579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183600,2156384550,24000,24000,24000,24000,687
|
|
20240307,183500,2156384550,24000,24000,24000,24000,0
|
|
20240307,183400,2156384550,24000,24000,24000,24000,0
|
|
20240307,183300,2156384550,24000,24000,24000,24000,0
|
|
20240307,183200,2156384550,24000,24000,24000,24000,0
|
|
20240307,183100,2156384550,24000,24000,24000,24000,0
|
|
20240307,183000,2156384550,24000,24000,24000,24000,0
|
|
20240307,182900,2156384550,24000,24000,24000,24000,0
|
|
20240307,182800,2156384550,24000,24000,24000,24000,0
|
|
20240307,182700,2156384550,24000,24000,24000,24000,0
|
|
20240307,182600,2156384550,24000,24000,24000,24000,0
|
|
20240307,182500,2156384550,24000,24000,24000,24000,0
|
|
20240307,182400,2156384550,24000,24000,24000,24000,0
|
|
20240307,182300,2156384550,24000,24000,24000,24000,0
|
|
20240307,182200,2156384550,24000,24000,24000,24000,0
|
|
20240307,182100,2156384550,24000,24000,24000,24000,0
|
|
20240307,182000,2156384550,24000,24000,24000,24000,0
|
|
20240307,181900,2156384550,24000,24000,24000,24000,0
|
|
20240307,181800,2156384550,24000,24000,24000,24000,0
|
|
20240307,181700,2156384550,24000,24000,24000,24000,0
|
|
20240307,181600,2156384550,24000,24000,24000,24000,0
|
|
20240307,181500,2156384550,24000,24000,24000,24000,0
|
|
20240307,181400,2156384550,24000,24000,24000,24000,0
|
|
20240307,181300,2156384550,24000,24000,24000,24000,0
|
|
20240307,181200,2156384550,24000,24000,24000,24000,0
|
|
20240307,181100,2156384550,24000,24000,24000,24000,0
|
|
20240307,181000,2156384550,24000,24000,24000,24000,0
|
|
20240307,180900,2156384550,24000,24000,24000,24000,0
|
|
20240307,180800,2156384550,24000,24000,24000,24000,0
|
|
20240307,180700,2156384550,24000,24000,24000,24000,0
|
|
20240307,180600,2156384550,24000,24000,24000,24000,687
|
|
20240307,180500,2156384550,24000,24000,24000,24000,0
|
|
20240307,180400,2156384550,24000,24000,24000,24000,0
|
|
20240307,180300,2156384550,24000,24000,24000,24000,0
|
|
20240307,180200,2156384550,24000,24000,24000,24000,0
|
|
20240307,180100,2156384550,24000,24000,24000,24000,0
|
|
20240307,180000,2156384550,24000,24000,24000,24000,0
|
|
20240307,175900,2156384550,24000,24000,24000,24000,0
|
|
20240307,175800,2156384550,24000,24000,24000,24000,0
|
|
20240307,175700,2156384550,24000,24000,24000,24000,0
|
|
20240307,175600,2156384550,24000,24000,24000,24000,0
|
|
20240307,175500,2156384550,24000,24000,24000,24000,0
|
|
20240307,175400,2156384550,24000,24000,24000,24000,0
|
|
20240307,175300,2156384550,24000,24000,24000,24000,0
|
|
20240307,175200,2156384550,24000,24000,24000,24000,0
|
|
20240307,175100,2156384550,24000,24000,24000,24000,0
|
|
20240307,175000,2156384550,24000,24000,24000,24000,0
|
|
20240307,174900,2156384550,24000,24000,24000,24000,0
|
|
20240307,174800,2156384550,24000,24000,24000,24000,0
|
|
20240307,174700,2156384550,24000,24000,24000,24000,0
|
|
20240307,174600,2156384550,24000,24000,24000,24000,0
|
|
20240307,174500,2156384550,24000,24000,24000,24000,0
|
|
20240307,174400,2156384550,24000,24000,24000,24000,0
|
|
20240307,174300,2156384550,24000,24000,24000,24000,0
|
|
20240307,174200,2156384550,24000,24000,24000,24000,0
|
|
20240307,174100,2156384550,24000,24000,24000,24000,0
|
|
20240307,174000,2156384550,24000,24000,24000,24000,0
|
|
20240307,173900,2156384550,24000,24000,24000,24000,0
|
|
20240307,173800,2156384550,24000,24000,24000,24000,0
|
|
20240307,173700,2156384550,24000,24000,24000,24000,0
|
|
20240307,173600,2156384550,24000,24000,24000,24000,687
|
|
20240307,173500,2156384550,24000,24000,24000,24000,0
|
|
20240307,173400,2156384550,24000,24000,24000,24000,0
|
|
20240307,173300,2156384550,24000,24000,24000,24000,0
|
|
20240307,173200,2156384550,24000,24000,24000,24000,0
|
|
20240307,173100,2156384550,24000,24000,24000,24000,0
|
|
20240307,173000,2156384550,24000,24000,24000,24000,0
|
|
20240307,172900,2156384550,24000,24000,24000,24000,0
|
|
20240307,172800,2156384550,24000,24000,24000,24000,0
|
|
20240307,172700,2156384550,24000,24000,24000,24000,0
|
|
20240307,172600,2156384550,24000,24000,24000,24000,0
|
|
20240307,172500,2156384550,24000,24000,24000,24000,0
|
|
