658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,195500,1425770750,24050,24050,24050,24050,943
|
|
20240308,195400,1425770750,24050,24050,24050,24050,0
|
|
20240308,195300,1425770750,24050,24050,24050,24050,0
|
|
20240308,195200,1425770750,24050,24050,24050,24050,0
|
|
20240308,195100,1425770750,24050,24050,24050,24050,0
|
|
20240308,195000,1425770750,24050,24050,24050,24050,0
|
|
20240308,194900,1425770750,24050,24050,24050,24050,0
|
|
20240308,194800,1425770750,24050,24050,24050,24050,0
|
|
20240308,194700,1425770750,24050,24050,24050,24050,0
|
|
20240308,194600,1425770750,24050,24050,24050,24050,0
|
|
20240308,194500,1425770750,24050,24050,24050,24050,0
|
|
20240308,194400,1425770750,24050,24050,24050,24050,0
|
|
20240308,194300,1425770750,24050,24050,24050,24050,0
|
|
20240308,194200,1425770750,24050,24050,24050,24050,0
|
|
20240308,194100,1425770750,24050,24050,24050,24050,0
|
|
20240308,194000,1425770750,24050,24050,24050,24050,0
|
|
20240308,193900,1425770750,24050,24050,24050,24050,0
|
|
20240308,193800,1425770750,24050,24050,24050,24050,0
|
|
20240308,193700,1425770750,24050,24050,24050,24050,0
|
|
20240308,193600,1425770750,24050,24050,24050,24050,0
|
|
20240308,193500,1425770750,24050,24050,24050,24050,0
|
|
20240308,193400,1425770750,24050,24050,24050,24050,0
|
|
20240308,193300,1425770750,24050,24050,24050,24050,0
|
|
20240308,193200,1425770750,24050,24050,24050,24050,0
|
|
20240308,193100,1425770750,24050,24050,24050,24050,0
|
|
20240308,193000,1425770750,24050,24050,24050,24050,0
|
|
20240308,192900,1425770750,24050,24050,24050,24050,0
|
|
20240308,192800,1425770750,24050,24050,24050,24050,0
|
|
20240308,192700,1425770750,24050,24050,24050,24050,0
|
|
20240308,192600,1425770750,24050,24050,24050,24050,0
|
|
20240308,192500,1425770750,24050,24050,24050,24050,943
|
|
20240308,192400,1425770750,24050,24050,24050,24050,0
|
|
20240308,192300,1425770750,24050,24050,24050,24050,0
|
|
20240308,192200,1425770750,24050,24050,24050,24050,0
|
|
20240308,192100,1425770750,24050,24050,24050,24050,0
|
|
20240308,192000,1425770750,24050,24050,24050,24050,0
|
|
20240308,191900,1425770750,24050,24050,24050,24050,0
|
|
20240308,191800,1425770750,24050,24050,24050,24050,0
|
|
20240308,191700,1425770750,24050,24050,24050,24050,0
|
|
20240308,191600,1425770750,24050,24050,24050,24050,0
|
|
20240308,191500,1425770750,24050,24050,24050,24050,0
|
|
20240308,191400,1425770750,24050,24050,24050,24050,0
|
|
20240308,191300,1425770750,24050,24050,24050,24050,0
|
|
20240308,191200,1425770750,24050,24050,24050,24050,0
|
|
20240308,191100,1425770750,24050,24050,24050,24050,0
|
|
20240308,191000,1425770750,24050,24050,24050,24050,0
|
|
20240308,190900,1425770750,24050,24050,24050,24050,0
|
|
20240308,190800,1425770750,24050,24050,24050,24050,0
|
|
20240308,190700,1425770750,24050,24050,24050,24050,0
|
|
20240308,190600,1425770750,24050,24050,24050,24050,0
|
|
20240308,190500,1425770750,24050,24050,24050,24050,0
|
|
20240308,190400,1425770750,24050,24050,24050,24050,0
|
|
20240308,190300,1425770750,24050,24050,24050,24050,0
|
|
20240308,190200,1425770750,24050,24050,24050,24050,0
|
|
20240308,190100,1425770750,24050,24050,24050,24050,0
|
|
20240308,190000,1425770750,24050,24050,24050,24050,0
|
|
20240308,185900,1425770750,24050,24050,24050,24050,0
|
|
20240308,185800,1425770750,24050,24050,24050,24050,0
|
|
20240308,185700,1425770750,24050,24050,24050,24050,0
|
|
20240308,185600,1425770750,24050,24050,24050,24050,0
|
|
20240308,185500,1425770750,24050,24050,24050,24050,943
|
|
20240308,185400,1425770750,24050,24050,24050,24050,0
|
|
20240308,185300,1425770750,24050,24050,24050,24050,0
|
|
20240308,185200,1425770750,24050,24050,24050,24050,0
|
|
20240308,185100,1425770750,24050,24050,24050,24050,0
|
|
20240308,185000,1425770750,24050,24050,24050,24050,0
|
|
20240308,184900,1425770750,24050,24050,24050,24050,0
|
|
20240308,184800,1425770750,24050,24050,24050,24050,0
|
|
20240308,184700,1425770750,24050,24050,24050,24050,0
|
|
20240308,184600,1425770750,24050,24050,24050,24050,0
|
|
20240308,184500,1425770750,24050,24050,24050,24050,0
|
|
20240308,184400,1425770750,24050,24050,24050,24050,0
|
|
20240308,184300,1425770750,24050,24050,24050,24050,0
|
|
20240308,184200,1425770750,24050,24050,24050,24050,0
|
|
20240308,184100,1425770750,24050,24050,24050,24050,0
|
|
20240308,184000,1425770750,24050,24050,24050,24050,0
|
|
20240308,183900,1425770750,24050,24050,24050,24050,0
|
|
20240308,183800,1425770750,24050,24050,24050,24050,0
|
|
20240308,183700,1425770750,24050,24050,24050,24050,0
|
|
20240308,183600,1425770750,24050,24050,24050,24050,0
|
|
20240308,183500,1425770750,24050,24050,24050,24050,0
|
|
20240308,183400,1425770750,24050,24050,24050,24050,0
