100,23150,23050,240
|
|
20240325,151600,1570883600,23100,23100,23200,23000,665
|
|
20240325,151500,1555487500,23150,23100,23150,23100,508
|
|
20240325,151400,1543727550,23100,23100,23100,23050,35
|
|
20240325,151300,1542919400,23150,23100,23200,23100,218
|
|
20240325,151200,1537873450,23100,23050,23150,23050,560
|
|
20240325,151100,1524928200,23100,23100,23150,23050,566
|
|
20240325,151000,1511845400,23100,23100,23100,23050,141
|
|
20240325,150900,1508588400,23100,23100,23150,23100,207
|
|
20240325,150800,1503797300,23100,23050,23100,23050,103
|
|
20240325,150700,1501418700,23050,23100,23150,23050,501
|
|
20240325,150600,1489822500,23100,23100,23150,23100,335
|
|
20240325,150500,1482083950,23100,23100,23150,23100,406
|
|
20240325,150400,1472696000,23100,23050,23100,23050,193
|
|
20240325,150300,1468238300,23050,23050,23100,23050,630
|
|
20240325,150200,1453707450,23000,23000,23000,23000,18
|
|
20240325,150100,1453293450,23000,23000,23050,23000,41
|
|
20240325,150000,1452349500,23000,23000,23050,23000,37
|
|
20240325,145900,1451497550,23000,23000,23000,23000,17
|
|
20240325,145800,1451106550,23000,23000,23000,23000,21
|
|
20240325,145700,1450623550,23000,23000,23050,23000,22
|
|
20240325,145600,1450117400,23000,23000,23050,23000,26
|
|
20240325,145500,1449518900,23050,22950,23050,22950,1046
|
|
20240325,145400,1425461100,23000,23000,23050,23000,2341
|
|
20240325,145300,1371602700,23000,23050,23050,23000,16
|
|
20240325,145200,1371234650,23000,23000,23000,23000,16
|
|
20240325,145100,1370866650,23000,23000,23050,23000,36
|
|
20240325,145000,1370037650,23000,23000,23000,23000,16
|
|
20240325,144900,1369669650,23000,23050,23050,23000,932
|
|
20240325,144800,1348209550,23000,23000,23000,23000,17
|
|
20240325,144700,1347818550,23000,23000,23000,23000,14
|
|
20240325,144600,1347496550,23000,23000,23000,23000,95
|
|
20240325,144500,1345311550,23000,23000,23000,23000,17
|
|
20240325,144400,1344920550,23000,23000,23000,23000,16
|
|
20240325,144300,1344552550,23000,23000,23000,23000,14
|
|
20240325,144200,1344230550,23000,23000,23050,23000,57
|
|
20240325,144100,1342919450,23000,23050,23050,23000,341
|
|
20240325,144000,1335061000,23050,23050,23050,23050,16
|
|
20240325,143900,1334692200,23050,23050,23050,23050,15
|
|
20240325,143800,1334346450,23050,23050,23050,23050,40
|
|
20240325,143700,1333424450,23050,23000,23050,23000,358
|
|
20240325,143600,1325173000,23000,23000,23050,23000,35
|
|
20240325,143500,1324367050,23000,23000,23000,23000,15
|
|
20240325,143400,1324022050,23000,23000,23050,23000,17
|
|
20240325,143300,1323631000,23000,23000,23000,23000,15
|
|
20240325,143200,1323286000,23000,23000,23000,23000,56
|
|
20240325,143100,1321998000,23000,23000,23050,23000,15
|
|
20240325,143000,1321652950,22950,23000,23000,22950,120
|
|
20240325,142900,1318893350,23000,22950,23050,22950,104
|
|
20240325,142800,1316496950,22950,22950,23000,22950,215
|
|
20240325,142700,1311552750,22950,23000,23000,22950,1503
|
|
20240325,142600,1276984300,23000,23000,23000,23000,39
|
|
20240325,142500,1276087300,23000,23000,23000,23000,138
|
|
20240325,142400,1272913300,23000,23050,23050,23000,532
