660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,195700,1905981550,24250,24250,24250,24250,809
|
|
20240314,195600,1905981550,24250,24250,24250,24250,0
|
|
20240314,195500,1905981550,24250,24250,24250,24250,0
|
|
20240314,195400,1905981550,24250,24250,24250,24250,0
|
|
20240314,195300,1905981550,24250,24250,24250,24250,0
|
|
20240314,195200,1905981550,24250,24250,24250,24250,0
|
|
20240314,195100,1905981550,24250,24250,24250,24250,0
|
|
20240314,195000,1905981550,24250,24250,24250,24250,0
|
|
20240314,194900,1905981550,24250,24250,24250,24250,0
|
|
20240314,194800,1905981550,24250,24250,24250,24250,0
|
|
20240314,194700,1905981550,24250,24250,24250,24250,0
|
|
20240314,194600,1905981550,24250,24250,24250,24250,0
|
|
20240314,194500,1905981550,24250,24250,24250,24250,0
|
|
20240314,194400,1905981550,24250,24250,24250,24250,0
|
|
20240314,194300,1905981550,24250,24250,24250,24250,0
|
|
20240314,194200,1905981550,24250,24250,24250,24250,0
|
|
20240314,194100,1905981550,24250,24250,24250,24250,0
|
|
20240314,194000,1905981550,24250,24250,24250,24250,0
|
|
20240314,193900,1905981550,24250,24250,24250,24250,0
|
|
20240314,193800,1905981550,24250,24250,24250,24250,0
|
|
20240314,193700,1905981550,24250,24250,24250,24250,0
|
|
20240314,193600,1905981550,24250,24250,24250,24250,0
|
|
20240314,193500,1905981550,24250,24250,24250,24250,0
|
|
20240314,193400,1905981550,24250,24250,24250,24250,0
|
|
20240314,193300,1905981550,24250,24250,24250,24250,0
|
|
20240314,193200,1905981550,24250,24250,24250,24250,0
|
|
20240314,193100,1905981550,24250,24250,24250,24250,0
|
|
20240314,193000,1905981550,24250,24250,24250,24250,0
|
|
20240314,192900,1905981550,24250,24250,24250,24250,0
|
|
20240314,192800,1905981550,24250,24250,24250,24250,0
|
|
20240314,192700,1905981550,24250,24250,24250,24250,809
|
|
20240314,192600,1905981550,24250,24250,24250,24250,0
|
|
20240314,192500,1905981550,24250,24250,24250,24250,0
|
|
20240314,192400,1905981550,24250,24250,24250,24250,0
|
|
20240314,192300,1905981550,24250,24250,24250,24250,0
|
|
20240314,192200,1905981550,24250,24250,24250,24250,0
|
|
20240314,192100,1905981550,24250,24250,24250,24250,0
|
|
20240314,192000,1905981550,24250,24250,24250,24250,0
|
|
20240314,191900,1905981550,24250,24250,24250,24250,0
|
|
20240314,191800,1905981550,24250,24250,24250,24250,0
|
|
20240314,191700,1905981550,24250,24250,24250,24250,0
|
|
20240314,191600,1905981550,24250,24250,24250,24250,0
|
|
20240314,191500,1905981550,24250,24250,24250,24250,0
|
|
20240314,191400,1905981550,24250,24250,24250,24250,0
|
|
20240314,191300,1905981550,24250,24250,24250,24250,0
|
|
20240314,191200,1905981550,24250,24250,24250,24250,0
|
|
20240314,191100,1905981550,24250,24250,24250,24250,0
|
|
20240314,191000,1905981550,24250,24250,24250,24250,0
|
|
20240314,190900,1905981550,24250,24250,24250,24250,0
|
|
20240314,190800,1905981550,24250,24250,24250,24250,0
|
|
20240314,190700,1905981550,24250,24250,24250,24250,0
|
|
20240314,190600,1905981550,24250,24250,24250,24250,0
|
|
20240314,190500,1905981550,24250,24250,24250,24250,0
|
|
20240314,190400,1905981550,24250,24250,24250,24250,0
|
|
20240314,190300,1905981550,24250,24250,24250,24250,0
|
|
20240314,190200,1905981550,24250,24250,24250,24250,0
|
|
20240314,190100,1905981550,24250,24250,24250,24250,0
|
|
20240314,190000,1905981550,24250,24250,24250,24250,0
|
|
20240314,185900,1905981550,24250,24250,24250,24250,0
|
|
20240314,185800,1905981550,24250,24250,24250,24250,0
|
|
20240314,185700,1905981550,24250,24250,24250,24250,809
|
|
20240314,185600,1905981550,24250,24250,24250,24250,0
|
|
20240314,185500,1905981550,24250,24250,24250,24250,0
|
|
20240314,185400,1905981550,24250,24250,24250,24250,0
|
|
20240314,185300,1905981550,24250,24250,24250,24250,0
|
|
20240314,185200,1905981550,24250,24250,24250,24250,0
|
|
20240314,185100,1905981550,24250,24250,24250,24250,0
|
|
20240314,185000,1905981550,24250,24250,24250,24250,0
|
|
20240314,184900,1905981550,24250,24250,24250,24250,0
|
|
20240314,184800,1905981550,24250,24250,24250,24250,0
|
|
20240314,184700,1905981550,24250,24250,24250,24250,0
|
|
20240314,184600,1905981550,24250,24250,24250,24250,0
|
|
20240314,184500,1905981550,24250,24250,24250,24250,0
|
|
20240314,184400,1905981550,24250,24250,24250,24250,0
|
|
20240314,184300,1905981550,24250,24250,24250,24250,0
|
|
20240314,184200,1905981550,24250,24250,24250,24250,0
|
|
20240314,184100,1905981550,24250,24250,24250,24250,0
|
|
20240314,184000,1905981550,24250,24250,24250,24250,0
|
|
20240314,183900,1905981550,24250,24250,24250,24250,0
|
|
20240314,183800,1905981550,24250,24250,24250,24250,0
|
|
20240314,183700,1905981550,24250,24250,24250,24250,0
|
|
20240314,183600,1905981550,24250,24250,24250,24250,0
|
|