20240307,172400,2156384550,24000,24000,24000,24000,0
|
|
20240307,172300,2156384550,24000,24000,24000,24000,0
|
|
20240307,172200,2156384550,24000,24000,24000,24000,0
|
|
20240307,172100,2156384550,24000,24000,24000,24000,0
|
|
20240307,172000,2156384550,24000,24000,24000,24000,0
|
|
20240307,171900,2156384550,24000,24000,24000,24000,0
|
|
20240307,171800,2156384550,24000,24000,24000,24000,0
|
|
20240307,171700,2156384550,24000,24000,24000,24000,0
|
|
20240307,171600,2156384550,24000,24000,24000,24000,0
|
|
20240307,171500,2156384550,24000,24000,24000,24000,0
|
|
20240307,171400,2156384550,24000,24000,24000,24000,0
|
|
20240307,171300,2156384550,24000,24000,24000,24000,0
|
|
20240307,171200,2156384550,24000,24000,24000,24000,0
|
|
20240307,171100,2156384550,24000,24000,24000,24000,0
|
|
20240307,171000,2156384550,24000,24000,24000,24000,0
|
|
20240307,170900,2156384550,24000,24000,24000,24000,0
|
|
20240307,170800,2156384550,24000,24000,24000,24000,0
|
|
20240307,170700,2156384550,24000,24000,24000,24000,0
|
|
20240307,170600,2156384550,24000,24000,24000,24000,687
|
|
20240307,170500,2156384550,24000,24000,24000,24000,0
|
|
20240307,170400,2156384550,24000,24000,24000,24000,0
|
|
20240307,170300,2156384550,24000,24000,24000,24000,0
|
|
20240307,170200,2156384550,24000,24000,24000,24000,0
|
|
20240307,170100,2156384550,24000,24000,24000,24000,0
|
|
20240307,170000,2156384550,24000,24000,24000,24000,0
|
|
20240307,165900,2156384550,24000,24000,24000,24000,0
|
|
20240307,165800,2156384550,24000,24000,24000,24000,0
|
|
20240307,165700,2156384550,24000,24000,24000,24000,0
|
|
20240307,165600,2156384550,24000,24000,24000,24000,0
|
|
20240307,165500,2156384550,24000,24000,24000,24000,0
|
|
20240307,165400,2156384550,24000,24000,24000,24000,0
|
|
20240307,165300,2156384550,24000,24000,24000,24000,0
|
|
20240307,165200,2156384550,24000,24000,24000,24000,0
|
|
20240307,165100,2156384550,24000,24000,24000,24000,0
|
|
20240307,165000,2156384550,24000,24000,24000,24000,0
|
|
20240307,164900,2156384550,24000,24000,24000,24000,0
|
|
20240307,164800,2156384550,24000,24000,24000,24000,0
|
|
20240307,164700,2156384550,24000,24000,24000,24000,0
|
|
20240307,164600,2156384550,24000,24000,24000,24000,0
|
|
20240307,164500,2156384550,24000,24000,24000,24000,0
|
|
20240307,164400,2156384550,24000,24000,24000,24000,0
|
|
20240307,164300,2156384550,24000,24000,24000,24000,0
|
|
20240307,164200,2156384550,24000,24000,24000,24000,0
|
|
20240307,164100,2156384550,24000,24000,24000,24000,0
|
|
20240307,164000,2156384550,24000,24000,24000,24000,0
|
|
20240307,163900,2156384550,24000,24000,24000,24000,0
|
|
20240307,163800,2156384550,24000,24000,24000,24000,0
|
|
20240307,163700,2156384550,24000,24000,24000,24000,0
|
|
20240307,163600,2156384550,24000,24000,24000,24000,687
|
|
20240307,163500,2156384550,24000,24000,24000,24000,0
|
|
20240307,163400,2156384550,24000,24000,24000,24000,0
|
|
20240307,163300,2156384550,24000,24000,24000,24000,0
|
|
20240307,163200,2156384550,24000,24000,24000,24000,0
|
|
20240307,163100,2156384550,24000,24000,24000,24000,0
|
|
20240307,163000,2156384550,24000,24000,24000,24000,0
|
|
20240307,162900,2156384550,24000,24000,24000,24000,0
|
|
20240307,162800,2156384550,24000,24000,24000,24000,0
|
|
20240307,162700,2156384550,24000,24000,24000,24000,0
|
|
20240307,162600,2156384550,24000,24000,24000,24000,0
|
|
20240307,162500,2156384550,24000,24000,24000,24000,0
|
|
20240307,162400,2156384550,24000,24000,24000,24000,0
|
|
20240307,162300,2156384550,24000,24000,24000,24000,0
|
|
20240307,162200,2156384550,24000,24000,24000,24000,0
|
|
20240307,162100,2156384550,24000,24000,24000,24000,0
|
|
20240307,162000,2156384550,24000,24000,24000,24000,0
|
|
20240307,161900,2156384550,24000,24000,24000,24000,0
|
|
20240307,161800,2156384550,24000,24000,24000,24000,0
|
|
20240307,161700,2156384550,24000,24000,24000,24000,0
|
|
20240307,161600,2156384550,24000,24000,24000,24000,0
|
|
20240307,161500,2156384550,24000,24000,24000,24000,0
|
|
20240307,161400,2156384550,24000,24000,24000,24000,0
|
|
20240307,161300,2156384550,24000,24000,24000,24000,0
|
|
20240307,161200,2156384550,24000,24000,24000,24000,0
|
|
