659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195600,1215951700,22250,22250,22250,22250,597
|
|
20240325,195500,1215951700,22250,22250,22250,22250,0
|
|
20240325,195400,1215951700,22250,22250,22250,22250,0
|
|
20240325,195300,1215951700,22250,22250,22250,22250,0
|
|
20240325,195200,1215951700,22250,22250,22250,22250,0
|
|
20240325,195100,1215951700,22250,22250,22250,22250,0
|
|
20240325,195000,1215951700,22250,22250,22250,22250,0
|
|
20240325,194900,1215951700,22250,22250,22250,22250,0
|
|
20240325,194800,1215951700,22250,22250,22250,22250,0
|
|
20240325,194700,1215951700,22250,22250,22250,22250,0
|
|
20240325,194600,1215951700,22250,22250,22250,22250,0
|
|
20240325,194500,1215951700,22250,22250,22250,22250,0
|
|
20240325,194400,1215951700,22250,22250,22250,22250,0
|
|
20240325,194300,1215951700,22250,22250,22250,22250,0
|
|
20240325,194200,1215951700,22250,22250,22250,22250,0
|
|
20240325,194100,1215951700,22250,22250,22250,22250,0
|
|
20240325,194000,1215951700,22250,22250,22250,22250,0
|
|
20240325,193900,1215951700,22250,22250,22250,22250,0
|
|
20240325,193800,1215951700,22250,22250,22250,22250,0
|
|
20240325,193700,1215951700,22250,22250,22250,22250,0
|
|
20240325,193600,1215951700,22250,22250,22250,22250,0
|
|
20240325,193500,1215951700,22250,22250,22250,22250,0
|
|
20240325,193400,1215951700,22250,22250,22250,22250,0
|
|
20240325,193300,1215951700,22250,22250,22250,22250,0
|
|
20240325,193200,1215951700,22250,22250,22250,22250,0
|
|
20240325,193100,1215951700,22250,22250,22250,22250,0
|
|
20240325,193000,1215951700,22250,22250,22250,22250,0
|
|
20240325,192900,1215951700,22250,22250,22250,22250,0
|
|
20240325,192800,1215951700,22250,22250,22250,22250,0
|
|
20240325,192700,1215951700,22250,22250,22250,22250,0
|
|
20240325,192600,1215951700,22250,22250,22250,22250,597
|
|
20240325,192500,1215951700,22250,22250,22250,22250,0
|
|
20240325,192400,1215951700,22250,22250,22250,22250,0
|
|
20240325,192300,1215951700,22250,22250,22250,22250,0
|
|
20240325,192200,1215951700,22250,22250,22250,22250,0
|
|
20240325,192100,1215951700,22250,22250,22250,22250,0
|
|
20240325,192000,1215951700,22250,22250,22250,22250,0
|
|
20240325,191900,1215951700,22250,22250,22250,22250,0
|
|
20240325,191800,1215951700,22250,22250,22250,22250,0
|
|
20240325,191700,1215951700,22250,22250,22250,22250,0
|
|
20240325,191600,1215951700,22250,22250,22250,22250,0
|
|
20240325,191500,1215951700,22250,22250,22250,22250,0
|
|
20240325,191400,1215951700,22250,22250,22250,22250,0
|
|
20240325,191300,1215951700,22250,22250,22250,22250,0
|
|
20240325,191200,1215951700,22250,22250,22250,22250,0
|
|
20240325,191100,1215951700,22250,22250,22250,22250,0
|
|
20240325,191000,1215951700,22250,22250,22250,22250,0
|
|
20240325,190900,1215951700,22250,22250,22250,22250,0
|
|
20240325,190800,1215951700,22250,22250,22250,22250,0
|
|
20240325,190700,1215951700,22250,22250,22250,22250,0
|
|
20240325,190600,1215951700,22250,22250,22250,22250,0
|
|
20240325,190500,1215951700,22250,22250,22250,22250,0
|
|
20240325,190400,1215951700,22250,22250,22250,22250,0
|
|
20240325,190300,1215951700,22250,22250,22250,22250,0
|
|