20240314,183500,1905981550,24250,24250,24250,24250,0
|
|
20240314,183400,1905981550,24250,24250,24250,24250,0
|
|
20240314,183300,1905981550,24250,24250,24250,24250,0
|
|
20240314,183200,1905981550,24250,24250,24250,24250,0
|
|
20240314,183100,1905981550,24250,24250,24250,24250,0
|
|
20240314,183000,1905981550,24250,24250,24250,24250,0
|
|
20240314,182900,1905981550,24250,24250,24250,24250,0
|
|
20240314,182800,1905981550,24250,24250,24250,24250,0
|
|
20240314,182700,1905981550,24250,24250,24250,24250,809
|
|
20240314,182600,1905981550,24250,24250,24250,24250,0
|
|
20240314,182500,1905981550,24250,24250,24250,24250,0
|
|
20240314,182400,1905981550,24250,24250,24250,24250,0
|
|
20240314,182300,1905981550,24250,24250,24250,24250,0
|
|
20240314,182200,1905981550,24250,24250,24250,24250,0
|
|
20240314,182100,1905981550,24250,24250,24250,24250,0
|
|
20240314,182000,1905981550,24250,24250,24250,24250,0
|
|
20240314,181900,1905981550,24250,24250,24250,24250,0
|
|
20240314,181800,1905981550,24250,24250,24250,24250,0
|
|
20240314,181700,1905981550,24250,24250,24250,24250,0
|
|
20240314,181600,1905981550,24250,24250,24250,24250,0
|
|
20240314,181500,1905981550,24250,24250,24250,24250,0
|
|
20240314,181400,1905981550,24250,24250,24250,24250,0
|
|
20240314,181300,1905981550,24250,24250,24250,24250,0
|
|
20240314,181200,1905981550,24250,24250,24250,24250,0
|
|
20240314,181100,1905981550,24250,24250,24250,24250,0
|
|
20240314,181000,1905981550,24250,24250,24250,24250,0
|
|
20240314,180900,1905981550,24250,24250,24250,24250,0
|
|
20240314,180800,1905981550,24250,24250,24250,24250,0
|
|
20240314,180700,1905981550,24250,24250,24250,24250,0
|
|
20240314,180600,1905981550,24250,24250,24250,24250,0
|
|
20240314,180500,1905981550,24250,24250,24250,24250,0
|
|
20240314,180400,1905981550,24250,24250,24250,24250,0
|
|
20240314,180300,1905981550,24250,24250,24250,24250,0
|
|
20240314,180200,1905981550,24250,24250,24250,24250,0
|
|
20240314,180100,1905981550,24250,24250,24250,24250,0
|
|
20240314,180000,1905981550,24250,24250,24250,24250,0
|
|
20240314,175900,1905981550,24250,24250,24250,24250,0
|
|
20240314,175800,1905981550,24250,24250,24250,24250,0
|
|
20240314,175700,1905981550,24250,24250,24250,24250,809
|
|
20240314,175600,1905981550,24250,24250,24250,24250,0
|
|
20240314,175500,1905981550,24250,24250,24250,24250,0
|
|
20240314,175400,1905981550,24250,24250,24250,24250,0
|
|
20240314,175300,1905981550,24250,24250,24250,24250,0
|
|
20240314,175200,1905981550,24250,24250,24250,24250,0
|
|
20240314,175100,1905981550,24250,24250,24250,24250,0
|
|
20240314,175000,1905981550,24250,24250,24250,24250,0
|
|
20240314,174900,1905981550,24250,24250,24250,24250,0
|
|
20240314,174800,1905981550,24250,24250,24250,24250,0
|
|
20240314,174700,1905981550,24250,24250,24250,24250,0
|
|
20240314,174600,1905981550,24250,24250,24250,24250,0
|
|
20240314,174500,1905981550,24250,24250,24250,24250,0
|
|
20240314,174400,1905981550,24250,24250,24250,24250,0
|
|
20240314,174300,1905981550,24250,24250,24250,24250,0
|
|
20240314,174200,1905981550,24250,24250,24250,24250,0
|
|
20240314,174100,1905981550,24250,24250,24250,24250,0
|
|
20240314,174000,1905981550,24250,24250,24250,24250,0
|
|
20240314,173900,1905981550,24250,24250,24250,24250,0
|
|
20240314,173800,1905981550,24250,24250,24250,24250,0
|
|
20240314,173700,1905981550,24250,24250,24250,24250,0
|
|
20240314,173600,1905981550,24250,24250,24250,24250,0
|
|
20240314,173500,1905981550,24250,24250,24250,24250,0
|
|
20240314,173400,1905981550,24250,24250,24250,24250,0
|
|
20240314,173300,1905981550,24250,24250,24250,24250,0
|
|
20240314,173200,1905981550,24250,24250,24250,24250,0
|
|
20240314,173100,1905981550,24250,24250,24250,24250,0
|
|
20240314,173000,1905981550,24250,24250,24250,24250,0
|
|
20240314,172900,1905981550,24250,24250,24250,24250,0
|
|
20240314,172800,1905981550,24250,24250,24250,24250,0
|
|
20240314,172700,1905981550,24250,24250,24250,24250,809
|
|
20240314,172600,1905981550,24250,24250,24250,24250,0
|
|
20240314,172500,1905981550,24250,24250,24250,24250,0
|
|
20240314,172400,1905981550,24250,24250,24250,24250,0
|
|
20240314,172300,1905981550,24250,24250,24250,24250,0
|
|
20240314,172200,1905981550,24250,24250,24250,24250,0
|
|
20240314,172100,1905981550,24250,24250,24250,24250,0
|
|
20240314,172000,1905981550,24250,24250,24250,24250,0
|
|
20240314,171900,1905981550,24250,24250,24250,24250,0
|
|
20240314,171800,1905981550,24250,24250,24250,24250,0
|
|
20240314,171700,1905981550,24250,24250,24250,24250,0
|
|
20240314,171600,1905981550,24250,24250,24250,24250,0
|
|
20240314,171500,1905981550,24250,24250,24250,24250,0
|
|
20240314,171400,1905981550,24250,24250,24250,24250,0
|
|
20240314,171300,1905981550,24250,24250,24250,24250,0
|
|