|
|
20240325,142300,1260652350,23050,23050,23050,23050,37
|
|
20240325,142200,1259799500,23050,23050,23050,23050,45
|
|
20240325,142100,1258762250,23050,23050,23050,23050,42
|
|
20240325,142000,1257794150,23050,23050,23050,23050,79
|
|
20240325,141900,1255973200,23050,23050,23050,23050,45
|
|
20240325,141800,1254935950,23050,23050,23050,23050,82
|
|
20240325,141700,1253045850,23050,23050,23050,23050,48
|
|
20240325,141600,1251939450,23050,23050,23050,23050,35
|
|
20240325,141500,1251132700,23050,23050,23050,23050,33
|
|
20240325,141400,1250372050,23050,23050,23050,23050,21
|
|
20240325,141300,1249888000,23050,23050,23050,23050,14
|
|
20240325,141200,1249565300,23050,23050,23050,23050,21
|
|
20240325,141100,1249081250,23050,23050,23050,23050,19
|
|
20240325,141000,1248643300,23050,23050,23050,23050,17
|
|
20240325,140900,1248251450,23050,23050,23050,23050,19
|
|
20240325,140800,1247813500,23050,23050,23050,23050,22
|
|
20240325,140700,1247306400,23050,23050,23050,23050,14
|
|
20240325,140600,1246983700,23050,23050,23050,23050,21
|
|
20240325,140500,1246499650,23050,23050,23050,23050,19
|
|
20240325,140400,1246061700,23050,23050,23050,23050,16
|
|
20240325,140300,1245692900,23050,23050,23050,23050,19
|
|
20240325,140200,1245254950,23050,23050,23100,23000,1448
|
|
20240325,140100,1211861600,23050,23000,23050,23000,15
|
|
20240325,140000,1211516200,23000,23000,23050,23000,356
|
|
20240325,135900,1203311200,23000,23000,23000,23000,19
|
|
20240325,135800,1202874200,23000,23000,23000,23000,21
|
|
20240325,135700,1202391200,23000,23000,23000,23000,14
|
|
20240325,135600,1202069200,23000,23000,23000,23000,21
|
|
20240325,135500,1201586200,23000,23000,23000,23000,19
|
|
20240325,135400,1201149200,23000,23000,23100,23000,56
|
|
20240325,135300,1199861000,23000,22950,23100,22950,20
|
|
20240325,135200,1199401300,22950,22950,23100,22950,41
|
|
20240325,135100,1198457000,22950,23000,23000,22950,326
|
|
20240325,135000,1190959650,23000,23000,23050,22950,856
|
|
20240325,134900,1171251800,23000,23000,23000,23000,392
|
|
20240325,134800,1162235800,23000,23000,23000,23000,16
|
|
20240325,134700,1161867800,23000,23000,23000,23000,119
|
|
20240325,134600,1159130800,23000,23000,23050,23000,643
|
|
20240325,134500,1144318300,23000,23000,23000,23000,438
|
|
20240325,134400,1134244300,23000,23000,23000,23000,51
|
|
20240325,134300,1133071300,23000,23000,23000,23000,96
|
|
20240325,134200,1130863300,23000,23000,23000,23000,164
|
|
20240325,134100,1127091300,23000,23000,23000,23000,35
|
|
20240325,134000,1126286300,23000,23000,23050,23000,49
|
|
20240325,133900,1125158200,23000,23000,23000,23000,31
|
|
20240325,133800,1124445200,23000,23000,23050,23000,49
|
|
20240325,133700,1123317250,23000,23000,23050,23000,24
|
|
20240325,133600,1122765200,23000,23050,23050,23000,1095
|
|
20240325,133500,1097526400,23050,23050,23050,23050,37
|
|
20240325,133400,1096673550,23050,23050,23050,23050,46
|
|
20240325,133300,1095613250,23050,23050,23050,23050,42
|
|
20240325,133200,1094645150,23050,23050,23050,23050,42
|
|
20240325,133100,1093677050,23050,23050,23050,23050,39
|
|