20240325,190200,1215951700,22250,22250,22250,22250,0
|
|
20240325,190100,1215951700,22250,22250,22250,22250,0
|
|
20240325,190000,1215951700,22250,22250,22250,22250,0
|
|
20240325,185900,1215951700,22250,22250,22250,22250,0
|
|
20240325,185800,1215951700,22250,22250,22250,22250,0
|
|
20240325,185700,1215951700,22250,22250,22250,22250,0
|
|
20240325,185600,1215951700,22250,22250,22250,22250,597
|
|
20240325,185500,1215951700,22250,22250,22250,22250,0
|
|
20240325,185400,1215951700,22250,22250,22250,22250,0
|
|
20240325,185300,1215951700,22250,22250,22250,22250,0
|
|
20240325,185200,1215951700,22250,22250,22250,22250,0
|
|
20240325,185100,1215951700,22250,22250,22250,22250,0
|
|
20240325,185000,1215951700,22250,22250,22250,22250,0
|
|
20240325,184900,1215951700,22250,22250,22250,22250,0
|
|
20240325,184800,1215951700,22250,22250,22250,22250,0
|
|
20240325,184700,1215951700,22250,22250,22250,22250,0
|
|
20240325,184600,1215951700,22250,22250,22250,22250,0
|
|
20240325,184500,1215951700,22250,22250,22250,22250,0
|
|
20240325,184400,1215951700,22250,22250,22250,22250,0
|
|
20240325,184300,1215951700,22250,22250,22250,22250,0
|
|
20240325,184200,1215951700,22250,22250,22250,22250,0
|
|
20240325,184100,1215951700,22250,22250,22250,22250,0
|
|
20240325,184000,1215951700,22250,22250,22250,22250,0
|
|
20240325,183900,1215951700,22250,22250,22250,22250,0
|
|
20240325,183800,1215951700,22250,22250,22250,22250,0
|
|
20240325,183700,1215951700,22250,22250,22250,22250,0
|
|
20240325,183600,1215951700,22250,22250,22250,22250,0
|
|
20240325,183500,1215951700,22250,22250,22250,22250,0
|
|
20240325,183400,1215951700,22250,22250,22250,22250,0
|
|
20240325,183300,1215951700,22250,22250,22250,22250,0
|
|
20240325,183200,1215951700,22250,22250,22250,22250,0
|
|
20240325,183100,1215951700,22250,22250,22250,22250,0
|
|
20240325,183000,1215951700,22250,22250,22250,22250,0
|
|
20240325,182900,1215951700,22250,22250,22250,22250,0
|
|
20240325,182800,1215951700,22250,22250,22250,22250,0
|
|
20240325,182700,1215951700,22250,22250,22250,22250,0
|
|
20240325,182600,1215951700,22250,22250,22250,22250,597
|
|
20240325,182500,1215951700,22250,22250,22250,22250,0
|
|
20240325,182400,1215951700,22250,22250,22250,22250,0
|
|
20240325,182300,1215951700,22250,22250,22250,22250,0
|
|
20240325,182200,1215951700,22250,22250,22250,22250,0
|
|
20240325,182100,1215951700,22250,22250,22250,22250,0
|
|
20240325,182000,1215951700,22250,22250,22250,22250,0
|
|
20240325,181900,1215951700,22250,22250,22250,22250,0
|
|
20240325,181800,1215951700,22250,22250,22250,22250,0
|
|
20240325,181700,1215951700,22250,22250,22250,22250,0
|
|
20240325,181600,1215951700,22250,22250,22250,22250,0
|
|
20240325,181500,1215951700,22250,22250,22250,22250,0
|
|
20240325,181400,1215951700,22250,22250,22250,22250,0
|
|
20240325,181300,1215951700,22250,22250,22250,22250,0
|
|
20240325,181200,1215951700,22250,22250,22250,22250,0
|
|
20240325,181100,1215951700,22250,22250,22250,22250,0
|
|
20240325,181000,1215951700,22250,22250,22250,22250,0
|
|
20240325,180900,1215951700,22250,22250,22250,22250,0
|
|
20240325,180800,1215951700,22250,22250,22250,22250,0
|
|
20240325,180700,1215951700,22250,22250,22250,22250,0