20240314,171200,1905981550,24250,24250,24250,24250,0
|
|
20240314,171100,1905981550,24250,24250,24250,24250,0
|
|
20240314,171000,1905981550,24250,24250,24250,24250,0
|
|
20240314,170900,1905981550,24250,24250,24250,24250,0
|
|
20240314,170800,1905981550,24250,24250,24250,24250,0
|
|
20240314,170700,1905981550,24250,24250,24250,24250,0
|
|
20240314,170600,1905981550,24250,24250,24250,24250,0
|
|
20240314,170500,1905981550,24250,24250,24250,24250,0
|
|
20240314,170400,1905981550,24250,24250,24250,24250,0
|
|
20240314,170300,1905981550,24250,24250,24250,24250,0
|
|
20240314,170200,1905981550,24250,24250,24250,24250,0
|
|
20240314,170100,1905981550,24250,24250,24250,24250,0
|
|
20240314,170000,1905981550,24250,24250,24250,24250,0
|
|
20240314,165900,1905981550,24250,24250,24250,24250,0
|
|
20240314,165800,1905981550,24250,24250,24250,24250,0
|
|
20240314,165700,1905981550,24250,24250,24250,24250,809
|
|
20240314,165600,1905981550,24250,24250,24250,24250,0
|
|
20240314,165500,1905981550,24250,24250,24250,24250,0
|
|
20240314,165400,1905981550,24250,24250,24250,24250,0
|
|
20240314,165300,1905981550,24250,24250,24250,24250,0
|
|
20240314,165200,1905981550,24250,24250,24250,24250,0
|
|
20240314,165100,1905981550,24250,24250,24250,24250,0
|
|
20240314,165000,1905981550,24250,24250,24250,24250,0
|
|
20240314,164900,1905981550,24250,24250,24250,24250,0
|
|
20240314,164800,1905981550,24250,24250,24250,24250,0
|
|
20240314,164700,1905981550,24250,24250,24250,24250,0
|
|
20240314,164600,1905981550,24250,24250,24250,24250,0
|
|
20240314,164500,1905981550,24250,24250,24250,24250,0
|
|
20240314,164400,1905981550,24250,24250,24250,24250,0
|
|
20240314,164300,1905981550,24250,24250,24250,24250,0
|
|
20240314,164200,1905981550,24250,24250,24250,24250,0
|
|
20240314,164100,1905981550,24250,24250,24250,24250,0
|
|
20240314,164000,1905981550,24250,24250,24250,24250,0
|
|
20240314,163900,1905981550,24250,24250,24250,24250,0
|
|
20240314,163800,1905981550,24250,24250,24250,24250,0
|
|
20240314,163700,1905981550,24250,24250,24250,24250,0
|
|
20240314,163600,1905981550,24250,24250,24250,24250,0
|
|
20240314,163500,1905981550,24250,24250,24250,24250,0
|
|
20240314,163400,1905981550,24250,24250,24250,24250,0
|
|
20240314,163300,1905981550,24250,24250,24250,24250,0
|
|
20240314,163200,1905981550,24250,24250,24250,24250,0
|
|
20240314,163100,1905981550,24250,24250,24250,24250,0
|
|
20240314,163000,1905981550,24250,24250,24250,24250,0
|
|
20240314,162900,1905981550,24250,24250,24250,24250,0
|
|
20240314,162800,1905981550,24250,24250,24250,24250,0
|
|
20240314,162700,1905981550,24250,24250,24250,24250,809
|
|
20240314,162600,1905981550,24250,24250,24250,24250,0
|
|
20240314,162500,1905981550,24250,24250,24250,24250,0
|
|
20240314,162400,1905981550,24250,24250,24250,24250,0
|
|
20240314,162300,1905981550,24250,24250,24250,24250,0
|
|
20240314,162200,1905981550,24250,24250,24250,24250,0
|
|
20240314,162100,1905981550,24250,24250,24250,24250,0
|
|
20240314,162000,1905981550,24250,24250,24250,24250,0
|
|
20240314,161900,1905981550,24250,24250,24250,24250,0
|
|
20240314,161800,1905981550,24250,24250,24250,24250,0
|
|
20240314,161700,1905981550,24250,24250,24250,24250,0
|
|
20240314,161600,1905981550,24250,24250,24250,24250,0
|
|
20240314,161500,1905981550,24250,24250,24250,24250,0
|
|
20240314,161400,1905981550,24250,24250,24250,24250,0
|
|
20240314,161300,1905981550,24250,24250,24250,24250,0
|
|
20240314,161200,1905981550,24250,24250,24250,24250,0
|
|
20240314,161100,1905981550,24250,24250,24250,24250,0
|
|
20240314,161000,1905981550,24250,24250,24250,24250,0
|
|
20240314,160900,1905981550,24250,24250,24250,24250,0
|
|
20240314,160800,1905981550,24250,24250,24250,24250,0
|
|
20240314,160700,1905981550,24250,24250,24250,24250,0
|
|
20240314,160600,1905981550,24250,24250,24250,24250,0
|
|
20240314,160500,1905981550,24250,24250,24250,24250,0
|
|
20240314,160400,1905981550,24250,24250,24250,24250,0
|
|
20240314,160300,1905981550,24250,24250,24250,24250,0
|
|
20240314,160200,1905981550,24250,24250,24250,24250,0
|
|
20240314,160100,1905981550,24250,24250,24250,24250,0
|
|
20240314,160000,1905981550,24250,24250,24250,24250,0
|
|
20240314,155900,1905981550,24250,24250,24250,24250,0
|
|
20240314,155800,1905981550,24250,24250,24250,24250,0
|
|
20240314,155700,1905981550,24250,24250,24250,24250,809
|
|
20240314,155600,1905981550,24250,24250,24250,24250,0
|
|
20240314,155500,1905981550,24250,24250,24250,24250,0
|
|
20240314,155400,1905981550,24250,24250,24250,24250,0
|
|
20240314,155300,1905981550,24250,24250,24250,24250,0
|
|
20240314,155200,1905981550,24250,24250,24250,24250,0
|
|
20240314,155100,1905981550,24250,24250,24250,24250,0
|
|
20240314,155000,1905981550,24250,24250,24250,24250,0
|
|