20240325,133000,1092778100,23050,23050,23050,23050,51
|
|
20240325,132900,1091602550,23050,23050,23050,23050,39
|
|
20240325,132800,1090703600,23050,23050,23050,23050,365
|
|
20240325,132700,1082290350,23050,23050,23050,23050,43
|
|
20240325,132600,1081299200,23050,23050,23050,23050,47
|
|
20240325,132500,1080215850,23050,23050,23050,23050,55
|
|
20240325,132400,1078948100,23050,23050,23050,23050,45
|
|
20240325,132300,1077910850,23050,23050,23050,23050,44
|
|
20240325,132200,1076896650,23050,23050,23050,23050,40
|
|
20240325,132100,1075974650,23050,23050,23050,23050,44
|
|
20240325,132000,1074960450,23050,23050,23050,23050,44
|
|
20240325,131900,1073946250,23050,23050,23050,23050,28
|
|
20240325,131800,1073300850,23050,23050,23100,23050,26
|
|
20240325,131700,1072701300,23050,23050,23050,23050,19
|
|
20240325,131600,1072263350,23050,23100,23100,23050,121
|
|
20240325,131500,1069468950,23100,23100,23100,23100,15
|
|
20240325,131400,1069122450,23100,23100,23100,23100,26
|
|
20240325,131300,1068521850,23100,23100,23100,23100,15
|
|
20240325,131200,1068175350,23100,23100,23100,23100,16
|
|
20240325,131100,1067805750,23100,23150,23150,23100,36
|
|
20240325,131000,1066973300,23150,23150,23150,23100,182
|
|
20240325,130900,1062763100,23150,23150,23150,23100,41
|
|
20240325,130800,1061814650,23150,23100,23150,23100,48
|
|
20240325,130700,1060704500,23150,23150,23150,23100,42
|
|
20240325,130600,1059732900,23150,23100,23150,23100,26
|
|
20240325,130500,1059131800,23100,23100,23100,23100,69
|
|
20240325,130400,1057537900,23100,23100,23100,23100,122
|
|
20240325,130300,1054719700,23100,23100,23100,23100,14
|
|
20240325,130200,1054396300,23100,23050,23100,23050,608
|
|
20240325,130100,1040352350,23050,23050,23050,23050,52
|
|
20240325,130000,1039153750,23050,23050,23050,23050,30
|
|
20240325,125900,1038462250,23050,23050,23100,23050,18
|
|
20240325,125800,1038047300,23050,23050,23100,23050,28
|
|
20240325,125700,1037401800,23050,23050,23050,23050,367
|
|
20240325,125600,1028942450,23050,23050,23050,23050,16
|
|
20240325,125500,1028573650,23050,23050,23050,23050,19
|
|
20240325,125400,1028135700,23050,23050,23050,23050,23
|
|
20240325,125300,1027605550,23050,23050,23050,23050,17
|
|
20240325,125200,1027213700,23050,23050,23050,23050,21
|
|
20240325,125100,1026729650,23050,23000,23050,23000,38
|
|
20240325,125000,1025854050,23000,23000,23000,23000,16
|
|
20240325,124900,1025486050,23000,23000,23000,23000,29
|
|
20240325,124800,1024819050,23000,23000,23000,23000,23
|
|
20240325,124700,1024290050,23000,23000,23000,23000,14
|
|
20240325,124600,1023968050,23000,23000,23050,23000,457
|
|
20240325,124500,1013457000,23000,23000,23100,23000,229
|
|
20240325,124400,1008169500,23000,23000,23000,23000,18
|
|
20240325,124300,1007755500,23000,23000,23000,23000,17
|
|
20240325,124200,1007364500,23000,23100,23100,22950,6238
|
|
20240325,124100,863679400,23100,23100,23100,23100,14
|
|
20240325,124000,863356000,23100,23100,23100,23100,293
|
|
20240325,123900,856587700,23100,23100,23150,23100,21
|
|
20240325,123800,856102550,23100,23100,23100,23100,23
|
|
20240325,123700,855571250,23100,23100,23100,23100,15