|
|
20240325,180600,1215951700,22250,22250,22250,22250,0
|
|
20240325,180500,1215951700,22250,22250,22250,22250,0
|
|
20240325,180400,1215951700,22250,22250,22250,22250,0
|
|
20240325,180300,1215951700,22250,22250,22250,22250,0
|
|
20240325,180200,1215951700,22250,22250,22250,22250,0
|
|
20240325,180100,1215951700,22250,22250,22250,22250,0
|
|
20240325,180000,1215951700,22250,22250,22250,22250,0
|
|
20240325,175900,1215951700,22250,22250,22250,22250,0
|
|
20240325,175800,1215951700,22250,22250,22250,22250,0
|
|
20240325,175700,1215951700,22250,22250,22250,22250,0
|
|
20240325,175600,1215951700,22250,22250,22250,22250,597
|
|
20240325,175500,1215951700,22250,22250,22250,22250,0
|
|
20240325,175400,1215951700,22250,22250,22250,22250,0
|
|
20240325,175300,1215951700,22250,22250,22250,22250,0
|
|
20240325,175200,1215951700,22250,22250,22250,22250,0
|
|
20240325,175100,1215951700,22250,22250,22250,22250,0
|
|
20240325,175000,1215951700,22250,22250,22250,22250,0
|
|
20240325,174900,1215951700,22250,22250,22250,22250,0
|
|
20240325,174800,1215951700,22250,22250,22250,22250,0
|
|
20240325,174700,1215951700,22250,22250,22250,22250,0
|
|
20240325,174600,1215951700,22250,22250,22250,22250,0
|
|
20240325,174500,1215951700,22250,22250,22250,22250,0
|
|
20240325,174400,1215951700,22250,22250,22250,22250,0
|
|
20240325,174300,1215951700,22250,22250,22250,22250,0
|
|
20240325,174200,1215951700,22250,22250,22250,22250,0
|
|
20240325,174100,1215951700,22250,22250,22250,22250,0
|
|
20240325,174000,1215951700,22250,22250,22250,22250,0
|
|
20240325,173900,1215951700,22250,22250,22250,22250,0
|
|
20240325,173800,1215951700,22250,22250,22250,22250,0
|
|
20240325,173700,1215951700,22250,22250,22250,22250,0
|
|
20240325,173600,1215951700,22250,22250,22250,22250,0
|
|
20240325,173500,1215951700,22250,22250,22250,22250,0
|
|
20240325,173400,1215951700,22250,22250,22250,22250,0
|
|
20240325,173300,1215951700,22250,22250,22250,22250,0
|
|
20240325,173200,1215951700,22250,22250,22250,22250,0
|
|
20240325,173100,1215951700,22250,22250,22250,22250,0
|
|
20240325,173000,1215951700,22250,22250,22250,22250,0
|
|
20240325,172900,1215951700,22250,22250,22250,22250,0
|
|
20240325,172800,1215951700,22250,22250,22250,22250,0
|
|
20240325,172700,1215951700,22250,22250,22250,22250,0
|
|
20240325,172600,1215951700,22250,22250,22250,22250,597
|
|
20240325,172500,1215951700,22250,22250,22250,22250,0
|
|
20240325,172400,1215951700,22250,22250,22250,22250,0
|
|
20240325,172300,1215951700,22250,22250,22250,22250,0
|
|
20240325,172200,1215951700,22250,22250,22250,22250,0
|
|
20240325,172100,1215951700,22250,22250,22250,22250,0
|
|
20240325,172000,1215951700,22250,22250,22250,22250,0
|
|
20240325,171900,1215951700,22250,22250,22250,22250,0
|
|
20240325,171800,1215951700,22250,22250,22250,22250,0
|
|
20240325,171700,1215951700,22250,22250,22250,22250,0
|
|
20240325,171600,1215951700,22250,22250,22250,22250,0
|
|
20240325,171500,1215951700,22250,22250,22250,22250,0
|
|
20240325,171400,1215951700,22250,22250,22250,22250,0
|
|
20240325,171300,1215951700,22250,22250,22250,22250,0
|
|
20240325,171200,1215951700,22250,22250,22250,22250,0