20240314,154900,1905981550,24250,24250,24250,24250,0
|
|
20240314,154800,1905981550,24250,24250,24250,24250,0
|
|
20240314,154700,1905981550,24250,24250,24250,24250,0
|
|
20240314,154600,1905981550,24250,24250,24250,24250,0
|
|
20240314,154500,1905981550,24250,24250,24250,24250,0
|
|
20240314,154400,1905981550,24250,24250,24250,24250,0
|
|
20240314,154300,1905981550,24250,24250,24250,24250,0
|
|
20240314,154200,1905981550,24250,24250,24250,24250,0
|
|
20240314,154100,1905981550,24250,24250,24250,24250,0
|
|
20240314,154000,1905981550,24250,24250,24250,24250,0
|
|
20240314,153900,1905981550,24250,24250,24250,24250,0
|
|
20240314,153800,1905981550,24250,24250,24250,24250,0
|
|
20240314,153700,1905981550,24250,24250,24250,24250,0
|
|
20240314,153600,1905981550,24250,24250,24250,24250,0
|
|
20240314,153500,1905981550,24250,24250,24250,24250,0
|
|
20240314,153400,1905981550,24250,24250,24250,24250,0
|
|
20240314,153300,1905981550,24250,24250,24250,24250,0
|
|
20240314,153200,1905981550,24250,24250,24250,24250,0
|
|
20240314,153100,1905981550,24250,24250,24250,24250,0
|
|
20240314,153000,1905981550,24250,24250,24250,24250,809
|
|
20240314,152900,1886363300,24250,24250,24250,24250,0
|
|
20240314,152800,1886363300,24250,24250,24250,24250,0
|
|
20240314,152700,1886363300,24250,24250,24250,24250,0
|
|
20240314,152600,1886363300,24250,24250,24250,24250,0
|
|
20240314,152500,1886363300,24250,24250,24250,24250,0
|
|
20240314,152400,1886363300,24250,24250,24250,24250,0
|
|
20240314,152300,1886363300,24250,24250,24250,24250,0
|
|
20240314,152200,1886363300,24250,24250,24250,24250,0
|
|
20240314,152100,1886363300,24250,24250,24250,24250,0
|
|
20240314,152000,1886363300,24250,24250,24250,24250,0
|
|
20240314,151900,1886363300,24250,24350,24450,24250,76
|
|
20240314,151800,1884513050,24400,24350,24400,24350,6
|
|
20240314,151700,1884366900,24400,24300,24400,24250,122
|
|
20240314,151600,1881393650,24300,24300,24350,24300,18
|
|
20240314,151500,1880956100,24400,24300,24400,24300,81
|
|
20240314,151400,1878984750,24350,24300,24350,24300,574
|
|
20240314,151300,1865011550,24400,24300,24400,24300,13
|
|
20240314,151200,1864695300,24350,24350,24400,24300,162
|
|
20240314,151100,1860756450,24350,24250,24350,24250,46
|
|
20240314,151000,1859638850,24300,24300,24350,24250,144
|
|
20240314,150900,1856138750,24400,24250,24400,24250,82
|
|
20240314,150800,1854148950,24400,24250,24400,24250,3
|
|
20240314,150700,1854076050,24450,24300,24450,24300,155
|
|
20240314,150600,1850309400,24300,24250,24300,24250,78
|
|
20240314,150500,1848414100,24250,24400,24450,24250,91
|
|
20240314,150400,1846202950,24400,24350,24400,24350,46
|
|
20240314,150300,1845080950,24400,24350,24400,24350,18
|
|
20240314,150200,1844642300,24450,24500,24500,24300,279
|
|
20240314,150100,1837840850,24450,24400,24450,24400,23
|
|
20240314,150000,1837278600,24450,24450,24450,24450,10
|
|
20240314,145900,1837034100,24500,24500,24500,24500,0
|
|
20240314,145800,1837034100,24500,24500,24500,24500,0
|
|
20240314,145700,1837034100,24500,24500,24500,24500,0
|
|
20240314,145600,1837034100,24500,24450,24500,24350,29
|
|
20240314,145500,1836326350,24450,24300,24450,24300,206
|
|
20240314,145400,1831296500,24450,24300,24450,24250,365
|
|
20240314,145300,1822413650,24300,24200,24300,24200,93
|
|
20240314,145200,1820162950,24200,24200,24200,24200,40
|
|
20240314,145100,1819194950,24200,24200,24200,24200,140
|
|
20240314,145000,1815806950,24200,24200,24200,24200,2
|
|
20240314,144900,1815758550,24200,24300,24350,24200,65
|
|
20240314,144800,1814185050,24300,24300,24300,24300,1
|
|
20240314,144700,1814160750,24350,24350,24350,24350,0
|
|
20240314,144600,1814160750,24350,24250,24350,24250,59
|
|
20240314,144500,1812726000,24200,24200,24200,24200,0
|
|
20240314,144400,1812726000,24200,24250,24250,24200,354
|
|
20240314,144300,1804142050,24250,24250,24250,24250,268
|
|
20240314,144200,1797643050,24350,24350,24350,24350,0
|
|
20240314,144100,1797643050,24350,24350,24350,24350,0
|
|
20240314,144000,1797643050,24350,24350,24350,24350,0
|
|
20240314,143900,1797643050,24350,24350,24350,24350,0
|
|
20240314,143800,1797643050,24350,24350,24350,24350,1
|
|
20240314,143700,1797618700,24300,24300,24300,24300,34
|
|
20240314,143600,1796792500,24400,24400,24400,24400,3
|
|
20240314,143500,1796719300,24350,24350,24350,24350,1
|
|
20240314,143400,1796694950,24350,24350,24350,24350,0
|
|
20240314,143300,1796694950,24350,24350,24350,24350,10
|
|
20240314,143200,1796451450,24350,24350,24350,24350,0
|
|
20240314,143100,1796451450,24350,24350,24350,24350,20
|
|
20240314,143000,1795964450,24400,24350,24400,24350,30
|
|
20240314,142900,1795232500,24350,24350,24400,24350,66
|
|
20240314,142800,1793624400,24350,24250,24350,24200,697
|
|