|
|
20240325,123600,855224750,23100,23100,23100,23100,21
|
|
20240325,123500,854739650,23100,23100,23150,23100,120
|
|
20240325,123400,851962650,23100,23050,23100,23050,196
|
|
20240325,123300,847435450,23050,23100,23100,23050,201
|
|
20240325,123200,842792950,23100,23100,23100,23100,28
|
|
20240325,123100,842146150,23100,23050,23150,23050,709
|
|
20240325,123000,825764700,23050,23100,23100,23050,630
|
|
20240325,122900,811212350,23100,23100,23100,23100,53
|
|
20240325,122800,809988050,23100,23100,23100,23100,40
|
|
20240325,122700,809064050,23100,23100,23100,23100,34
|
|
20240325,122600,808278650,23100,23100,23100,23100,21
|
|
20240325,122500,807793550,23100,23100,23150,23100,83
|
|
20240325,122400,805873750,23100,23100,23100,23100,41
|
|
20240325,122300,804926650,23100,23100,23100,23100,143
|
|
20240325,122200,801623350,23100,23100,23150,23100,45
|
|
20240325,122100,800583800,23100,23100,23150,23100,63
|
|
20240325,122000,799128350,23100,23100,23100,23100,215
|
|
20240325,121900,794161850,23100,23100,23150,23100,49
|
|
20240325,121800,793029600,23100,23100,23100,23100,41
|
|
20240325,121700,792082500,23100,23100,23100,23100,113
|
|
20240325,121600,789472200,23100,23100,23100,23100,54
|
|
20240325,121500,788224800,23100,23150,23150,23100,45
|
|
20240325,121400,787184800,23100,23100,23100,23100,16
|
|
20240325,121300,786815200,23100,23100,23150,23100,27
|
|
20240325,121200,786191450,23100,23100,23150,23100,118
|
|
20240325,121100,783461650,23100,23100,23150,23100,38
|
|
20240325,121000,782582900,23100,23150,23150,23100,162
|
|
20240325,120900,778835900,23150,23150,23150,23100,134
|
|
20240325,120800,775735850,23100,23100,23100,23100,217
|
|
20240325,120700,770723150,23100,23100,23100,23100,48
|
|
20240325,120600,769614350,23100,23100,23100,23100,48
|
|
20240325,120500,768505550,23100,23100,23100,23100,38
|
|
20240325,120400,767627750,23100,23100,23100,23100,41
|
|
20240325,120300,766680650,23100,23100,23150,23100,52
|
|
20240325,120200,765479400,23100,23100,23100,23100,41
|
|
20240325,120100,764532300,23100,23150,23150,23100,59
|
|
20240325,120000,763167250,23150,23200,23200,23150,52
|
|
20240325,115900,761963400,23150,23150,23150,23150,349
|
|
20240325,115800,753884050,23150,23150,23200,23150,56
|
|
20240325,115700,752586550,23150,23150,23150,23150,30
|
|
20240325,115600,751892050,23150,23150,23150,23150,18
|
|
20240325,115500,751475350,23150,23150,23150,23150,16
|
|
20240325,115400,751104950,23150,23150,23150,23150,21
|
|
20240325,115300,750618800,23150,23150,23150,23150,19
|
|
20240325,115200,750178950,23150,23100,23150,23100,17
|
|
20240325,115100,749786050,23100,23100,23150,23100,53
|
|
20240325,115000,748560150,23100,23100,23100,23100,21
|
|
20240325,114900,748075050,23100,23100,23200,23100,75
|
|
20240325,114800,746338100,23100,23100,23100,23100,16
|
|
20240325,114700,745968500,23100,23100,23100,23100,27
|
|
20240325,114600,745344800,23100,23100,23100,23100,16
|
|
20240325,114500,744975200,23100,23100,23100,23100,16
|
|
20240325,114400,744605600,23100,23150,23200,23100,1372
|
|
20240325,114300,712813150,23150,23150,23150,23150,59
|
|