|
|
20240325,171100,1215951700,22250,22250,22250,22250,0
|
|
20240325,171000,1215951700,22250,22250,22250,22250,0
|
|
20240325,170900,1215951700,22250,22250,22250,22250,0
|
|
20240325,170800,1215951700,22250,22250,22250,22250,0
|
|
20240325,170700,1215951700,22250,22250,22250,22250,0
|
|
20240325,170600,1215951700,22250,22250,22250,22250,0
|
|
20240325,170500,1215951700,22250,22250,22250,22250,0
|
|
20240325,170400,1215951700,22250,22250,22250,22250,0
|
|
20240325,170300,1215951700,22250,22250,22250,22250,0
|
|
20240325,170200,1215951700,22250,22250,22250,22250,0
|
|
20240325,170100,1215951700,22250,22250,22250,22250,0
|
|
20240325,170000,1215951700,22250,22250,22250,22250,0
|
|
20240325,165900,1215951700,22250,22250,22250,22250,0
|
|
20240325,165800,1215951700,22250,22250,22250,22250,0
|
|
20240325,165700,1215951700,22250,22250,22250,22250,0
|
|
20240325,165600,1215951700,22250,22250,22250,22250,597
|
|
20240325,165500,1215951700,22250,22250,22250,22250,0
|
|
20240325,165400,1215951700,22250,22250,22250,22250,0
|
|
20240325,165300,1215951700,22250,22250,22250,22250,0
|
|
20240325,165200,1215951700,22250,22250,22250,22250,0
|
|
20240325,165100,1215951700,22250,22250,22250,22250,0
|
|
20240325,165000,1215951700,22250,22250,22250,22250,0
|
|
20240325,164900,1215951700,22250,22250,22250,22250,0
|
|
20240325,164800,1215951700,22250,22250,22250,22250,0
|
|
20240325,164700,1215951700,22250,22250,22250,22250,0
|
|
20240325,164600,1215951700,22250,22250,22250,22250,0
|
|
20240325,164500,1215951700,22250,22250,22250,22250,0
|
|
20240325,164400,1215951700,22250,22250,22250,22250,0
|
|
20240325,164300,1215951700,22250,22250,22250,22250,0
|
|
20240325,164200,1215951700,22250,22250,22250,22250,0
|
|
20240325,164100,1215951700,22250,22250,22250,22250,0
|
|
20240325,164000,1215951700,22250,22250,22250,22250,0
|
|
20240325,163900,1215951700,22250,22250,22250,22250,0
|
|
20240325,163800,1215951700,22250,22250,22250,22250,0
|
|
20240325,163700,1215951700,22250,22250,22250,22250,0
|
|
20240325,163600,1215951700,22250,22250,22250,22250,0
|
|
20240325,163500,1215951700,22250,22250,22250,22250,0
|
|
20240325,163400,1215951700,22250,22250,22250,22250,0
|
|
20240325,163300,1215951700,22250,22250,22250,22250,0
|
|
20240325,163200,1215951700,22250,22250,22250,22250,0
|
|
20240325,163100,1215951700,22250,22250,22250,22250,0
|
|
20240325,163000,1215951700,22250,22250,22250,22250,0
|
|
20240325,162900,1215951700,22250,22250,22250,22250,0
|
|
20240325,162800,1215951700,22250,22250,22250,22250,0
|
|
20240325,162700,1215951700,22250,22250,22250,22250,0
|
|
20240325,162600,1215951700,22250,22250,22250,22250,597
|
|
20240325,162500,1215951700,22250,22250,22250,22250,0
|
|
20240325,162400,1215951700,22250,22250,22250,22250,0
|
|
20240325,162300,1215951700,22250,22250,22250,22250,0
|
|
20240325,162200,1215951700,22250,22250,22250,22250,0
|
|
20240325,162100,1215951700,22250,22250,22250,22250,0
|
|
20240325,162000,1215951700,22250,22250,22250,22250,0
|
|
20240325,161900,1215951700,22250,22250,22250,22250,0
|
|
20240325,161800,1215951700,22250,22250,22250,22250,0
|
|
20240325,161700,1215951700,22250,22250,22250,22250,0