20240314,142700,1776680450,24300,24300,24300,24300,0
|
|
20240314,142600,1776680450,24300,24350,24350,24300,41
|
|
20240314,142500,1775684100,24350,24250,24350,24200,181
|
|
20240314,142400,1771298000,24250,24250,24250,24250,5
|
|
20240314,142300,1771176750,24300,24300,24300,24300,1
|
|
20240314,142200,1771152450,24300,24300,24300,24300,50
|
|
20240314,142100,1769937450,24300,24250,24300,24250,460
|
|
20240314,142000,1758763000,24200,24200,24200,24200,1
|
|
20240314,141900,1758738800,24250,24250,24250,24250,2
|
|
20240314,141800,1758690300,24200,24150,24200,24150,425
|
|
20240314,141700,1748405350,24250,24250,24250,24250,0
|
|
20240314,141600,1748405350,24250,24150,24250,24150,273
|
|
20240314,141500,1741812100,24100,24100,24100,24100,5
|
|
20240314,141400,1741691600,24100,24100,24100,24100,0
|
|
20240314,141300,1741691600,24100,24100,24100,24100,204
|
|
20240314,141200,1736775200,24100,24100,24100,24100,100
|
|
20240314,141100,1734365200,24100,24150,24150,24100,22
|
|
20240314,141000,1733834950,24100,24100,24100,24100,0
|
|
20240314,140900,1733834950,24100,24100,24100,24100,0
|
|
20240314,140800,1733834950,24100,24050,24100,24050,13
|
|
20240314,140700,1733522250,24100,24100,24100,24100,0
|
|
20240314,140600,1733522250,24100,24100,24100,24100,50
|
|
20240314,140500,1732317250,24100,24100,24100,24100,167
|
|
20240314,140400,1728292550,24100,24100,24100,24100,0
|
|
20240314,140300,1728292550,24100,24100,24100,24100,0
|
|
20240314,140200,1728292550,24100,24100,24100,24100,3
|
|
20240314,140100,1728220250,24100,24100,24100,24100,4
|
|
20240314,140000,1728123850,24100,24050,24100,24050,84
|
|
20240314,135900,1726100500,24050,24050,24050,24050,30
|
|
20240314,135800,1725379000,24050,24050,24050,24050,0
|
|
20240314,135700,1725379000,24050,24050,24050,24050,20
|
|
20240314,135600,1724898000,24050,24000,24050,24000,124
|
|
20240314,135500,1721917050,24000,24000,24000,24000,20
|
|
20240314,135400,1721437050,24050,24000,24050,24000,23
|
|
20240314,135300,1720885000,24000,24000,24000,24000,2
|
|
20240314,135200,1720837000,23950,23950,23950,23950,20
|
|
20240314,135100,1720358000,24000,24000,24000,24000,0
|
|
20240314,135000,1720358000,24000,24050,24100,24000,104
|
|
20240314,134900,1717854850,24100,24100,24100,24100,79
|
|
20240314,134800,1715950950,24100,23950,24100,23950,51
|
|
20240314,134700,1714726700,24000,24050,24050,24000,437
|
|
20240314,134600,1704237550,24050,24050,24050,24050,0
|
|
20240314,134500,1704237550,24050,24050,24050,24050,20
|
|
20240314,134400,1703756550,24050,24100,24100,24050,55
|
|
20240314,134300,1702433550,24050,24050,24050,24050,21
|
|
20240314,134200,1701928500,24050,24050,24050,24050,1
|
|
20240314,134100,1701904450,24050,24050,24050,24050,26
|
|
20240314,134000,1701279150,24050,24050,24050,24050,20
|
|
20240314,133900,1700798150,24100,24100,24100,24100,1
|
|
20240314,133800,1700774050,24100,24050,24100,24050,53
|
|
20240314,133700,1699499250,24100,24100,24100,24100,80
|
|
20240314,133600,1697571250,24100,24100,24100,24100,9
|
|
20240314,133500,1697354350,24150,24100,24150,24100,24
|
|
20240314,133400,1696775900,24100,24100,24100,24100,0
|
|
20240314,133300,1696775900,24100,24100,24100,24050,151
|
|
20240314,133200,1693137800,24100,24100,24100,24100,656
|
|
20240314,133100,1677328200,24150,24150,24150,24150,4
|
|
20240314,133000,1677231600,24150,24150,24150,24150,16
|
|
20240314,132900,1676845200,24100,24150,24150,24100,50
|
|
20240314,132800,1675640150,24150,24150,24150,24150,5
|
|
20240314,132700,1675519400,24150,24150,24150,24150,1
|
|
20240314,132600,1675495250,24150,24200,24200,24150,24
|
|
20240314,132500,1674915500,24100,24100,24100,24100,0
|
|
20240314,132400,1674915500,24100,24150,24200,24100,135
|
|
20240314,132300,1671659000,24200,24150,24200,24150,48
|
|
20240314,132200,1670498300,24150,24150,24150,24150,3
|
|
20240314,132100,1670425850,24150,24150,24150,24150,55
|
|
20240314,132000,1669097600,24150,24150,24150,24150,2
|
|
20240314,131900,1669049300,24150,24150,24150,24150,20
|
|
20240314,131800,1668566300,24200,24200,24200,24200,1
|
|
20240314,131700,1668542100,24150,24150,24150,24150,23
|
|
20240314,131600,1667986650,24150,24150,24150,24150,20
|
|
20240314,131500,1667503650,24150,24150,24150,24150,0
|
|
20240314,131400,1667503650,24150,24150,24150,24150,46
|
|
20240314,131300,1666392750,24200,24200,24200,24200,0
|
|
20240314,131200,1666392750,24200,24150,24200,24100,105
|
|
20240314,131100,1663856200,24150,24150,24150,24150,27
|
|
20240314,131000,1663204150,24150,24150,24150,24150,63
|
|
20240314,130900,1661682700,24150,24150,24200,24150,129
|
|
20240314,130800,1658567300,24150,24150,24150,24150,113
|
|
20240314,130700,1655838350,24150,24200,24200,24150,122
|
|
20240314,130600,1652887050,24200,24250,24300,24200,239
|
|