20240307,161100,2156384550,24000,24000,24000,24000,0
|
|
20240307,161000,2156384550,24000,24000,24000,24000,0
|
|
20240307,160900,2156384550,24000,24000,24000,24000,0
|
|
20240307,160800,2156384550,24000,24000,24000,24000,0
|
|
20240307,160700,2156384550,24000,24000,24000,24000,0
|
|
20240307,160600,2156384550,24000,24000,24000,24000,687
|
|
20240307,160500,2156384550,24000,24000,24000,24000,0
|
|
20240307,160400,2156384550,24000,24000,24000,24000,0
|
|
20240307,160300,2156384550,24000,24000,24000,24000,0
|
|
20240307,160200,2156384550,24000,24000,24000,24000,0
|
|
20240307,160100,2156384550,24000,24000,24000,24000,0
|
|
20240307,160000,2156384550,24000,24000,24000,24000,0
|
|
20240307,155900,2156384550,24000,24000,24000,24000,0
|
|
20240307,155800,2156384550,24000,24000,24000,24000,0
|
|
20240307,155700,2156384550,24000,24000,24000,24000,0
|
|
20240307,155600,2156384550,24000,24000,24000,24000,0
|
|
20240307,155500,2156384550,24000,24000,24000,24000,0
|
|
20240307,155400,2156384550,24000,24000,24000,24000,0
|
|
20240307,155300,2156384550,24000,24000,24000,24000,0
|
|
20240307,155200,2156384550,24000,24000,24000,24000,0
|
|
20240307,155100,2156384550,24000,24000,24000,24000,0
|
|
20240307,155000,2156384550,24000,24000,24000,24000,0
|
|
20240307,154900,2156384550,24000,24000,24000,24000,0
|
|
20240307,154800,2156384550,24000,24000,24000,24000,0
|
|
20240307,154700,2156384550,24000,24000,24000,24000,0
|
|
20240307,154600,2156384550,24000,24000,24000,24000,0
|
|
20240307,154500,2156384550,24000,24000,24000,24000,0
|
|
20240307,154400,2156384550,24000,24000,24000,24000,0
|
|
20240307,154300,2156384550,24000,24000,24000,24000,0
|
|
20240307,154200,2156384550,24000,24000,24000,24000,0
|
|
20240307,154100,2156384550,24000,24000,24000,24000,0
|
|
20240307,154000,2156384550,24000,24000,24000,24000,0
|
|
20240307,153900,2156384550,24000,24000,24000,24000,0
|
|
20240307,153800,2156384550,24000,24000,24000,24000,0
|
|
20240307,153700,2156384550,24000,24000,24000,24000,0
|
|
20240307,153600,2156384550,24000,24000,24000,24000,687
|
|
20240307,153500,2156384550,24000,24000,24000,24000,0
|
|
20240307,153400,2156384550,24000,24000,24000,24000,0
|
|
20240307,153300,2156384550,24000,24000,24000,24000,0
|
|
20240307,153200,2156384550,24000,24000,24000,24000,0
|
|
20240307,153100,2156384550,24000,24000,24000,24000,0
|
|
20240307,153000,2156384550,24000,24000,24000,24000,687
|
|
20240307,152900,2139896550,24000,24000,24000,24000,0
|
|
20240307,152800,2139896550,24000,24000,24000,24000,0
|
|
20240307,152700,2139896550,24000,24000,24000,24000,0
|
|
20240307,152600,2139896550,24000,24000,24000,24000,0
|
|
20240307,152500,2139896550,24000,24000,24000,24000,0
|
|
20240307,152400,2139896550,24000,24000,24000,24000,0
|
|
20240307,152300,2139896550,24000,24000,24000,24000,0
|
|
20240307,152200,2139896550,24000,24000,24000,24000,0
|
|
20240307,152100,2139896550,24000,24000,24000,24000,0
|
|
20240307,152000,2139896550,24000,24000,24000,24000,0
|
|
20240307,151900,2139896550,24000,24000,24050,24000,216
|
|
20240307,151800,2134711000,24000,24050,24100,24000,247
|
|
20240307,151700,2128778150,24050,24050,24100,24050,123
|
|
20240307,151600,2125819950,24050,24050,24100,24050,79
|
|
20240307,151500,2123919950,24050,24050,24050,24050,17
|
|
20240307,151400,2123511100,24100,24050,24100,24050,8
|
|
20240307,151300,2123318400,24050,24000,24050,24000,69
|
|
20240307,151200,2121659750,24050,24000,24050,24000,22
|
|
20240307,151100,2121131200,24000,24000,24000,24000,34
|
|
20240307,151000,2120315200,24000,24000,24050,24000,21
|
|
20240307,150900,2119811100,24000,24000,24050,24000,29
|
|
20240307,150800,2119114850,24050,24000,24050,24000,12
|
|
20240307,150700,2118826450,24000,24000,24050,24000,18
|
|
20240307,150600,2118394400,24000,24000,24050,24000,16
|
|
20240307,150500,2118010350,24000,24050,24050,24000,12
|
|
20240307,150400,2117721850,24050,24050,24050,24000,7
|
|
20240307,150300,2117553550,24050,24000,24050,24000,28
|
|
20240307,150200,2116880850,24050,24000,24050,24000,17
|
|
20240307,150100,2116472800,24000,24000,24000,24000,11
|
|
20240307,150000,2116208800,24000,24000,24050,24000,72
|
|
20240307,145900,2114480750,24000,24000,24000,24000,27