|
|
20240325,161600,1215951700,22250,22250,22250,22250,0
|
|
20240325,161500,1215951700,22250,22250,22250,22250,0
|
|
20240325,161400,1215951700,22250,22250,22250,22250,0
|
|
20240325,161300,1215951700,22250,22250,22250,22250,0
|
|
20240325,161200,1215951700,22250,22250,22250,22250,0
|
|
20240325,161100,1215951700,22250,22250,22250,22250,0
|
|
20240325,161000,1215951700,22250,22250,22250,22250,0
|
|
20240325,160900,1215951700,22250,22250,22250,22250,0
|
|
20240325,160800,1215951700,22250,22250,22250,22250,0
|
|
20240325,160700,1215951700,22250,22250,22250,22250,0
|
|
20240325,160600,1215951700,22250,22250,22250,22250,0
|
|
20240325,160500,1215951700,22250,22250,22250,22250,0
|
|
20240325,160400,1215951700,22250,22250,22250,22250,0
|
|
20240325,160300,1215951700,22250,22250,22250,22250,0
|
|
20240325,160200,1215951700,22250,22250,22250,22250,0
|
|
20240325,160100,1215951700,22250,22250,22250,22250,0
|
|
20240325,160000,1215951700,22250,22250,22250,22250,0
|
|
20240325,155900,1215951700,22250,22250,22250,22250,0
|
|
20240325,155800,1215951700,22250,22250,22250,22250,0
|
|
20240325,155700,1215951700,22250,22250,22250,22250,0
|
|
20240325,155600,1215951700,22250,22250,22250,22250,597
|
|
20240325,155500,1215951700,22250,22250,22250,22250,0
|
|
20240325,155400,1215951700,22250,22250,22250,22250,0
|
|
20240325,155300,1215951700,22250,22250,22250,22250,0
|
|
20240325,155200,1215951700,22250,22250,22250,22250,0
|
|
20240325,155100,1215951700,22250,22250,22250,22250,0
|
|
20240325,155000,1215951700,22250,22250,22250,22250,0
|
|
20240325,154900,1215951700,22250,22250,22250,22250,0
|
|
20240325,154800,1215951700,22250,22250,22250,22250,0
|
|
20240325,154700,1215951700,22250,22250,22250,22250,0
|
|
20240325,154600,1215951700,22250,22250,22250,22250,0
|
|
20240325,154500,1215951700,22250,22250,22250,22250,0
|
|
20240325,154400,1215951700,22250,22250,22250,22250,0
|
|
20240325,154300,1215951700,22250,22250,22250,22250,0
|
|
20240325,154200,1215951700,22250,22250,22250,22250,0
|
|
20240325,154100,1215951700,22250,22250,22250,22250,0
|
|
20240325,154000,1215951700,22250,22250,22250,22250,0
|
|
20240325,153900,1215951700,22250,22250,22250,22250,0
|
|
20240325,153800,1215951700,22250,22250,22250,22250,0
|
|
20240325,153700,1215951700,22250,22250,22250,22250,0
|
|
20240325,153600,1215951700,22250,22250,22250,22250,0
|
|
20240325,153500,1215951700,22250,22250,22250,22250,0
|
|
20240325,153400,1215951700,22250,22250,22250,22250,0
|
|
20240325,153300,1215951700,22250,22250,22250,22250,0
|
|
20240325,153200,1215951700,22250,22250,22250,22250,0
|
|
20240325,153100,1215951700,22250,22250,22250,22250,0
|
|
20240325,153000,1215951700,22250,22250,22250,22250,597
|
|
20240325,152900,1202668450,22150,22150,22150,22150,0
|
|
20240325,152800,1202668450,22150,22150,22150,22150,0
|
|
20240325,152700,1202668450,22150,22150,22150,22150,0
|
|
20240325,152600,1202668450,22150,22150,22150,22150,0
|
|
20240325,152500,1202668450,22150,22150,22150,22150,0
|
|
20240325,152400,1202668450,22150,22150,22150,22150,0
|
|
20240325,152300,1202668450,22150,22150,22150,22150,0
|
|
20240325,152200,1202668450,22150,22150,22150,22150,0
|
|