20240314,130500,1647095350,24250,24150,24250,24100,394
|
|
20240314,130400,1637568400,24050,24050,24050,24050,20
|
|
20240314,130300,1637087400,24150,24150,24150,24150,3
|
|
20240314,130200,1637014950,24150,24100,24150,24000,357
|
|
20240314,130100,1628411900,24050,24050,24050,24050,0
|
|
20240314,130000,1628411900,24050,24000,24100,24000,81
|
|
20240314,125900,1626464800,24050,24000,24050,24000,32
|
|
20240314,125800,1625695300,23900,23900,23900,23900,0
|
|
20240314,125700,1625695300,23900,23950,23950,23900,46
|
|
20240314,125600,1624594600,23950,24050,24100,23950,145
|
|
20240314,125500,1621119100,24000,24000,24050,23950,58
|
|
20240314,125400,1619727150,24000,24000,24000,24000,153
|
|
20240314,125300,1616055150,23950,23950,23950,23950,0
|
|
20240314,125200,1616055150,23950,23950,23950,23950,20
|
|
20240314,125100,1615576150,24050,24050,24050,23950,65
|
|
20240314,125000,1614017300,23950,24000,24000,23950,107
|
|
20240314,124900,1611451700,24000,23900,24000,23900,626
|
|
20240314,124800,1596432800,23900,23850,23900,23850,21
|
|
20240314,124700,1595931900,23850,23900,23900,23850,3
|
|
20240314,124600,1595860300,23950,23950,23950,23950,6
|
|
20240314,124500,1595716600,23850,23850,23950,23850,25
|
|
20240314,124400,1595120250,23800,23850,23850,23800,199
|
|
20240314,124300,1590376000,23850,23850,23850,23850,50
|
|
20240314,124200,1589183500,23900,23900,23900,23900,10
|
|
20240314,124100,1588944500,23900,23900,23900,23900,1
|
|
20240314,124000,1588920600,23850,23850,23850,23850,71
|
|
20240314,123900,1587227250,23800,23950,23950,23800,12
|
|
20240314,123800,1586940150,23950,23850,23950,23800,412
|
|
20240314,123700,1577117350,23850,23900,23900,23850,330
|
|
20240314,123600,1569244250,23900,23900,23900,23900,58
|
|
20240314,123500,1567858050,23900,23900,23900,23900,26
|
|
20240314,123400,1567236650,23900,23850,23900,23850,615
|
|
20240314,123300,1552542800,23800,23850,23850,23800,546
|
|
20240314,123200,1539521700,23850,23850,23900,23800,1171
|
|
20240314,123100,1511594400,23900,23950,24000,23900,898
|
|
20240314,123000,1490118100,23950,24000,24000,23950,2
|
|
20240314,122900,1490070150,23950,23950,23950,23950,24
|
|
20240314,122800,1489495350,24000,23950,24000,23950,21
|
|
20240314,122700,1488992350,24000,23950,24000,23950,111
|
|
20240314,122600,1486333850,23950,23950,23950,23950,66
|
|
20240314,122500,1484753150,23950,23950,23950,23950,72
|
|
20240314,122400,1483028750,23950,23950,23950,23950,22
|
|
20240314,122300,1482501850,24050,24050,24050,24050,5
|
|
20240314,122200,1482381600,23900,23900,23900,23900,22
|
|
20240314,122100,1481855800,23950,23900,23950,23900,74
|
|
20240314,122000,1480084550,23950,23950,23950,23950,0
|
|
20240314,121900,1480084550,23950,23950,24000,23950,414
|
|
20240314,121800,1470169200,24000,23950,24000,23950,24
|
|
20240314,121700,1469594150,24000,24000,24000,24000,74
|
|
20240314,121600,1467818150,23950,24000,24000,23950,37
|
|
20240314,121500,1466931150,24050,24000,24050,24000,58
|
|
20240314,121400,1465538150,23950,23950,24050,23950,357
|
|
20240314,121300,1456974800,23950,23950,23950,23950,20
|
|
20240314,121200,1456495800,24000,23900,24000,23900,71
|
|
20240314,121100,1454795550,24050,23950,24050,23950,130
|
|
20240314,121000,1451676250,23950,24000,24000,23950,41
|
|
20240314,120900,1450694250,23950,23950,24050,23950,101
|
|
20240314,120800,1448272300,23950,23950,23950,23950,52
|
|
20240314,120700,1447026900,23950,24000,24000,23900,23
|
|
20240314,120600,1446477000,24000,23950,24000,23950,61
|
|
20240314,120500,1445016000,23950,23950,23950,23950,65
|
|
20240314,120400,1443459250,23950,23950,23950,23950,553
|
|
20240314,120300,1430214900,24000,23950,24050,23950,104
|
|
20240314,120200,1427720400,23950,24000,24000,23950,40
|
|
20240314,120100,1426762150,24000,24000,24000,24000,12
|
|
20240314,120000,1426474150,24000,23950,24000,23950,114
|
|
20240314,115900,1423740350,23950,24000,24000,23950,15
|
|
20240314,115800,1423380600,24000,24000,24000,24000,1
|
|
20240314,115700,1423356600,23950,23950,23950,23950,124
|
|
20240314,115600,1420386800,23950,23950,23950,23950,4
|
|
20240314,115500,1420291000,23950,23950,23950,23950,32
|
|
20240314,115400,1419524600,23950,23900,23950,23900,94
|
|
20240314,115300,1417274600,23900,23900,23950,23900,257
|
|
20240314,115200,1411131300,23950,23950,23950,23950,113
|
|
20240314,115100,1408424950,23900,24000,24000,23900,3
|
|
20240314,115000,1408353050,23900,23950,23950,23900,128
|
|
20240314,114900,1405287850,24000,24000,24000,24000,1
|
|
20240314,114800,1405263850,23950,23950,23950,23950,73
|
|
20240314,114700,1403515500,24000,24000,24000,24000,22
|
|
20240314,114600,1402987500,23950,23950,23950,23950,0
|
|
20240314,114500,1402987500,23950,24000,24000,23950,114
|
|
20240314,114400,1400252500,24000,24100,24100,24000,91