|
|
20240307,145800,2113832750,24000,24000,24000,24000,37
|
|
20240307,145700,2112944750,24000,24000,24050,24000,31
|
|
20240307,145600,2112200700,24000,24000,24050,24000,35
|
|
20240307,145500,2111360650,24000,24000,24100,24000,53
|
|
20240307,145400,2110087050,24000,24050,24050,24000,73
|
|
20240307,145300,2108335000,24000,24000,24050,24000,23
|
|
20240307,145200,2107782900,24000,24000,24000,24000,35
|
|
20240307,145100,2106942900,24000,24000,24050,24000,19
|
|
20240307,145000,2106486850,24000,24000,24000,23950,145
|
|
20240307,144900,2103007700,23950,23950,23950,23950,38
|
|
20240307,144800,2102097600,23950,23950,24000,23950,58
|
|
20240307,144700,2100708450,23950,23950,24000,23950,43
|
|
20240307,144600,2099678550,23950,23950,24000,23950,30
|
|
20240307,144500,2098960000,23950,23950,24000,23950,88
|
|
20240307,144400,2096851850,23950,23950,24000,23950,44
|
|
20240307,144300,2095797600,23950,23950,24000,23950,66
|
|
20240307,144200,2094214950,23950,24000,24000,23950,69
|
|
20240307,144100,2092560200,23950,23950,24000,23950,26
|
|
20240307,144000,2091937200,24000,24050,24050,23950,481
|
|
20240307,143900,2080398800,24050,24050,24050,24000,31
|
|
20240307,143800,2079653950,24000,24000,24050,24000,558
|
|
20240307,143700,2066261750,23950,23950,24000,23950,35
|
|
20240307,143600,2065423450,23950,23950,23950,23950,430
|
|
20240307,143500,2055124950,23950,24000,24000,23950,44
|
|
20240307,143400,2054070850,23950,23950,23950,23950,58
|
|
20240307,143300,2052681750,23950,23950,24000,23950,74
|
|
20240307,143200,2050906900,23950,23950,23950,23950,19
|
|
20240307,143100,2050451850,23950,23950,24000,23950,27
|
|
20240307,143000,2049804450,23950,24000,24000,23950,24
|
|
20240307,142900,2049229100,24000,23950,24100,23950,210
|
|
20240307,142800,2044189700,23950,23950,23950,23950,81
|
|
20240307,142700,2042249750,23950,23950,24000,23950,26
|
|
20240307,142600,2041626850,23950,23900,24000,23900,34
|
|
20240307,142500,2040813100,23900,24050,24050,23900,3024
|
|
20240307,142400,1968255650,24050,24050,24050,24050,22
|
|
20240307,142300,1967726550,24050,24050,24050,24050,26
|
|
20240307,142200,1967101250,24050,24050,24050,24050,22
|
|
20240307,142100,1966572150,24100,24050,24100,24050,50
|
|
20240307,142000,1965369550,24050,24050,24050,24050,632
|
|
20240307,141900,1950169950,24050,24050,24050,24050,25
|
|
20240307,141800,1949568700,24050,24050,24100,24050,33
|
|
20240307,141700,1948774800,24050,24050,24050,24050,12
|
|
20240307,141600,1948486200,24050,24050,24100,24050,17
|
|
20240307,141500,1948077100,24050,24100,24100,24050,176
|
|
20240307,141400,1943837800,24050,24050,24100,24050,369
|
|
20240307,141300,1934947450,24050,24050,24050,24050,28
|
|
20240307,141200,1934274050,24050,24050,24050,24050,41
|
|
20240307,141100,1933288000,24050,24050,24050,24050,23
|
|
20240307,141000,1932734850,24050,24050,24050,24050,16
|
|
20240307,140900,1932350050,24100,24050,24100,24050,16
|
|
20240307,140800,1931965050,24150,24050,24150,24050,12
|
|
20240307,140700,1931676350,24050,24050,24050,24050,12
|
|
20240307,140600,1931387750,24050,24050,24050,24050,11
|
|
20240307,140500,1931123200,24050,24050,24100,24000,1642
|
|
20240307,140400,1891555150,24050,24150,24150,24000,18761
|
|
20240307,140300,1440122900,24150,24150,24150,24150,21
|
|
20240307,140200,1439615750,24150,24150,24150,24150,24
|
|
20240307,140100,1439036150,24150,24150,24150,24150,62
|
|
20240307,140000,1437538850,24150,24150,24150,24150,49
|
|
20240307,135900,1436355500,24200,24150,24200,24150,30
|
|
20240307,135800,1435630500,24150,24150,24200,24150,25
|
|
20240307,135700,1435026600,24150,24150,24150,24150,22
|
|
20240307,135600,1434495300,24150,24150,24150,24150,75
|
|
20240307,135500,1432684050,24150,24150,24150,24150,25
|
|
20240307,135400,1432080300,24150,24150,24150,24150,11
|
|
20240307,135300,1431814650,24150,24200,24200,24150,97
|
|
20240307,135200,1429468100,24150,24150,24150,24150,1022
|
|
20240307,135100,1404786800,24150,24100,24150,24100,207
|
|
20240307,135000,1399788000,24100,24150,24150,24100,30
|
|
20240307,134900,1399064850,24100,24100,24100,24100,22
|
|
20240307,134800,1398534650,24100,24100,24100,24100,71
|
|