|
|
20240308,183300,1425770750,24050,24050,24050,24050,0
|
|
20240308,183200,1425770750,24050,24050,24050,24050,0
|
|
20240308,183100,1425770750,24050,24050,24050,24050,0
|
|
20240308,183000,1425770750,24050,24050,24050,24050,0
|
|
20240308,182900,1425770750,24050,24050,24050,24050,0
|
|
20240308,182800,1425770750,24050,24050,24050,24050,0
|
|
20240308,182700,1425770750,24050,24050,24050,24050,0
|
|
20240308,182600,1425770750,24050,24050,24050,24050,0
|
|
20240308,182500,1425770750,24050,24050,24050,24050,943
|
|
20240308,182400,1425770750,24050,24050,24050,24050,0
|
|
20240308,182300,1425770750,24050,24050,24050,24050,0
|
|
20240308,182200,1425770750,24050,24050,24050,24050,0
|
|
20240308,182100,1425770750,24050,24050,24050,24050,0
|
|
20240308,182000,1425770750,24050,24050,24050,24050,0
|
|
20240308,181900,1425770750,24050,24050,24050,24050,0
|
|
20240308,181800,1425770750,24050,24050,24050,24050,0
|
|
20240308,181700,1425770750,24050,24050,24050,24050,0
|
|
20240308,181600,1425770750,24050,24050,24050,24050,0
|
|
20240308,181500,1425770750,24050,24050,24050,24050,0
|
|
20240308,181400,1425770750,24050,24050,24050,24050,0
|
|
20240308,181300,1425770750,24050,24050,24050,24050,0
|
|
20240308,181200,1425770750,24050,24050,24050,24050,0
|
|
20240308,181100,1425770750,24050,24050,24050,24050,0
|
|
20240308,181000,1425770750,24050,24050,24050,24050,0
|
|
20240308,180900,1425770750,24050,24050,24050,24050,0
|
|
20240308,180800,1425770750,24050,24050,24050,24050,0
|
|
20240308,180700,1425770750,24050,24050,24050,24050,0
|
|
20240308,180600,1425770750,24050,24050,24050,24050,0
|
|
20240308,180500,1425770750,24050,24050,24050,24050,0
|
|
20240308,180400,1425770750,24050,24050,24050,24050,0
|
|
20240308,180300,1425770750,24050,24050,24050,24050,0
|
|
20240308,180200,1425770750,24050,24050,24050,24050,0
|
|
20240308,180100,1425770750,24050,24050,24050,24050,0
|
|
20240308,180000,1425770750,24050,24050,24050,24050,0
|
|
20240308,175900,1425770750,24050,24050,24050,24050,0
|
|
20240308,175800,1425770750,24050,24050,24050,24050,0
|
|
20240308,175700,1425770750,24050,24050,24050,24050,0
|
|
20240308,175600,1425770750,24050,24050,24050,24050,0
|
|
20240308,175500,1425770750,24050,24050,24050,24050,943
|
|
20240308,175400,1425770750,24050,24050,24050,24050,0
|
|
20240308,175300,1425770750,24050,24050,24050,24050,0
|
|
20240308,175200,1425770750,24050,24050,24050,24050,0
|
|
20240308,175100,1425770750,24050,24050,24050,24050,0
|
|
20240308,175000,1425770750,24050,24050,24050,24050,0
|
|
20240308,174900,1425770750,24050,24050,24050,24050,0
|
|
20240308,174800,1425770750,24050,24050,24050,24050,0
|
|
20240308,174700,1425770750,24050,24050,24050,24050,0
|
|
20240308,174600,1425770750,24050,24050,24050,24050,0
|
|
20240308,174500,1425770750,24050,24050,24050,24050,0
|
|
20240308,174400,1425770750,24050,24050,24050,24050,0
|
|
20240308,174300,1425770750,24050,24050,24050,24050,0
|
|
20240308,174200,1425770750,24050,24050,24050,24050,0
|
|
20240308,174100,1425770750,24050,24050,24050,24050,0
|
|
20240308,174000,1425770750,24050,24050,24050,24050,0
|
|
20240308,173900,1425770750,24050,24050,24050,24050,0
|
|
20240308,173800,1425770750,24050,24050,24050,24050,0
|
|
20240308,173700,1425770750,24050,24050,24050,24050,0
|
|
20240308,173600,1425770750,24050,24050,24050,24050,0
|
|
20240308,173500,1425770750,24050,24050,24050,24050,0
|
|
20240308,173400,1425770750,24050,24050,24050,24050,0
|
|
20240308,173300,1425770750,24050,24050,24050,24050,0
|
|
20240308,173200,1425770750,24050,24050,24050,24050,0
|
|
20240308,173100,1425770750,24050,24050,24050,24050,0
|
|
20240308,173000,1425770750,24050,24050,24050,24050,0
|
|
20240308,172900,1425770750,24050,24050,24050,24050,0
|
|
20240308,172800,1425770750,24050,24050,24050,24050,0
|
|
20240308,172700,1425770750,24050,24050,24050,24050,0
|
|
20240308,172600,1425770750,24050,24050,24050,24050,0
|
|
20240308,172500,1425770750,24050,24050,24050,24050,943
|
|
20240308,172400,1425770750,24050,24050,24050,24050,0
|
|
20240308,172300,1425770750,24050,24050,24050,24050,0
|
|
20240308,172200,1425770750,24050,24050,24050,24050,0
|
|
20240308,172100,1425770750,24050,24050,24050,24050,0
|
|
20240308,172000,1425770750,24050,24050,24050,24050,0
|
|
20240308,171900,1425770750,24050,24050,24050,24050,0
|
|
20240308,171800,1425770750,24050,24050,24050,24050,0
|
|
20240308,171700,1425770750,24050,24050,24050,24050,0
|
|
20240308,171600,1425770750,24050,24050,24050,24050,0
|
|
20240308,171500,1425770750,24050,24050,24050,24050,0
|
|
20240308,171400,1425770750,24050,24050,24050,24050,0
|
|
20240308,171300,1425770750,24050,24050,24050,24050,0
|
|
20240308,171200,1425770750,24050,24050,24050,24050,0
|
|