20240325,114200,711447300,23150,23150,23150,23150,76
|
|
20240325,114100,709687900,23150,23150,23150,23150,74
|
|
20240325,114000,707974800,23150,23150,23150,23150,62
|
|
20240325,113900,706539500,23150,23150,23150,23150,111
|
|
20240325,113800,703969850,23150,23150,23150,23150,55
|
|
20240325,113700,702696600,23150,23150,23150,23150,56
|
|
20240325,113600,701400200,23150,23150,23150,23150,49
|
|
20240325,113500,700265850,23150,23150,23150,23150,41
|
|
20240325,113400,699316700,23150,23200,23200,23150,58
|
|
20240325,113300,697973750,23150,23150,23200,23150,40
|
|
20240325,113200,697047650,23150,23150,23150,23150,40
|
|
20240325,113100,696121650,23150,23150,23150,23150,49
|
|
20240325,113000,694987300,23150,23150,23150,23150,39
|
|
20240325,112900,694084450,23150,23200,23200,23150,237
|
|
20240325,112800,688587250,23200,23200,23250,23200,66
|
|
20240325,112700,687055400,23250,23200,23250,23200,46
|
|
20240325,112600,685988100,23200,23200,23200,23200,538
|
|
20240325,112500,673506500,23200,23200,23250,23200,31
|
|
20240325,112400,672787100,23200,23200,23250,23200,464
|
|
20240325,112300,661999900,23200,23200,23200,23200,14
|
|
20240325,112200,661675100,23200,23200,23250,23200,91
|
|
20240325,112100,659561400,23200,23200,23200,23200,51
|
|
20240325,112000,658378200,23200,23200,23200,23200,43
|
|
20240325,111900,657380600,23200,23200,23200,23200,29
|
|
20240325,111800,656707800,23200,23200,23200,23200,31
|
|
20240325,111700,655988600,23200,23200,23250,23200,22
|
|
20240325,111600,655478000,23200,23150,23200,23150,16
|
|
20240325,111500,655107500,23150,23150,23150,23150,24
|
|
20240325,111400,654551900,23150,23200,23200,23150,662
|
|
20240325,111300,639194100,23200,23200,23200,23200,432
|
|
20240325,111200,629171700,23200,23150,23200,23150,53
|
|
20240325,111100,627943200,23150,23150,23250,23150,33
|
|
20240325,111000,627177350,23150,23200,23200,23150,261
|
|
20240325,110900,621125200,23150,23150,23150,23150,25
|
|
20240325,110800,620546450,23150,23150,23150,23150,216
|
|
20240325,110700,615546050,23150,23150,23200,23150,15
|
|
20240325,110600,615198750,23150,23150,23200,23150,18
|
|
20240325,110500,614781950,23150,23100,23200,23100,315
|
|
20240325,110400,607490750,23100,23100,23150,23100,44
|
|
20240325,110300,606474250,23100,23100,23100,23100,14
|
|
20240325,110200,606150850,23100,23100,23150,23100,89
|
|
20240325,110100,604092450,23100,23100,23100,23100,36
|
|
20240325,110000,603260850,23100,23100,23100,23100,16
|
|
20240325,105900,602891250,23100,23100,23100,23100,25
|
|
20240325,105800,602313750,23100,23100,23150,23100,168
|
|
20240325,105700,598432000,23100,23100,23100,23100,14
|
|
20240325,105600,598108600,23100,23100,23150,23100,216
|
|
20240325,105500,593109500,23100,23150,23150,23100,97
|
|
20240325,105400,590864150,23150,23150,23150,23150,21
|
|
20240325,105300,590378000,23150,23150,23150,23150,24
|
|
20240325,105200,589822400,23150,23150,23150,23150,16
|
|
20240325,105100,589452000,23150,23150,23150,23150,28
|
|
20240325,105000,588803800,23150,23150,23150,23150,263
|
|
20240325,104900,582715350,23150,23150,23150,23150,84
|
|