20240307,134700,1396823550,24100,24100,24150,24100,29
|
|
20240307,134600,1396124300,24100,24100,24100,24100,21
|
|
20240307,134500,1395618200,24100,24100,24100,24100,48
|
|
20240307,134400,1394461400,24100,24100,24100,24100,76
|
|
20240307,134300,1392629800,24100,24100,24100,24100,21
|
|
20240307,134200,1392123700,24100,24100,24100,24100,12
|
|
20240307,134100,1391834500,24100,24100,24100,24100,10
|
|
20240307,134000,1391593500,24100,24100,24100,24100,13
|
|
20240307,133900,1391280200,24100,24150,24150,24100,175
|
|
20240307,133800,1387054500,24150,24100,24150,24100,42
|
|
20240307,133700,1386041200,24100,24150,24150,24100,12
|
|
20240307,133600,1385751950,24150,24150,24150,24100,70
|
|
20240307,133500,1384062200,24150,24100,24150,24100,107
|
|
20240307,133400,1381478750,24100,24100,24100,24100,21
|
|
20240307,133300,1380972650,24100,24150,24150,24100,813
|
|
20240307,133200,1361339250,24150,24150,24150,24150,23
|
|
20240307,133100,1360783800,24150,24150,24150,24150,23
|
|
20240307,133000,1360228350,24200,24150,24200,24150,23
|
|
20240307,132900,1359672800,24150,24150,24150,24150,22
|
|
20240307,132800,1359141500,24150,24150,24150,24150,272
|
|
20240307,132700,1352572700,24150,24150,24150,24150,22
|
|
20240307,132600,1352041400,24150,24150,24150,24150,16
|
|
20240307,132500,1351655000,24150,24150,24150,24150,12
|
|
20240307,132400,1351365200,24150,24150,24150,24150,15
|
|
20240307,132300,1351002950,24150,24150,24150,24150,10
|
|
20240307,132200,1350761450,24150,24150,24150,24150,12
|
|
20240307,132100,1350471650,24150,24150,24200,24150,14
|
|
20240307,132000,1350133400,24150,24150,24150,24150,13
|
|
20240307,131900,1349819450,24150,24100,24150,24100,53
|
|
20240307,131800,1348539750,24100,24100,24100,24100,42
|
|
20240307,131700,1347527550,24100,24100,24150,24100,31
|
|
20240307,131600,1346779700,24100,24100,24150,24100,235
|
|
20240307,131500,1341105050,24100,24100,24100,24100,16
|
|
20240307,131400,1340719450,24100,24100,24100,24100,39
|
|
20240307,131300,1339779550,24100,24100,24100,24100,12
|
|
20240307,131200,1339490350,24100,24100,24100,24100,14
|
|
20240307,131100,1339152950,24100,24100,24150,24100,106
|
|
20240307,131000,1336597950,24100,24100,24100,24100,11
|
|
20240307,130900,1336332850,24100,24100,24150,24100,141
|
|
20240307,130800,1332933200,24100,24150,24150,24100,30
|
|
20240307,130700,1332209500,24150,24150,24150,24100,126
|
|
20240307,130600,1329169900,24100,24100,24100,24100,128
|
|
20240307,130500,1326085100,24100,24100,24150,24100,132
|
|
20240307,130400,1322898400,24100,24100,24100,24100,76
|
|
20240307,130300,1321066800,24100,24150,24150,24100,114
|
|
20240307,130200,1318314250,24100,24100,24150,24100,158
|
|
20240307,130100,1314503250,24100,24100,24100,24100,94
|
|
20240307,130000,1312237850,24100,24100,24150,24100,32
|
|
20240307,125900,1311466600,24100,24100,24100,24100,69
|
|
20240307,125800,1309803700,24100,24100,24100,24100,79
|
|
20240307,125700,1307899800,24100,24100,24100,24100,21
|
|
20240307,125600,1307393700,24100,24100,24100,24100,86
|
|
20240307,125500,1305321100,24100,24100,24100,24100,11
|
|
20240307,125400,1305056000,24100,24100,24150,24100,89
|
|
20240307,125300,1302910150,24100,24100,24100,24100,97
|
|
20240307,125200,1300572450,24100,24100,24100,24100,12
|
|
20240307,125100,1300283250,24100,24100,24100,24100,81
|
|
20240307,125000,1298331150,24100,24100,24100,24100,99
|
|
20240307,124900,1295945250,24100,24100,24100,24100,12
|
|
20240307,124800,1295656050,24100,24100,24100,24100,94
|
|
20240307,124700,1293390650,24100,24150,24150,24100,36
|
|
20240307,124600,1292521850,24150,24100,24150,24100,239
|
|
20240307,124500,1286759700,24100,24100,24200,24100,107
|
|
20240307,124400,1284175750,24100,24100,24100,24100,12
|
|
20240307,124300,1283886550,24100,24100,24150,24100,184
|
|
20240307,124200,1279447150,24100,24100,24100,24100,136
|
|
20240307,124100,1276169550,24100,24100,24100,24100,105
|
|
20240307,124000,1273639050,24100,24100,24100,24100,82
|
|
20240307,123900,1271662850,24100,24100,24100,24100,11
|
|
20240307,123800,1271397750,24100,24100,24150,24100,98
|
|
20240307,123700,1269031650,24200,24150,24200,24100,88
|
|
20240307,123600,1266906550,24100,24150,24150,24100,120