20240308,171100,1425770750,24050,24050,24050,24050,0
|
|
20240308,171000,1425770750,24050,24050,24050,24050,0
|
|
20240308,170900,1425770750,24050,24050,24050,24050,0
|
|
20240308,170800,1425770750,24050,24050,24050,24050,0
|
|
20240308,170700,1425770750,24050,24050,24050,24050,0
|
|
20240308,170600,1425770750,24050,24050,24050,24050,0
|
|
20240308,170500,1425770750,24050,24050,24050,24050,0
|
|
20240308,170400,1425770750,24050,24050,24050,24050,0
|
|
20240308,170300,1425770750,24050,24050,24050,24050,0
|
|
20240308,170200,1425770750,24050,24050,24050,24050,0
|
|
20240308,170100,1425770750,24050,24050,24050,24050,0
|
|
20240308,170000,1425770750,24050,24050,24050,24050,0
|
|
20240308,165900,1425770750,24050,24050,24050,24050,0
|
|
20240308,165800,1425770750,24050,24050,24050,24050,0
|
|
20240308,165700,1425770750,24050,24050,24050,24050,0
|
|
20240308,165600,1425770750,24050,24050,24050,24050,0
|
|
20240308,165500,1425770750,24050,24050,24050,24050,943
|
|
20240308,165400,1425770750,24050,24050,24050,24050,0
|
|
20240308,165300,1425770750,24050,24050,24050,24050,0
|
|
20240308,165200,1425770750,24050,24050,24050,24050,0
|
|
20240308,165100,1425770750,24050,24050,24050,24050,0
|
|
20240308,165000,1425770750,24050,24050,24050,24050,0
|
|
20240308,164900,1425770750,24050,24050,24050,24050,0
|
|
20240308,164800,1425770750,24050,24050,24050,24050,0
|
|
20240308,164700,1425770750,24050,24050,24050,24050,0
|
|
20240308,164600,1425770750,24050,24050,24050,24050,0
|
|
20240308,164500,1425770750,24050,24050,24050,24050,0
|
|
20240308,164400,1425770750,24050,24050,24050,24050,0
|
|
20240308,164300,1425770750,24050,24050,24050,24050,0
|
|
20240308,164200,1425770750,24050,24050,24050,24050,0
|
|
20240308,164100,1425770750,24050,24050,24050,24050,0
|
|
20240308,164000,1425770750,24050,24050,24050,24050,0
|
|
20240308,163900,1425770750,24050,24050,24050,24050,0
|
|
20240308,163800,1425770750,24050,24050,24050,24050,0
|
|
20240308,163700,1425770750,24050,24050,24050,24050,0
|
|
20240308,163600,1425770750,24050,24050,24050,24050,0
|
|
20240308,163500,1425770750,24050,24050,24050,24050,0
|
|
20240308,163400,1425770750,24050,24050,24050,24050,0
|
|
20240308,163300,1425770750,24050,24050,24050,24050,0
|
|
20240308,163200,1425770750,24050,24050,24050,24050,0
|
|
20240308,163100,1425770750,24050,24050,24050,24050,0
|
|
20240308,163000,1425770750,24050,24050,24050,24050,0
|
|
20240308,162900,1425770750,24050,24050,24050,24050,0
|
|
20240308,162800,1425770750,24050,24050,24050,24050,0
|
|
20240308,162700,1425770750,24050,24050,24050,24050,0
|
|
20240308,162600,1425770750,24050,24050,24050,24050,0
|
|
20240308,162500,1425770750,24050,24050,24050,24050,943
|
|
20240308,162400,1425770750,24050,24050,24050,24050,0
|
|
20240308,162300,1425770750,24050,24050,24050,24050,0
|
|
20240308,162200,1425770750,24050,24050,24050,24050,0
|
|
20240308,162100,1425770750,24050,24050,24050,24050,0
|
|
20240308,162000,1425770750,24050,24050,24050,24050,0
|
|
20240308,161900,1425770750,24050,24050,24050,24050,0
|
|
20240308,161800,1425770750,24050,24050,24050,24050,0
|
|
20240308,161700,1425770750,24050,24050,24050,24050,0
|
|
20240308,161600,1425770750,24050,24050,24050,24050,0
|
|
20240308,161500,1425770750,24050,24050,24050,24050,0
|
|
20240308,161400,1425770750,24050,24050,24050,24050,0
|
|
20240308,161300,1425770750,24050,24050,24050,24050,0
|
|
20240308,161200,1425770750,24050,24050,24050,24050,0
|
|
20240308,161100,1425770750,24050,24050,24050,24050,0
|
|
20240308,161000,1425770750,24050,24050,24050,24050,0
|
|
20240308,160900,1425770750,24050,24050,24050,24050,0
|
|
20240308,160800,1425770750,24050,24050,24050,24050,0
|
|
20240308,160700,1425770750,24050,24050,24050,24050,0
|
|
20240308,160600,1425770750,24050,24050,24050,24050,0
|
|
20240308,160500,1425770750,24050,24050,24050,24050,0
|
|
20240308,160400,1425770750,24050,24050,24050,24050,0
|
|
20240308,160300,1425770750,24050,24050,24050,24050,0
|
|
20240308,160200,1425770750,24050,24050,24050,24050,0
|
|
20240308,160100,1425770750,24050,24050,24050,24050,0
|
|
20240308,160000,1425770750,24050,24050,24050,24050,0
|
|
20240308,155900,1425770750,24050,24050,24050,24050,0
|
|
20240308,155800,1425770750,24050,24050,24050,24050,0
|
|
20240308,155700,1425770750,24050,24050,24050,24050,0
|
|
20240308,155600,1425770750,24050,24050,24050,24050,0
|
|
20240308,155500,1425770750,24050,24050,24050,24050,943
|
|
20240308,155400,1425770750,24050,24050,24050,24050,0
|
|
20240308,155300,1425770750,24050,24050,24050,24050,0
|
|
20240308,155200,1425770750,24050,24050,24050,24050,0
|
|
20240308,155100,1425770750,24050,24050,24050,24050,0
|
|
20240308,155000,1425770750,24050,24050,24050,24050,0
|
|
20240308,154900,1425770750,24050,24050,24050,24050,0