20240325,104800,580770750,23150,23150,23150,23150,67
|
|
20240325,104700,579219700,23150,23150,23150,23150,19
|
|
20240325,104600,578779850,23100,23150,23150,23100,114
|
|
20240325,104500,576141750,23150,23150,23150,23150,57
|
|
20240325,104400,574822200,23150,23150,23150,23150,40
|
|
20240325,104300,573896200,23150,23150,23200,23150,47
|
|
20240325,104200,572808100,23150,23150,23150,23150,16
|
|
20240325,104100,572437700,23150,23200,23200,23150,14
|
|
20240325,104000,572113400,23200,23150,23250,23150,206
|
|
20240325,103900,567325750,23150,23150,23150,23150,14
|
|
20240325,103800,567001650,23150,23150,23200,23150,198
|
|
20240325,103700,562408650,23150,23100,23150,23100,207
|
|
20240325,103600,557618000,23100,23100,23150,23100,45
|
|
20240325,103500,556578250,23100,23100,23100,23100,27
|
|
20240325,103400,555954550,23100,23100,23100,23100,83
|
|
20240325,103300,554037250,23100,23150,23150,23100,74
|
|
20240325,103200,552325350,23100,23100,23200,23100,17
|
|
20240325,103100,551932550,23150,23100,23150,23100,99
|
|
20240325,103000,549641450,23100,23050,23100,23050,214
|
|
20240325,102900,544698450,23050,23050,23050,23050,50
|
|
20240325,102800,543545950,23050,23050,23050,23050,49
|
|
20240325,102700,542416500,23050,23050,23050,23050,51
|
|
20240325,102600,541240950,23050,23050,23050,23050,27
|
|
20240325,102500,540618600,23050,23050,23050,23050,14
|
|
20240325,102400,540295900,23050,23000,23050,23000,101
|
|
20240325,102300,537967950,23000,23050,23050,23000,14
|
|
20240325,102200,537645650,23050,23050,23100,23050,395
|
|
20240325,102100,528540850,23050,23050,23050,23050,61
|
|
20240325,102000,527134800,23050,23050,23050,23050,66
|
|
20240325,101900,525613500,23050,23050,23050,23050,54
|
|
20240325,101800,524368800,23050,23050,23100,23050,62
|
|
20240325,101700,522938750,23050,23050,23050,23050,48
|
|
20240325,101600,521832350,23050,23100,23100,23050,57
|
|
20240325,101500,520517450,23050,23050,23100,23050,55
|
|
20240325,101400,519248750,23050,23050,23050,23050,26
|
|
20240325,101300,518649450,23050,23050,23050,23050,14
|
|
20240325,101200,518326750,23050,23050,23100,23050,157
|
|
20240325,101100,514702900,23050,23050,23050,23050,29
|
|
20240325,101000,514034450,23050,23100,23100,23050,196
|
|
20240325,100900,509511100,23050,23050,23050,23050,50
|
|
20240325,100800,508358600,23050,23050,23100,23050,45
|
|
20240325,100700,507321150,23100,23050,23100,23050,53
|
|
20240325,100600,506098550,23050,23050,23100,23050,42
|
|
20240325,100500,505130400,23050,23100,23100,23050,311
|
|
20240325,100400,497950100,23100,23100,23100,23100,65
|
|
20240325,100300,496448600,23100,23100,23100,23100,46
|
|
20240325,100200,495386000,23100,23100,23100,23100,61
|
|
20240325,100100,493976900,23100,23100,23100,23100,80
|
|
20240325,100000,492128900,23100,23100,23100,23100,824
|
|
20240325,095900,473094500,23100,23100,23100,23100,54
|
|
20240325,095800,471847100,23100,23100,23100,23100,51
|
|
20240325,095700,470669000,23100,23100,23100,23100,14
|
|
20240325,095600,470345600,23100,23100,23150,23050,256
|
|
20240325,095500,464431900,23100,23100,23150,23100,50
|
|
20240325,095400,463276850,23100,23100,23100,23100,20