|
|
20240307,123500,1264008600,24150,24150,24150,24150,127
|
|
20240307,123400,1260941550,24150,24150,24200,24150,120
|
|
20240307,123300,1258043400,24150,24150,24150,24150,12
|
|
20240307,123200,1257753600,24150,24150,24150,24150,62
|
|
20240307,123100,1256256300,24100,24150,24200,24100,17
|
|
20240307,123000,1255845850,24150,24150,24150,24100,173
|
|
20240307,122900,1251672100,24100,24150,24150,24100,83
|
|
20240307,122800,1249668250,24150,24150,24150,24150,10
|
|
20240307,122700,1249426750,24150,24150,24200,24100,793
|
|
20240307,122600,1230261100,24100,24100,24100,24100,269
|
|
20240307,122500,1223778200,24100,24150,24150,24100,490
|
|
20240307,122400,1211945300,24150,24150,24150,24150,78
|
|
20240307,122300,1210061600,24150,24150,24150,24150,16
|
|
20240307,122200,1209675200,24150,24150,24150,24150,581
|
|
20240307,122100,1195644050,24150,24150,24150,24150,75
|
|
20240307,122000,1193832800,24150,24150,24150,24150,17
|
|
20240307,121900,1193422250,24150,24150,24150,24150,130
|
|
20240307,121800,1190282750,24150,24150,24150,24150,17
|
|
20240307,121700,1189872200,24150,24150,24200,24150,86
|
|
20240307,121600,1187794900,24150,24150,24150,24150,92
|
|
20240307,121500,1185573100,24150,24200,24200,24150,1432
|
|
20240307,121400,1150918950,24200,24250,24250,24200,98
|
|
20240307,121300,1148547100,24200,24200,24200,24200,433
|
|
20240307,121200,1138068500,24200,24200,24200,24200,415
|
|
20240307,121100,1128025500,24200,24200,24200,24200,79
|
|
20240307,121000,1126113700,24200,24200,24200,24200,15
|
|
20240307,120900,1125750700,24200,24200,24200,24200,166
|
|
20240307,120800,1121733500,24200,24200,24200,24200,148
|
|
20240307,120700,1118151900,24200,24200,24200,24200,18
|
|
20240307,120600,1117716300,24200,24200,24200,24200,12
|
|
20240307,120500,1117425900,24200,24250,24250,24200,27
|
|
20240307,120400,1116771750,24250,24200,24250,24200,147
|
|
20240307,120300,1113214100,24200,24200,24200,24200,190
|
|
20240307,120200,1108616100,24200,24250,24250,24200,27
|
|
20240307,120100,1107961950,24200,24250,24250,24200,148
|
|
20240307,120000,1104376850,24200,24200,24250,24200,121
|
|
20240307,115900,1101446600,24200,24200,24200,24200,41
|
|
20240307,115800,1100454400,24200,24250,24250,24200,98
|
|
20240307,115700,1098082300,24200,24200,24250,24200,206
|
|
20240307,115600,1093096050,24250,24200,24250,24200,24
|
|
20240307,115500,1092515200,24200,24200,24200,24200,115
|
|
20240307,115400,1089732200,24200,24200,24250,24200,30
|
|
20240307,115300,1089005550,24200,24200,24200,24200,87
|
|
20240307,115200,1086900150,24200,24200,24200,24200,156
|
|
20240307,115100,1083124950,24200,24200,24200,24200,21
|
|
20240307,115000,1082616750,24200,24200,24200,24200,76
|
|
20240307,114900,1080777550,24200,24250,24250,24200,18
|
|
20240307,114800,1080341900,24200,24200,24200,24200,11
|
|
20240307,114700,1080075700,24200,24250,24250,24200,427
|
|
20240307,114600,1069737150,24250,24250,24300,24250,13
|
|
20240307,114500,1069421750,24250,24250,24250,24250,69
|
|
20240307,114400,1067748500,24250,24250,24250,24250,124
|
|
20240307,114300,1064741500,24250,24200,24250,24200,181
|
|
20240307,114200,1060355700,24200,24200,24300,24200,23
|
|
20240307,114100,1059798100,24200,24200,24300,24200,480
|
|
20240307,114000,1048181350,24200,24200,24200,24200,97
|
|
20240307,113900,1045833950,24200,24200,24200,24200,68
|
|
20240307,113800,1044188350,24200,24150,24250,24100,216
|
|
20240307,113700,1038957600,24150,24150,24150,24100,143
|
|
20240307,113600,1035507550,24100,24100,24100,24100,117
|
|
20240307,113500,1032687850,24100,24100,24100,24100,16
|
|
20240307,113400,1032302250,24100,24100,24100,24100,99
|
|
20240307,113300,1029916350,24100,24100,24100,24100,16
|
|
20240307,113200,1029530750,24150,24150,24150,24150,67
|
|
20240307,113100,1027912700,24150,24150,24150,24150,93
|
|
20240307,113000,1025666750,24150,24150,24150,24150,16
|
|
20240307,112900,1025280350,24150,24150,24150,24150,110
|
|
20240307,112800,1022623850,24150,24150,24150,24150,89
|
|
20240307,112700,1020474500,24150,24150,24150,24150,21
|
|
20240307,112600,1019967350,24150,24150,24150,24150,95
|
|
20240307,112500,1017673100,24150,24150,24150,24150,17
|
|