|
|
20240308,154800,1425770750,24050,24050,24050,24050,0
|
|
20240308,154700,1425770750,24050,24050,24050,24050,0
|
|
20240308,154600,1425770750,24050,24050,24050,24050,0
|
|
20240308,154500,1425770750,24050,24050,24050,24050,0
|
|
20240308,154400,1425770750,24050,24050,24050,24050,0
|
|
20240308,154300,1425770750,24050,24050,24050,24050,0
|
|
20240308,154200,1425770750,24050,24050,24050,24050,0
|
|
20240308,154100,1425770750,24050,24050,24050,24050,0
|
|
20240308,154000,1425770750,24050,24050,24050,24050,0
|
|
20240308,153900,1425770750,24050,24050,24050,24050,0
|
|
20240308,153800,1425770750,24050,24050,24050,24050,0
|
|
20240308,153700,1425770750,24050,24050,24050,24050,0
|
|
20240308,153600,1425770750,24050,24050,24050,24050,0
|
|
20240308,153500,1425770750,24050,24050,24050,24050,0
|
|
20240308,153400,1425770750,24050,24050,24050,24050,0
|
|
20240308,153300,1425770750,24050,24050,24050,24050,0
|
|
20240308,153200,1425770750,24050,24050,24050,24050,0
|
|
20240308,153100,1425770750,24050,24050,24050,24050,0
|
|
20240308,153000,1425770750,24050,24050,24050,24050,943
|
|
20240308,152900,1403091600,24100,24100,24100,24100,0
|
|
20240308,152800,1403091600,24100,24100,24100,24100,0
|
|
20240308,152700,1403091600,24100,24100,24100,24100,0
|
|
20240308,152600,1403091600,24100,24100,24100,24100,0
|
|
20240308,152500,1403091600,24100,24100,24100,24100,0
|
|
20240308,152400,1403091600,24100,24100,24100,24100,0
|
|
20240308,152300,1403091600,24100,24100,24100,24100,0
|
|
20240308,152200,1403091600,24100,24100,24100,24100,0
|
|
20240308,152100,1403091600,24100,24100,24100,24100,0
|
|
20240308,152000,1403091600,24100,24100,24100,24100,0
|
|
20240308,151900,1403091600,24100,24100,24150,24100,504
|
|
20240308,151800,1390940750,24150,24050,24150,24050,768
|
|
20240308,151700,1372434450,24050,24050,24050,24000,611
|
|
20240308,151600,1357762850,24050,24000,24050,24000,92
|
|
20240308,151500,1355552100,24000,24000,24000,24000,11
|
|
20240308,151400,1355288100,24000,24000,24000,24000,10
|
|
20240308,151300,1355048100,24050,23950,24050,23950,189
|
|
20240308,151200,1350516600,23950,23950,24050,23950,212
|
|
20240308,151100,1345428100,24050,24000,24050,24000,32
|
|
20240308,151000,1344660000,24050,24000,24050,24000,90
|
|
20240308,150900,1342496850,24050,24050,24050,24050,149
|
|
20240308,150800,1338913400,24000,23950,24000,23950,13
|
|
20240308,150700,1338601500,24050,24000,24050,24000,82
|
|
20240308,150600,1336632250,24000,24050,24050,24000,19
|
|
20240308,150500,1336175800,24000,24050,24050,23950,148
|
|
20240308,150400,1332628850,24050,24000,24050,24000,67
|
|
20240308,150300,1331018450,24000,24050,24050,24000,19
|
|
20240308,150200,1330562000,24050,23950,24050,23950,94
|
|
20240308,150100,1328308600,24050,24000,24050,24000,84
|
|
20240308,150000,1326290200,24000,24050,24050,24000,19
|
|
20240308,145900,1325833750,24000,24000,24000,24000,115
|
|
20240308,145800,1323073750,24000,24000,24000,23950,89
|
|
20240308,145700,1320938450,24000,24050,24050,24000,19
|
|
20240308,145600,1320481950,24000,24000,24000,23950,60
|
|
20240308,145500,1319042300,24050,24000,24050,24000,66
|
|
20240308,145400,1317455950,24000,24050,24050,24000,34
|
|
20240308,145300,1316638700,23950,24000,24000,23950,17
|
|
20240308,145200,1316231100,24050,24000,24050,24000,66
|
|
20240308,145100,1314645650,24000,24000,24000,24000,26
|
|
20240308,145000,1314021650,23950,24000,24000,23950,309
|
|
20240308,144900,1306620650,24050,24050,24050,24000,247
|
|
20240308,144800,1300684250,24050,24050,24050,24050,25
|
|
20240308,144700,1300083000,24050,24050,24050,24050,19
|
|
20240308,144600,1299626050,24100,24050,24100,24050,63
|
|
20240308,144500,1298110450,24100,24000,24100,24000,17
|
|
20240308,144400,1297700850,24100,24000,24100,24000,19
|
|
20240308,144300,1297243850,24100,24000,24100,24000,68
|
|
20240308,144200,1295606750,24000,24000,24000,24000,31
|
|
20240308,144100,1294862750,24000,24000,24000,24000,18
|
|
20240308,144000,1294430750,24100,24050,24100,24000,83
|
|
20240308,143900,1292434250,24000,24000,24000,24000,9
|
|
20240308,143800,1292218250,24050,24000,24050,23950,677
|
|
20240308,143700,1276002450,23950,24000,24100,23950,1737
|
|
20240308,143600,1234395850,24050,24050,24050,24050,88
|
|
20240308,143500,1232279450,24050,24050,24050,24050,12
|
|
20240308,143400,1231990850,24050,24050,24100,24050,35
|
|
20240308,143300,1231148450,24050,24050,24050,24050,63
|
|
20240308,143200,1229633300,24100,24100,24100,24100,27
|
|
20240308,143100,1228982600,24050,24100,24100,24050,18
|
|
20240308,143000,1228549250,24100,24050,24100,24050,69
|
|
20240308,142900,1226888850,24050,24050,24050,24050,26
|
|
20240308,142800,1226263550,24050,24050,24050,24000,20
|
|