|
|
20240325,095300,462814850,23100,23150,23150,23100,14
|
|
20240325,095200,462490950,23100,23100,23150,23100,104
|
|
20240325,095100,460084600,23100,23100,23250,23100,434
|
|
20240325,095000,450058800,23100,23200,23200,23050,56
|
|
20240325,094900,448761550,23050,23100,23150,23050,1043
|
|
20240325,094800,424634350,23100,23050,23100,23050,204
|
|
20240325,094700,419923550,23050,23050,23100,23050,49
|
|
20240325,094600,418793950,23050,23050,23100,23050,257
|
|
20240325,094500,412870050,23050,23050,23050,23050,147
|
|
20240325,094400,409481700,23050,23000,23050,23000,16
|
|
20240325,094300,409113300,23000,23050,23050,23000,63
|
|
20240325,094200,407661800,23000,23000,23050,23000,105
|
|
20240325,094100,405242750,23000,23050,23150,23000,268
|
|
20240325,094000,399064750,23050,23050,23100,23050,117
|
|
20240325,093900,396365350,23100,23000,23100,23000,86
|
|
20240325,093800,394383250,23000,23050,23100,23000,348
|
|
20240325,093700,386373100,23050,23050,23100,23050,75
|
|
20240325,093600,384644150,23050,23050,23050,23050,113
|
|
20240325,093500,382039500,23050,23050,23050,23050,69
|
|
20240325,093400,380449050,23050,23050,23050,23050,68
|
|
20240325,093300,378881650,23050,23050,23050,23050,68
|
|
20240325,093200,377314250,23050,23050,23100,23050,74
|
|
20240325,093100,375608350,23050,23050,23050,23050,55
|
|
20240325,093000,374340600,23050,23050,23100,23050,121
|
|
20240325,092900,371551500,23050,23050,23050,23050,69
|
|
20240325,092800,369961050,23050,23050,23050,23050,89
|
|
20240325,092700,367909600,23050,23050,23100,23050,241
|
|
20240325,092600,362351700,23050,23000,23050,23000,116
|
|
20240325,092500,359678500,23000,23000,23050,23000,42
|
|
20240325,092400,358711150,23000,23000,23100,23000,211
|
|
20240325,092300,353852150,23000,23050,23100,23000,117
|
|
20240325,092200,351155300,23000,22900,23050,22900,71
|
|
20240325,092100,349520950,22900,22950,23000,22900,372
|
|
20240325,092000,340967550,22900,22950,23000,22900,139
|
|
20240325,091900,337778100,22900,22950,22950,22900,132
|
|
20240325,091800,334750500,22950,23000,23050,22850,5563
|
|
20240325,091700,207129400,23000,23050,23050,23000,566
|
|
20240325,091600,194084500,23050,23050,23100,23050,85
|
|
20240325,091500,192124750,23050,23000,23100,23000,84
|
|
20240325,091400,190188350,23000,23050,23050,23000,2133
|
|
20240325,091300,141120550,23050,23050,23050,23050,82
|
|
20240325,091200,139230450,23050,23050,23100,23000,2233
|
|
20240325,091100,87772750,23050,23100,23100,23050,564
|
|
20240325,091000,74749950,23100,23050,23100,23050,180
|
|
20240325,090900,70595400,23050,23050,23100,23050,100
|
|
20240325,090800,68289350,23050,23050,23100,23050,36
|
|
20240325,090700,67458600,23050,23050,23100,23050,110
|
|
20240325,090600,64921100,23050,23050,23050,23050,82
|
|
20240325,090500,63031000,23050,23050,23100,23050,58
|
|
20240325,090400,61692850,23050,23050,23200,23050,141
|
|
20240325,090300,58434050,23050,23100,23150,23050,889
|
|
20240325,090200,37901700,23100,23100,23100,23100,27
|
|
20240325,090100,37278000,23100,23050,23200,23050,574
|
|
20240325,090000,23971500,23050,23100,23250,23050,1037
|