20240307,112400,1017262550,24150,24150,24150,24150,156
|
|
20240307,112300,1013495150,24150,24150,24150,24150,88
|
|
20240307,112200,1011369950,24150,24150,24150,24150,22
|
|
20240307,112100,1010838650,24150,24150,24150,24150,94
|
|
20240307,112000,1008568550,24150,24150,24150,24150,85
|
|
20240307,111900,1006515800,24150,24150,24150,24150,22
|
|
20240307,111800,1005984500,24150,24150,24150,24150,90
|
|
20240307,111700,1003811000,24150,24150,24150,24150,21
|
|
20240307,111600,1003303850,24150,24200,24200,24150,110
|
|
20240307,111500,1000647300,24150,24150,24150,24150,92
|
|
20240307,111400,998425500,24150,24150,24150,24150,27
|
|
20240307,111300,997773450,24200,24150,24200,24150,78
|
|
20240307,111200,995889350,24150,24150,24150,24150,97
|
|
20240307,111100,993546800,24150,24150,24150,24150,22
|
|
20240307,111000,993015500,24150,24150,24150,24150,92
|
|
20240307,110900,990793700,24150,24150,24150,24150,21
|
|
20240307,110800,990286550,24150,24150,24150,24150,94
|
|
20240307,110700,988016450,24150,24150,24150,24150,99
|
|
20240307,110600,985625600,24150,24150,24150,24150,129
|
|
20240307,110500,982510250,24150,24150,24150,24150,93
|
|
20240307,110400,980264300,24150,24150,24150,24150,111
|
|
20240307,110300,977583650,24150,24150,24150,24150,12
|
|
20240307,110200,977293850,24150,24150,24150,24150,95
|
|
20240307,110100,974999600,24150,24150,24150,24150,11
|
|
20240307,110000,974733950,24150,24100,24150,24100,95
|
|
20240307,105900,972440550,24100,24150,24150,24100,1112
|
|
20240307,105800,945629400,24150,24150,24150,24150,51
|
|
20240307,105700,944397750,24100,24100,24150,24100,76
|
|
20240307,105600,942562850,24100,24100,24150,24100,77
|
|
20240307,105500,940706750,24100,24150,24150,24100,351
|
|
20240307,105400,932238250,24100,24150,24200,24100,75
|
|
20240307,105300,930427200,24150,24100,24150,24100,15
|
|
20240307,105200,930065500,24150,24150,24150,24150,114
|
|
20240307,105100,927312400,24150,24150,24150,24150,598
|
|
20240307,105000,912870700,24150,24150,24150,24150,221
|
|
20240307,104900,907533550,24150,24100,24150,24100,98
|
|
20240307,104800,905167400,24100,24100,24150,24100,1602
|
|
20240307,104700,866479900,24100,24150,24150,24100,1684
|
|
20240307,104600,825814950,24150,24150,24150,24150,152
|
|
20240307,104500,822144150,24150,24150,24150,24150,11
|
|
20240307,104400,821878500,24150,24200,24200,24150,180
|
|
20240307,104300,817531450,24200,24200,24200,24150,33
|
|
20240307,104200,816734150,24200,24250,24250,24150,46
|
|
20240307,104100,815619500,24200,24150,24200,24150,98
|
|
20240307,104000,813252050,24150,24150,24200,24150,357
|
|
20240307,103900,804618500,24150,24150,24150,24150,78
|
|
20240307,103800,802734800,24150,24150,24150,24150,87
|
|
20240307,103700,800633750,24150,24200,24200,24150,67
|
|
20240307,103600,799012900,24200,24200,24200,24150,94
|
|
20240307,103500,796739550,24200,24150,24200,24150,163
|
|
20240307,103400,792802000,24150,24150,24200,24150,136
|
|
20240307,103300,789513600,24150,24200,24200,24150,1802
|
|
20240307,103200,745937000,24200,24250,24250,24200,222
|
|
20240307,103100,740564550,24200,24200,24250,24200,46
|
|
20240307,103000,739451250,24200,24250,24250,24200,193
|
|
20240307,102900,734772050,24250,24250,24250,24250,21
|
|
20240307,102800,734262800,24250,24250,24250,24250,181
|
|
20240307,102700,729873550,24250,24250,24250,24250,87
|
|
20240307,102600,727763800,24250,24250,24250,24250,272
|
|
20240307,102500,721167800,24250,24300,24300,24250,565
|
|
20240307,102400,707464800,24300,24300,24300,24300,17
|
|
20240307,102300,707051700,24300,24300,24300,24300,79
|
|
20240307,102200,705132000,24250,24300,24350,24250,1117
|
|
20240307,102100,677938650,24250,24300,24350,24250,1759
|
|
20240307,102000,635196200,24300,24300,24300,24300,81
|
|
20240307,101900,633227900,24300,24300,24300,24300,86
|
|
20240307,101800,631138100,24300,24350,24350,24300,81
|
|
20240307,101700,629166300,24350,24300,24350,24300,167
|
|
20240307,101600,625103400,24300,24300,24300,24300,13
|
|
20240307,101500,624787500,24300,24300,24350,24300,216
|
|
20240307,101400,619528700,24300,24300,24300,24300,173
|
|
20240307,101300,615324800,24300,24300,24300,24300,11
|
|