20240308,142700,1225782600,24050,24050,24050,24000,190
|
|
20240308,142600,1221219500,24100,24100,24100,24100,26
|
|
20240308,142500,1220592900,24050,24100,24100,24050,12
|
|
20240308,142400,1220304150,24100,24050,24100,24050,78
|
|
20240308,142300,1218425900,24050,24000,24050,24000,537
|
|
20240308,142200,1205536550,24000,24000,24000,24000,19
|
|
20240308,142100,1205080550,24000,24000,24000,24000,72
|
|
20240308,142000,1203352550,24000,24000,24000,24000,26
|
|
20240308,141900,1202728550,24000,24000,24000,24000,19
|
|
20240308,141800,1202272550,24000,24000,24000,24000,95
|
|
20240308,141700,1199992550,24000,24000,24000,24000,11
|
|
20240308,141600,1199728550,24000,23950,24000,23950,417
|
|
20240308,141500,1189740950,23950,23900,23950,23850,94
|
|
20240308,141400,1187493900,23900,23850,23900,23850,10
|
|
20240308,141300,1187254950,23900,23900,23900,23900,21
|
|
20240308,141200,1186753050,23850,23800,23850,23750,213
|
|
20240308,141100,1181688400,23750,23800,23800,23750,110
|
|
20240308,141000,1179075400,23800,23850,23850,23750,145
|
|
20240308,140900,1175624150,23950,23900,23950,23850,81
|
|
20240308,140800,1173688900,23850,23900,23900,23850,68
|
|
20240308,140700,1172064150,23900,23950,23950,23850,27
|
|
20240308,140600,1171418450,23800,23850,23950,23800,70
|
|
20240308,140500,1169744200,23850,23950,23950,23850,27
|
|
20240308,140400,1169099350,23950,23900,23950,23900,17
|
|
20240308,140300,1168692950,23800,23900,23900,23800,73
|
|
20240308,140200,1166948800,23800,23950,23950,23800,13
|
|
20240308,140100,1166637900,23800,23950,23950,23800,27
|
|
20240308,140000,1165992750,23750,23850,23900,23750,253
|
|
20240308,135900,1159969750,23900,23850,23900,23850,24
|
|
20240308,135800,1159396300,23850,23850,23850,23850,36
|
|
20240308,135700,1158537700,23850,23950,23950,23850,10
|
|
20240308,135600,1158298300,23900,23900,23950,23900,81
|
|
20240308,135500,1156361700,23900,23850,23900,23850,69
|
|
20240308,135400,1154715600,23900,23900,23900,23900,31
|
|
20240308,135300,1153974700,23900,23850,23900,23850,64
|
|
20240308,135200,1152446400,23850,23900,23900,23850,29
|
|
20240308,135100,1151754300,23950,23950,23950,23950,9
|
|
20240308,135000,1151538750,23900,23900,23900,23900,81
|
|
20240308,134900,1149602850,23950,23900,23950,23900,19
|
|
20240308,134800,1149148250,23950,23950,23950,23950,23
|
|
20240308,134700,1148597400,24000,23900,24000,23900,73
|
|
20240308,134600,1146847200,24000,23900,24000,23850,111
|
|
20240308,134500,1144197750,23850,24000,24000,23850,124
|
|
20240308,134400,1141228050,24000,23950,24000,23950,82
|
|
20240308,134300,1139261450,23950,23950,23950,23950,92
|
|
20240308,134200,1137058050,24000,23950,24000,23950,71
|
|
20240308,134100,1135354750,23950,23950,23950,23900,77
|
|
20240308,134000,1133512100,24000,24000,24000,24000,9
|
|
20240308,133900,1133296100,24000,23950,24000,23950,26
|
|
20240308,133800,1132672550,23950,23900,23950,23900,57
|
|
20240308,133700,1131308400,23950,23950,23950,23950,10
|
|
20240308,133600,1131068900,23950,23950,23950,23900,45
|
|
20240308,133500,1129991650,24000,23950,24000,23950,47
|
|
20240308,133400,1128864100,24000,23850,24000,23850,267
|
|
20240308,133300,1122456250,23900,23900,23900,23850,312
|
|
20240308,133200,1115001450,23900,23900,23900,23850,48
|
|
20240308,133100,1113854300,23900,23800,23900,23800,66
|
|
20240308,133000,1112281050,23850,23900,23900,23850,74
|
|
20240308,132900,1110513700,24000,23950,24000,23950,79
|
|
20240308,132800,1108621150,24000,23950,24000,23950,46
|
|
20240308,132700,1107518150,24000,24000,24000,24000,9
|
|
20240308,132600,1107302150,23950,23900,23950,23900,296
|
|
20240308,132500,1100213400,23850,23800,24150,23800,528
|
|
20240308,132400,1087560950,23800,23850,23850,23800,224
|
|
20240308,132300,1082229500,23850,23900,23900,23800,72
|
|
20240308,132200,1080510050,23900,23900,23900,23850,117
|
|
20240308,132100,1077718300,23850,23950,23950,23850,459
|
|
20240308,132000,1066749300,24000,24000,24100,23950,146
|
|
20240308,131900,1063245450,24100,24000,24100,24000,50
|
|
20240308,131800,1062044850,24150,24150,24150,24150,0
|
|
20240308,131700,1062044850,24150,24000,24150,24000,54
|
|
20240308,131600,1060746500,24000,24050,24050,24000,29
|
|
20240308,131500,1060050000,24000,24000,24000,24000,9
|
|
20240308,131400,1059834000,23950,24050,24050,23950,378
|
|
20240308,131300,1050768950,24050,23950,24050,23950,102
|
|
20240308,131200,1048319100,24000,24000,24000,24000,29
|
|
20240308,131100,1047623100,24050,24100,24100,23950,724
|
|
20240308,131000,1030258150,24100,24100,24100,24000,320
|
|
20240308,130900,1022572750,24100,24100,24100,24050,61
|
|
20240308,130800,1021104650,24100,24100,24100,24100,20
|
|
20240308,130700,1020622650,24100,24050,24100,24050,64
|
|