|
|
20240314,114300,1398064250,24000,24050,24100,24000,85
|
|
20240314,114200,1396020150,24050,24050,24050,24050,27
|
|
20240314,114100,1395370800,24050,24050,24050,24050,2
|
|
20240314,114000,1395322700,24050,24050,24050,23950,197
|
|
20240314,113900,1390591050,24000,24000,24000,24000,180
|
|
20240314,113800,1386271050,23850,23950,23950,23850,365
|
|
20240314,113700,1377552850,23950,24000,24000,23950,338
|
|
20240314,113600,1369451300,24000,24000,24000,23950,72
|
|
20240314,113500,1367724300,24000,24000,24000,23850,3080
|
|
20240314,113400,1294124900,24000,24150,24150,24000,742
|
|
20240314,113300,1276253150,24150,24150,24150,24100,54
|
|
20240314,113200,1274950050,24200,24200,24200,24200,0
|
|
20240314,113100,1274950050,24200,24150,24200,24150,23
|
|
20240314,113000,1274394500,24150,24200,24200,24150,473
|
|
20240314,112900,1262970800,24200,24200,24200,24200,0
|
|
20240314,112800,1262970800,24200,24200,24200,24200,45
|
|
20240314,112700,1261881800,24150,24250,24250,24150,102
|
|
20240314,112600,1259413400,24200,24200,24200,24150,161
|
|
20240314,112500,1255518200,24200,24200,24200,24200,11
|
|
20240314,112400,1255252000,24200,24250,24250,24200,190
|
|
20240314,112300,1250653700,24400,24250,24400,24250,101
|
|
20240314,112200,1248204300,24200,24200,24450,24200,123
|
|
20240314,112100,1245207100,24200,24300,24300,24200,47
|
|
20240314,112000,1244068300,24200,24250,24300,24200,33
|
|
20240314,111900,1243267400,24250,24300,24300,24250,56
|
|
20240314,111800,1241906700,24300,24300,24300,24300,3
|
|
20240314,111700,1241833800,24400,24400,24400,24400,4
|
|
20240314,111600,1241736200,24250,24250,24450,24250,89
|
|
20240314,111500,1239575550,24300,24300,24300,24300,1
|
|
20240314,111400,1239551250,24200,24200,24200,24200,20
|
|
20240314,111300,1239067250,24300,24300,24300,24300,1
|
|
20240314,111200,1239042950,24250,24250,24250,24250,48
|
|
20240314,111100,1237878950,24250,24250,24250,24250,83
|
|
20240314,111000,1235866200,24250,24250,24250,24250,8
|
|
20240314,110900,1235672200,24250,24300,24300,24250,115
|
|
20240314,110800,1232879500,24300,24250,24300,24250,50
|
|
20240314,110700,1231664600,24200,24200,24200,24200,21
|
|
20240314,110600,1231156400,24200,24250,24250,24200,77
|
|
20240314,110500,1229292300,24250,24200,24250,24100,2358
|
|
20240314,110400,1172418150,24200,24200,24200,24200,151
|
|
20240314,110300,1168763950,24200,24300,24400,24200,1224
|
|
20240314,110200,1139116500,24350,24350,24350,24350,22
|
|
20240314,110100,1138580800,24350,24350,24350,24350,50
|
|
20240314,110000,1137363300,24350,24250,24350,24250,120
|
|
20240314,105900,1134443300,24250,24250,24250,24250,29
|
|
20240314,105800,1133740050,24300,24300,24300,24250,555
|
|
20240314,105700,1120277550,24300,24350,24350,24300,31
|
|
20240314,105600,1119524200,24400,24400,24400,24350,58
|
|
20240314,105500,1118109600,24250,24300,24300,24250,28
|
|
20240314,105400,1117429350,24300,24300,24300,24300,50
|
|
20240314,105300,1116214350,24300,24300,24300,24300,145
|
|
20240314,105200,1112690850,24300,24350,24350,24300,212
|
|
20240314,105100,1107529700,24300,24350,24350,24250,5053
|
|
20240314,105000,984836900,24350,24400,24400,24350,45
|
|
20240314,104900,983738950,24400,24400,24400,24400,30
|
|
20240314,104800,983006950,24350,24400,24400,24350,620
|
|
20240314,104700,967904000,24400,24400,24400,24400,0
|
|
20240314,104600,967904000,24400,24450,24450,24400,40
|
|
20240314,104500,966926750,24450,24450,24600,24400,236
|
|
20240314,104400,961151850,24550,24500,24550,24500,94
|
|
20240314,104300,958847650,24450,24400,24450,24350,170
|
|
20240314,104200,954696650,24400,24400,24400,24400,17
|
|
20240314,104100,954281850,24350,24500,24500,24350,2190
|
|
20240314,104000,900887200,24550,24550,24550,24550,55
|
|
20240314,103900,899536950,24550,24700,24700,24550,53
|
|
20240314,103800,898232650,24550,24600,24650,24550,67
|
|
20240314,103700,896584900,24600,24600,24600,24600,0
|
|
20240314,103600,896584900,24600,24500,24600,24450,201
|
|
20240314,103500,891654200,24500,24500,24500,24500,0
|
|
20240314,103400,891654200,24500,24450,24500,24400,34
|
|
20240314,103300,890823850,24400,24550,24550,24400,1925
|
|
20240314,103200,843750700,24550,24550,24550,24550,53
|
|
20240314,103100,842449550,24550,24600,24600,24550,93
|
|
20240314,103000,840165250,24600,24600,24600,24600,0
|
|
20240314,102900,840165250,24600,24600,24600,24600,0
|
|
20240314,102800,840165250,24600,24600,24600,24600,18
|
|
20240314,102700,839722450,24600,24600,24600,24600,21
|
|
20240314,102600,839205850,24600,24650,24750,24600,228
|
|
20240314,102500,833583000,24600,24650,24650,24600,289
|
|
20240314,102400,826473500,24700,24600,24700,24600,21
|
|
20240314,102300,825956800,24650,24650,24650,24650,27
|
|
20240314,102200,825291250,24650,24650,24650,24650,3