20240325,152100,1202668450,22150,22150,22150,22150,0
|
|
20240325,152000,1202668450,22150,22150,22150,22150,0
|
|
20240325,151900,1202668450,22150,22150,22250,22150,85
|
|
20240325,151800,1200783800,22250,22200,22250,22150,218
|
|
20240325,151700,1195946250,22200,22200,22200,22200,144
|
|
20240325,151600,1192749450,22200,22200,22200,22200,217
|
|
20240325,151500,1187932050,22200,22200,22200,22200,0
|
|
20240325,151400,1187932050,22200,22200,22250,22200,109
|
|
20240325,151300,1185509750,22200,22200,22200,22200,50
|
|
20240325,151200,1184399750,22200,22200,22200,22200,100
|
|
20240325,151100,1182179750,22200,22200,22200,22200,61
|
|
20240325,151000,1180825550,22200,22200,22200,22200,1
|
|
20240325,150900,1180803350,22250,22250,22250,22250,109
|
|
20240325,150800,1178378100,22200,22200,22200,22200,49
|
|
20240325,150700,1177290300,22250,22250,22250,22250,1
|
|
20240325,150600,1177268050,22200,22200,22200,22200,0
|
|
20240325,150500,1177268050,22200,22200,22200,22200,50
|
|
20240325,150400,1176158050,22250,22250,22250,22200,9
|
|
20240325,150300,1175958050,22200,22200,22200,22200,74
|
|
20240325,150200,1174315250,22200,22200,22200,22200,825
|
|
20240325,150100,1156000250,22200,22200,22200,22200,42
|
|
20240325,150000,1155067850,22250,22250,22250,22250,0
|
|
20240325,145900,1155067850,22250,22250,22250,22250,50
|
|
20240325,145800,1153955350,22250,22250,22250,22250,121
|
|
20240325,145700,1151263100,22250,22200,22250,22200,35
|
|
20240325,145600,1150485550,22200,22200,22200,22200,10
|
|
20240325,145500,1150263550,22250,22250,22250,22250,8
|
|
20240325,145400,1150085550,22250,22250,22250,22250,5
|
|
20240325,145300,1149974300,22200,22250,22250,22200,65
|
|
20240325,145200,1148529800,22200,22200,22200,22200,0
|
|
20240325,145100,1148529800,22200,22200,22200,22200,0
|
|
20240325,145000,1148529800,22200,22250,22250,22200,822
|
|
20240325,144900,1130241450,22250,22250,22250,22250,24
|
|
20240325,144800,1129707450,22300,22300,22300,22300,0
|
|
20240325,144700,1129707450,22300,22300,22300,22300,0
|
|
20240325,144600,1129707450,22300,22300,22300,22300,30
|
|
20240325,144500,1129038450,22250,22250,22250,22250,23
|
|
20240325,144400,1128526700,22300,22300,22300,22300,21
|
|
20240325,144300,1128058400,22300,22300,22300,22300,0
|
|
20240325,144200,1128058400,22300,22300,22300,22300,2
|
|
20240325,144100,1128013800,22250,22250,22250,22250,26
|
|
20240325,144000,1127435300,22300,22300,22300,22300,0
|
|
20240325,143900,1127435300,22300,22250,22300,22250,23
|
|
20240325,143800,1126923400,22250,22250,22250,22250,18
|
|
20240325,143700,1126522900,22250,22250,22250,22250,24
|
|
20240325,143600,1125988900,22300,22300,22300,22300,45
|
|
20240325,143500,1124985400,22300,22300,22300,22300,2
|
|
20240325,143400,1124940800,22300,22300,22300,22300,5
|
|
20240325,143300,1124829300,22300,22300,22300,22300,0
|
|
20240325,143200,1124829300,22300,22300,22300,22300,0
|
|
20240325,143100,1124829300,22300,22300,22300,22300,0
|
|
20240325,143000,1124829300,22300,22300,22300,22300,0
|
|
20240325,142900,1124829300,22300,22300,22300,22300,52
|
|
20240325,142800,1123669700,22250,22250,22250,22250,0
|
|
20240325,142700,1123669700,22250,22250,22250,22250,22