20240308,130600,1019081150,24050,24100,24100,24050,251
|
|
20240308,130500,1013033250,24100,24100,24100,24100,9
|
|
20240308,130400,1012816350,24050,24050,24050,24000,288
|
|
20240308,130300,1005900950,24100,24050,24100,24050,45
|
|
20240308,130200,1004817400,24050,24000,24050,24000,63
|
|
20240308,130100,1003304250,24050,24050,24050,24050,63
|
|
20240308,130000,1001789100,24050,24000,24050,24000,263
|
|
20240308,125900,995464000,24000,24000,24000,24000,659
|
|
20240308,125800,979648000,23950,23950,24000,23950,68
|
|
20240308,125700,978017500,23950,23950,23950,23900,96
|
|
20240308,125600,975720350,24000,24000,24000,24000,10
|
|
20240308,125500,975480350,24000,24000,24000,23950,65
|
|
20240308,125400,973920450,23950,24000,24000,23950,158
|
|
20240308,125300,970130450,24000,24000,24000,24000,14
|
|
20240308,125200,969794450,23950,23950,23950,23900,307
|
|
20240308,125100,962452800,23950,23950,23950,23900,54
|
|
20240308,125000,961160000,23950,23950,23950,23950,11
|
|
20240308,124900,960896550,23950,23950,24000,23950,77
|
|
20240308,124800,959050650,23950,23950,23950,23950,30
|
|
20240308,124700,958332150,24000,24000,24000,24000,10
|
|
20240308,124600,958092150,24000,23950,24000,23950,92
|
|
20240308,124500,955887900,23950,23950,23950,23950,18
|
|
20240308,124400,955456800,24000,24000,24000,24000,27
|
|
20240308,124300,954808800,23950,23950,23950,23950,63
|
|
20240308,124200,953299950,24000,24000,24000,24000,9
|
|
20240308,124100,953083950,23950,23950,23950,23950,42
|
|
20240308,124000,952078050,23950,24000,24000,23800,248
|
|
20240308,123900,946151550,23950,23950,23950,23950,20
|
|
20240308,123800,945672550,23950,23950,23950,23950,17
|
|
20240308,123700,945265400,23950,24000,24000,23950,59
|
|
20240308,123600,943850150,23950,23950,23950,23950,21
|
|
20240308,123500,943347200,23950,23950,23950,23950,26
|
|
20240308,123400,942724500,24000,23950,24000,23950,19
|
|
20240308,123300,942268950,24000,24000,24000,23950,85
|
|
20240308,123200,940231400,23950,23900,24000,23900,25
|
|
20240308,123100,939633350,24000,23950,24000,23950,18
|
|
20240308,123000,939201800,24000,23900,24000,23850,112
|
|
20240308,122900,936521750,23900,23900,23900,23900,0
|
|
20240308,122800,936521750,23900,23900,23900,23900,42
|
|
20240308,122700,935517950,23950,23900,23950,23900,87
|
|
20240308,122600,933435900,23900,23900,23900,23900,9
|
|
20240308,122500,933220800,23950,23900,23950,23900,25
|
|
20240308,122400,932622850,23900,23900,23950,23900,73
|
|
20240308,122300,930877300,23900,23850,23900,23850,110
|
|
20240308,122200,928253350,23900,23950,23950,23900,50
|
|
20240308,122100,927055900,24050,24000,24050,24000,64
|
|
20240308,122000,925519050,23950,23950,23950,23950,12
|
|
20240308,121900,925231650,24000,23950,24000,23950,32
|
|
20240308,121800,924463950,23950,24000,24000,23950,63
|
|
20240308,121700,922953700,23950,23950,23950,23950,15
|
|
20240308,121600,922594450,23950,23950,23950,23950,40
|
|
20240308,121500,921636450,24000,23950,24000,23950,43
|
|
20240308,121400,920604700,24000,23950,24000,23950,14
|
|
20240308,121300,920268900,23900,23950,23950,23900,75
|
|
20240308,121200,918474650,23950,23900,23950,23900,55
|
|
20240308,121100,917157450,23950,23950,23950,23950,9
|
|
20240308,121000,916941900,24000,24000,24000,23950,44
|
|
20240308,120900,915886300,24000,23900,24000,23900,88
|
|
20240308,120800,913777500,23900,23950,23950,23900,45
|
|
20240308,120700,912700250,23950,23950,23950,23950,9
|
|
20240308,120600,912484700,23900,23950,23950,23850,544
|
|
20240308,120500,899480500,23950,23950,23950,23850,247
|
|
20240308,120400,893584150,23950,23950,23950,23950,26
|
|
20240308,120300,892961450,24000,23950,24000,23950,206
|
|
20240308,120200,888025250,24000,24000,24000,24000,53
|
|
20240308,120100,886753250,23950,23950,24000,23950,60
|
|
20240308,120000,885315750,24000,23950,24000,23950,55
|
|
20240308,115900,883996350,23950,23950,23950,23950,46
|
|
20240308,115800,882894650,23950,23950,24000,23950,1040
|
|
20240308,115700,857985150,24000,23950,24000,23950,68
|
|
20240308,115600,856355200,23950,23950,24000,23950,38
|
|
20240308,115500,855444650,23950,23950,23950,23950,11
|
|
20240308,115400,855181200,23950,23950,23950,23900,71
|
|
20240308,115300,853482950,23950,23950,23950,23900,73
|
|
20240308,115200,851734650,23950,23950,23950,23950,0
|
|
20240308,115100,851734650,23950,24000,24000,23900,118
|
|
20240308,115000,848909500,24050,24000,24050,24000,57
|
|
20240308,114900,847539600,24000,24000,24000,24000,11
|
|
20240308,114800,847275600,24100,24050,24100,24050,27
|
|
20240308,114700,846625200,24050,24000,24050,23900,555
|
|
20240308,114600,833342500,24000,24050,24100,24000,118
|
|
20240308,114500,830509000,23950,24050,24050,23950,61
|
|
20240308,114400,829045750,24050,24050,24100,23950,299