|
|
20240314,102100,825217300,24750,24600,24750,24600,44
|
|
20240314,102000,824134500,24700,24650,24700,24550,337
|
|
20240314,101900,815856950,24600,24550,24600,24550,673
|
|
20240314,101800,799318100,24550,24650,24700,24550,670
|
|
20240314,101700,782822850,24550,24750,24750,24400,7601
|
|
20240314,101600,596796600,24750,24800,24800,24750,79
|
|
20240314,101500,594838400,24800,24900,24900,24800,248
|
|
20240314,101400,588682500,24900,24950,24950,24900,50
|
|
20240314,101300,587436000,24950,24850,24950,24850,88
|
|
20240314,101200,585242250,24850,24850,24850,24850,30
|
|
20240314,101100,584496750,24900,24900,24900,24800,171
|
|
20240314,101000,580249150,24900,24850,24900,24850,54
|
|
20240314,100900,578907000,24900,24900,24900,24900,13
|
|
20240314,100800,578583300,24950,24950,24950,24950,18
|
|
20240314,100700,578134200,24950,25050,25050,24900,445
|
|
20240314,100600,567052650,24950,25050,25050,24950,24
|
|
20240314,100500,566453650,25050,25050,25050,24900,276
|
|
20240314,100400,559568750,24950,25000,25000,24950,47
|
|
20240314,100300,558394750,24950,24950,24950,24950,0
|
|
20240314,100200,558394750,24950,25050,25050,24950,106
|
|
20240314,100100,555749550,25050,25050,25050,25050,142
|
|
20240314,100000,552192450,24950,24950,25050,24950,133
|
|
20240314,095900,548873750,25050,25050,25050,25050,0
|
|
20240314,095800,548873750,25050,25000,25050,25000,68
|
|
20240314,095700,547172600,25000,25100,25100,25000,25
|
|
20240314,095600,546547100,25100,25100,25100,25100,2
|
|
20240314,095500,546496900,25100,25100,25100,24950,57
|
|
20240314,095400,545069200,25100,25100,25100,25100,167
|
|
20240314,095300,540877500,25100,25000,25100,25000,73
|
|
20240314,095200,539048850,25000,25000,25050,25000,15
|
|
20240314,095100,538673700,24950,25050,25100,24950,19
|
|
20240314,095000,538198350,24900,25000,25000,24900,561
|
|
20240314,094900,524175450,25050,25200,25200,25050,105
|
|
20240314,094800,521535600,25200,25000,25200,24900,171
|
|
20240314,094700,517263500,24950,25050,25050,24900,2024
|
|
20240314,094600,466713200,25100,25100,25100,25100,30
|
|
20240314,094500,465960200,25150,25250,25250,25100,34
|
|
20240314,094400,465105700,25250,25250,25250,25250,0
|
|
20240314,094300,465105700,25250,24900,25250,24900,928
|
|
20240314,094200,441797550,24900,25100,25100,24900,241
|
|
20240314,094100,435775200,25150,25100,25150,25100,247
|
|
20240314,094000,429570400,25000,24950,25050,24950,296
|
|
20240314,093900,422161500,25050,25050,25050,25050,0
|
|
20240314,093800,422161500,25050,24900,25050,24800,407
|
|
20240314,093700,412016050,24900,24850,24950,24850,238
|
|
20240314,093600,406089200,24850,24850,24850,24850,111
|
|
20240314,093500,403330850,24850,24850,24850,24850,65
|
|
20240314,093400,401715600,24850,24850,24900,24850,78
|
|
20240314,093300,399777250,24800,24850,24850,24800,285
|
|
20240314,093200,392696000,24800,24750,24800,24750,6
|
|
20240314,093100,392547350,24800,24800,24800,24800,112
|
|
20240314,093000,389769750,24800,24450,24800,24400,2101
|
|
20240314,092900,337927350,24450,24400,24450,24400,91
|
|
20240314,092800,335706900,24400,24500,24500,24300,1077
|
|
20240314,092700,309447750,24550,24550,24550,24550,6
|
|
20240314,092600,309300450,24550,24550,24550,24400,1205
|
|
20240314,092500,279824150,24550,24550,24550,24550,80
|
|
20240314,092400,277860150,24550,24600,24600,24550,140
|
|
20240314,092300,274418650,24650,24550,24650,24550,258
|
|
20240314,092200,268064500,24550,24600,24650,24550,297
|
|
20240314,092100,260761600,24650,24600,24650,24600,102
|
|
20240314,092000,258250750,24550,24500,24550,24500,801
|
|
20240314,091900,238599050,24500,24550,24550,24450,270
|
|
20240314,091800,231981450,24550,24450,24550,24450,110
|
|
20240314,091700,229291850,24450,24550,24550,24450,395
|
|
20240314,091600,219624900,24500,24550,24600,24500,478
|
|
20240314,091500,207893300,24550,24650,24650,24550,1471
|
|
20240314,091400,171675250,24700,24750,24750,24700,591
|
|
20240314,091300,157064700,24750,24900,24900,24750,998
|
|
20240314,091200,132295250,24900,24900,24900,24900,165
|
|
20240314,091100,128186750,24900,25000,25000,24900,381
|
|
20240314,091000,118692400,25000,24900,25000,24900,55
|
|
20240314,090900,117320700,24900,24900,24900,24850,348
|
|
20240314,090800,108656900,24900,24900,24900,24900,244
|
|
20240314,090700,102581300,24900,24950,24950,24900,494
|
|
20240314,090600,90275800,24900,25150,25150,24900,446
|
|
20240314,090500,79162200,25050,24950,25150,24950,44
|
|
20240314,090400,78062200,24950,25050,25100,24950,486
|
|
20240314,090300,65878900,25050,25050,25050,24850,22
|
|
20240314,090200,65331800,24850,24950,24950,24850,1169
|
|
20240314,090100,36272850,25100,25350,25400,25100,800
|
|
20240314,090000,16178600,25400,25400,25400,25100,634
|