20240307,101200,615057500,24300,24300,24350,24300,69
|
|
20240307,101100,613380750,24300,24300,24350,24300,159
|
|
20240307,101000,609516550,24400,24300,24400,24300,298
|
|
20240307,100900,602261200,24300,24300,24300,24300,106
|
|
20240307,100800,599685400,24300,24350,24350,24300,172
|
|
20240307,100700,595504000,24300,24300,24300,24300,77
|
|
20240307,100600,593632900,24350,24300,24350,24300,146
|
|
20240307,100500,590084650,24300,24350,24350,24300,940
|
|
20240307,100400,567240850,24350,24400,24400,24350,1179
|
|
20240307,100300,538476850,24350,24350,24350,24350,41
|
|
20240307,100200,537478500,24350,24350,24350,24350,40
|
|
20240307,100100,536504500,24350,24400,24400,24350,124
|
|
20240307,100000,533484100,24400,24400,24400,24400,1
|
|
20240307,095900,533459700,24300,24350,24350,24300,2139
|
|
20240307,095800,481475050,24350,24350,24350,24350,115
|
|
20240307,095700,478674800,24400,24400,24400,24400,3
|
|
20240307,095600,478601600,24350,24400,24400,24350,76
|
|
20240307,095500,476750250,24400,24300,24400,24300,28
|
|
20240307,095400,476067150,24350,24300,24400,24300,106
|
|
20240307,095300,473486900,24350,24350,24350,24300,156
|
|
20240307,095200,469691400,24350,24350,24350,24350,0
|
|
20240307,095100,469691400,24350,24350,24400,24350,187
|
|
20240307,095000,465134650,24350,24350,24350,24350,465
|
|
20240307,094900,453811900,24350,24350,24350,24350,1068
|
|
20240307,094800,427806100,24350,24400,24400,24300,5515
|
|
20240307,094700,293312450,24400,24400,24450,24400,244
|
|
20240307,094600,287358700,24400,24450,24450,24400,70
|
|
20240307,094500,285650650,24450,24450,24450,24450,60
|
|
20240307,094400,284183650,24450,24450,24450,24450,50
|
|
20240307,094300,282961150,24400,24400,24400,24400,216
|
|
20240307,094200,277690750,24400,24450,24450,24400,83
|
|
20240307,094100,275662700,24450,24450,24450,24450,333
|
|
20240307,094000,267520850,24450,24450,24450,24450,259
|
|
20240307,093900,261188300,24450,24500,24500,24450,5
|
|
20240307,093800,261066000,24500,24500,24500,24500,2
|
|
20240307,093700,261017000,24450,24450,24450,24450,10
|
|
20240307,093600,260772500,24450,24450,24450,24450,0
|
|
20240307,093500,260772500,24450,24450,24450,24450,60
|
|
20240307,093400,259305500,24450,24450,24450,24450,67
|
|
20240307,093300,257667350,24500,24450,24500,24450,17
|
|
20240307,093200,257251350,24450,24500,24500,24450,82
|
|
20240307,093100,255246200,24500,24500,24500,24500,8
|
|
20240307,093000,255050200,24450,24500,24500,24450,301
|
|
20240307,092900,247682950,24500,24500,24500,24500,10
|
|
20240307,092800,247437950,24550,24500,24550,24400,552
|
|
20240307,092700,233954650,24500,24550,24600,24450,302
|
|
20240307,092600,226553250,24600,24550,24600,24450,1290
|
|
20240307,092500,194894000,24550,24500,24550,24500,211
|
|
20240307,092400,189719200,24450,24400,24500,24400,86
|
|
20240307,092300,187616850,24400,24500,24500,24400,613
|
|
20240307,092200,172638250,24550,24550,24550,24550,8
|
|
20240307,092100,172441850,24550,24450,24550,24450,74
|
|
20240307,092000,170631850,24450,24600,24600,24450,653
|
|
20240307,091900,154644850,24500,24550,24600,24500,641
|
|
20240307,091800,138908800,24600,24550,24600,24550,166
|
|
20240307,091700,134829050,24600,24600,24600,24600,69
|
|
20240307,091600,133131650,24600,24600,24600,24600,53
|
|
20240307,091500,131827850,24650,24600,24650,24550,284
|
|
20240307,091400,124846700,24600,24650,24650,24600,128
|
|
20240307,091300,121697500,24650,24650,24650,24650,26
|
|
20240307,091200,121056600,24600,24600,24600,24550,42
|
|
20240307,091100,120023450,24600,24600,24650,24600,48
|
|
20240307,091000,118842300,24600,24600,24600,24550,424
|
|
20240307,090900,108413250,24650,24600,24650,24600,233
|
|
20240307,090800,102674750,24600,24600,24600,24600,23
|
|
20240307,090700,102108950,24550,24550,24550,24550,0
|
|
20240307,090600,102108950,24550,24700,24700,24550,174
|
|
20240307,090500,97820500,24700,24600,24750,24600,71
|
|
20240307,090400,96066950,24550,24550,24550,24550,50
|
|
20240307,090300,94839450,24400,24400,24450,24400,404
|
|
20240307,090200,84979350,24400,24350,24400,24300,167
|
|
20240307,090100,80915200,24300,24450,24450,24300,186
|
|
20240307,090000,76372900,24300,24350,24600,24300,3133
|