|
|
20240308,114300,821868300,24000,24100,24100,24000,30
|
|
20240308,114200,821146000,24100,24050,24100,24050,50
|
|
20240308,114100,819943050,24100,24100,24100,24050,77
|
|
20240308,114000,818087500,24100,24050,24100,24050,58
|
|
20240308,113900,816691700,24100,24050,24100,24050,32
|
|
20240308,113800,815921650,24100,24100,24150,24100,71
|
|
20240308,113700,814208650,24100,24050,24100,24050,247
|
|
20240308,113600,808266450,24150,24100,24150,24050,69
|
|
20240308,113500,806605250,24150,24050,24150,24050,104
|
|
20240308,113400,804098200,24100,24150,24150,24050,162
|
|
20240308,113300,800193400,24250,24250,24250,24250,44
|
|
20240308,113200,799126400,24200,24150,24200,24150,496
|
|
20240308,113100,787129500,24150,24150,24150,24150,11
|
|
20240308,113000,786863850,24150,24150,24150,24150,20
|
|
20240308,112900,786380850,24150,24200,24200,24150,131
|
|
20240308,112800,783213100,24200,24200,24200,24200,10
|
|
20240308,112700,782971100,24200,24200,24250,24200,665
|
|
20240308,112600,766877150,24200,24200,24200,24200,74
|
|
20240308,112500,765086350,24200,24200,24200,24200,19
|
|
20240308,112400,764626550,24200,24200,24200,24200,27
|
|
20240308,112300,763973150,24250,24200,24250,24200,307
|
|
20240308,112200,756541100,24200,24150,24200,24150,90
|
|
20240308,112100,754364100,24200,24200,24250,24200,92
|
|
20240308,112000,752136400,24200,24250,24250,24200,135
|
|
20240308,111900,748866300,24250,24250,24250,24200,68
|
|
20240308,111800,747217350,24250,24150,24250,24150,1354
|
|
20240308,111700,714395500,24200,24100,24200,24100,1027
|
|
20240308,111600,689564500,24100,24100,24100,24100,37
|
|
20240308,111500,688672800,24100,24150,24150,24100,174
|
|
20240308,111400,684472200,24150,24150,24150,24150,2
|
|
20240308,111300,684423900,24150,24050,24150,24050,97
|
|
20240308,111200,682085850,24150,24100,24150,24100,41
|
|
20240308,111100,681096900,24100,24100,24100,24100,0
|
|
20240308,111000,681096900,24100,24050,24150,24050,81
|
|
20240308,110900,679146200,24050,24050,24050,24050,19
|
|
20240308,110800,678689250,24050,24150,24150,24050,677
|
|
20240308,110700,662375150,24200,24150,24200,24100,491
|
|
20240308,110600,650514400,24150,24150,24150,24100,259
|
|
20240308,110500,644261550,24150,24100,24150,24100,401
|
|
20240308,110400,634596700,24100,24050,24100,24050,106
|
|
20240308,110300,632042450,24000,24050,24050,24000,162
|
|
20240308,110200,628148450,24050,24000,24050,24000,12
|
|
20240308,110100,627859950,24000,24000,24050,23950,1263
|
|
20240308,110000,597547200,24000,24000,24000,24000,1
|
|
20240308,105900,597523200,24000,23900,24000,23900,165
|
|
20240308,105800,593571300,23950,23950,23950,23900,245
|
|
20240308,105700,587705550,23900,23900,23900,23900,274
|
|
20240308,105600,581156950,23950,23900,23950,23850,179
|
|
20240308,105500,576878500,23850,23900,23900,23850,213
|
|
20240308,105400,571793500,23900,23900,23900,23900,0
|
|
20240308,105300,571793500,23900,23900,23950,23900,46
|
|
20240308,105200,570692850,23900,23850,23950,23850,64
|
|
20240308,105100,569162400,23900,23950,23950,23900,16
|
|
20240308,105000,568779950,23900,23850,23950,23850,54
|
|
20240308,104900,567489950,23850,23850,23900,23850,161
|
|
20240308,104800,563646150,23850,23900,23900,23850,182
|
|
20240308,104700,559303850,23900,23900,23900,23850,90
|
|
20240308,104600,557153350,23850,23850,23900,23850,149
|
|
20240308,104500,553597900,23800,23850,23850,23800,21
|
|
20240308,104400,553097100,23800,23800,23850,23800,472
|
|
20240308,104300,541862550,23800,23850,23850,23800,218
|
|
20240308,104200,536669700,23850,23850,23850,23850,27
|
|
20240308,104100,536025750,23800,23800,23800,23800,144
|
|
20240308,104000,532598550,23800,23800,23850,23750,273
|
|
20240308,103900,526103400,23800,23850,23850,23800,28
|
|
20240308,103800,525436950,23800,23850,23850,23800,20
|
|
20240308,103700,524960450,23750,23850,23850,23750,792
|
|
20240308,103600,506128200,23850,23800,23850,23800,135
|
|
20240308,103500,502913400,23800,23800,23800,23800,9
|
|
20240308,103400,502699200,23700,23750,23800,23700,132
|
|
20240308,103300,499563850,23750,23650,23800,23650,309
|
|
20240308,103200,492249250,23700,23750,23750,23700,112
|
|
20240308,103100,489591750,23800,23800,23850,23800,46
|
|
20240308,103000,488496150,23850,23800,23850,23750,99
|
|
20240308,102900,486139700,23750,23800,23850,23750,169
|
|
20240308,102800,482117050,23800,23750,23800,23750,565
|
|
20240308,102700,468682000,23700,23700,23700,23650,312
|
|
20240308,102600,461289550,23700,23700,23700,23700,83
|
|
20240308,102500,459322450,23700,23650,23700,23650,113
|
|
20240308,102400,456646700,23650,23600,23650,23600,177
|
|
20240308,102300,452461600,23600,23600,23600,23600,41
|
|
20240308,102200,451494000,23600,23600,23600,23600,0
|
|
20240308,102100,451494000,23600,23600,23650,23600,59
|
|
20240308,102000,450100150,23500,23650,23650,23500,30
|
|
20240308,101900,449391250,23700,23600,23700,23600,51
|
|
20240308,101800,448187550,23500,23450,23500,23400,372
|
|
20240308,101700,439451300,23500,23450,23500,23400,35
|
|
20240308,101600,438630100,23450,23400,23450,23350,225
|
|
20240308,101500,433355950,23450,23350,23450,23350,86
|
|
20240308,101400,431343800,23350,23400,23400,23350,53
|
|
20240308,101300,430104950,23400,23350,23400,23350,12
|
|
20240308,101200,429824600,23450,23200,23450,23200,310
|
|
20240308,101100,422613600,23200,23300,23300,23200,749
|
|
20240308,101000,405199800,23300,23400,23400,23300,2479
|
|
20240308,100900,347414000,23400,23400,23400,23400,21
|
|
20240308,100800,346922600,23400,23450,23500,23400,524
|
|
20240308,100700,334634400,23450,23450,23450,23450,56
|
|
20240308,100600,333321200,23450,23450,23450,23450,19
|
|
20240308,100500,332875650,23450,23450,23450,23450,105
|
|
20240308,100400,330413400,23450,23450,23450,23450,294
|
|
20240308,100300,323519100,23450,23450,23450,23450,51
|
|
20240308,100200,322323150,23450,23450,23450,23450,21
|
|
20240308,100100,321830700,23450,23600,23600,23450,220
|
|
20240308,100000,316660800,23650,23550,23650,23550,156
|
|
20240308,095900,312976700,23550,23500,23550,23500,112
|
|
20240308,095800,310344650,23600,23600,23600,23600,0
|
|
20240308,095700,310344650,23600,23600,23600,23600,2
|
|
20240308,095600,310297450,23550,23550,23550,23550,41
|
|
20240308,095500,309331900,23650,23600,23650,23600,92
|
|
20240308,095400,307156600,23600,23600,23650,23500,105
|
|
20240308,095300,304673950,23600,23550,23650,23500,138
|
|
20240308,095200,301418650,23500,23550,23550,23500,24
|
|
20240308,095100,300853500,23550,23550,23550,23550,16
|
|
20240308,095000,300476700,23600,23550,23600,23550,59
|
|
20240308,094900,299087200,23500,23500,23500,23500,5
|
|
20240308,094800,298969700,23500,23500,23500,23500,51
|
|
20240308,094700,297771200,23550,23500,23550,23500,107
|
|
20240308,094600,295256600,23500,23500,23500,23450,174
|
|
20240308,094500,291169600,23400,23450,23450,23400,100
|
|
20240308,094400,288825250,23450,23450,23450,23450,32
|
|
20240308,094300,288074850,23450,23400,23500,23400,150
|
|
20240308,094200,284553950,23400,23450,23500,23400,13
|
|
20240308,094100,284249050,23450,23450,23450,23450,51
|
|
20240308,094000,283053100,23500,23400,23500,23400,160
|
|
20240308,093900,279301400,23450,23450,23450,23450,5
|
|
20240308,093800,279184150,23500,23400,23500,23400,222
|
|
20240308,093700,273982150,23400,23350,23400,23350,12
|
|
20240308,093600,273701850,23350,23350,23350,23350,86
|
|
20240308,093500,271693750,23400,23400,23400,23400,19
|
|
20240308,093400,271249150,23400,23350,23400,23350,259
|
|
20240308,093300,265199550,23350,23400,23400,23350,185
|
|
20240308,093200,260872550,23450,23400,23450,23400,41
|
|
20240308,093100,259913100,23400,23400,23400,23400,62
|
|
20240308,093000,258462300,23450,23450,23450,23450,0
|
|
20240308,092900,258462300,23450,23350,23450,23350,88
|
|
20240308,092800,256403500,23350,23450,23450,23350,119
|
|
20240308,092700,253624150,23350,23400,23450,23350,345
|
|
20240308,092600,245554950,23450,23500,23500,23450,6
|
|
20240308,092500,245414000,23500,23450,23500,23450,31
|
|
20240308,092400,244687000,23450,23500,23500,23450,113
|
|
20240308,092300,242036650,23550,23500,23550,23500,12
|
|
20240308,092200,241754550,23550,23450,23550,23450,77
|
|
20240308,092100,239946700,23450,23450,23450,23450,34
|
|
20240308,092000,239149400,23450,23400,23450,23400,154
|
|
20240308,091900,235540050,23400,23400,23400,23350,349
|
|
20240308,091800,227375450,23450,23450,23450,23450,1
|
|
20240308,091700,227352000,23300,23400,23400,23300,342
|
|
20240308,091600,219362200,23350,23400,23450,23350,1613
|
|
20240308,091500,181633450,23400,23450,23450,23400,1704
|
|
20240308,091400,141726400,23550,23650,23650,23500,99
|
|
20240308,091300,139395900,23650,23500,23700,23500,388
|
|
20240308,091200,130262950,23450,23500,23500,23400,270
|
|
20240308,091100,123928700,23500,23500,23500,23500,37
|
|
20240308,091000,123059200,23400,23450,23450,23400,318
|
|
20240308,090900,115615100,23500,23450,23500,23450,48
|
|
20240308,090800,114489450,23400,23450,23650,23400,53
|
|
20240308,090700,113246350,23650,23700,23700,23500,511
|
|
20240308,090600,101235600,23700,23800,23800,23600,704
|
|
20240308,090500,84603100,23600,23700,23700,23600,908
|
|
20240308,090400,63137700,23700,23650,23700,23650,133
|
|
20240308,090300,59989350,23850,23850,23850,23700,210
|
|
20240308,090200,54996000,23700,23750,23750,23700,553
|
|
20240308,090100,41887800,23850,23700,23850,23700,1048
|
|
20240308,090000,16969200,23700,23700,23700,23700,714
|