|
|
20240325,142600,1123180200,22250,22250,22250,22250,0
|
|
20240325,142500,1123180200,22250,22250,22250,22250,0
|
|
20240325,142400,1123180200,22250,22300,22300,22250,180
|
|
20240325,142300,1119169450,22300,22300,22300,22300,1
|
|
20240325,142200,1119147150,22300,22300,22300,22300,26
|
|
20240325,142100,1118567350,22300,22300,22300,22300,0
|
|
20240325,142000,1118567350,22300,22300,22300,22300,65
|
|
20240325,141900,1117117850,22300,22300,22300,22300,23
|
|
20240325,141800,1116604950,22300,22300,22300,22300,60
|
|
20240325,141700,1115266950,22300,22300,22300,22300,0
|
|
20240325,141600,1115266950,22300,22300,22300,22300,0
|
|
20240325,141500,1115266950,22300,22300,22300,22300,23
|
|
20240325,141400,1114754050,22350,22350,22350,22350,0
|
|
20240325,141300,1114754050,22350,22350,22350,22350,2
|
|
20240325,141200,1114709350,22300,22350,22350,22300,101
|
|
20240325,141100,1112457000,22350,22350,22350,22350,0
|
|
20240325,141000,1112457000,22350,22350,22350,22350,0
|
|
20240325,140900,1112457000,22350,22350,22350,22350,0
|
|
20240325,140800,1112457000,22350,22350,22350,22350,5
|
|
20240325,140700,1112345250,22300,22300,22300,22300,10
|
|
20240325,140600,1112122250,22300,22300,22300,22300,349
|
|
20240325,140500,1104339550,22250,22250,22250,22250,22
|
|
20240325,140400,1103850050,22250,22250,22250,22250,0
|
|
20240325,140300,1103850050,22250,22250,22250,22250,0
|
|
20240325,140200,1103850050,22250,22250,22250,22250,0
|
|
20240325,140100,1103850050,22250,22250,22250,22250,0
|
|
20240325,140000,1103850050,22250,22250,22250,22250,50
|
|
20240325,135900,1102737550,22250,22200,22300,22200,199
|
|
20240325,135800,1098311100,22200,22200,22200,22200,127
|
|
20240325,135700,1095491700,22200,22200,22200,22200,60
|
|
20240325,135600,1094159700,22200,22200,22250,22200,119
|
|
20240325,135500,1091517150,22200,22200,22200,22200,34
|
|
20240325,135400,1090762350,22200,22200,22200,22200,35
|
|
20240325,135300,1089985350,22200,22200,22200,22200,22
|
|
20240325,135200,1089496950,22200,22200,22250,22200,219
|
|
20240325,135100,1084632650,22200,22200,22250,22200,72
|
|
20240325,135000,1083031750,22200,22200,22200,22200,35
|
|
20240325,134900,1082254750,22200,22200,22200,22200,48
|
|
20240325,134800,1081189150,22200,22200,22200,22200,34
|
|
20240325,134700,1080434350,22250,22200,22250,22200,84
|
|
20240325,134600,1078566450,22200,22200,22250,22200,45
|
|
20240325,134500,1077566450,22200,22200,22250,22200,44
|
|
20240325,134400,1076589150,22200,22200,22250,22200,45
|
|
20240325,134300,1075589650,22200,22200,22200,22200,58
|
|
20240325,134200,1074302050,22200,22200,22200,22200,34
|
|
20240325,134100,1073547250,22200,22200,22200,22200,35
|
|
20240325,134000,1072770250,22200,22200,22200,22200,60
|
|
20240325,133900,1071438250,22200,22200,22200,22200,46
|
|
20240325,133800,1070417050,22200,22200,22200,22200,22
|
|
20240325,133700,1069928650,22250,22200,22250,22200,103
|
|
20240325,133600,1067639750,22200,22200,22200,22200,35
|
|
20240325,133500,1066862750,22200,22200,22200,22200,34
|
|
20240325,133400,1066107950,22250,22250,22250,22250,894
|
|
20240325,133300,1046216450,22250,22250,22250,22250,51
|
|
20240325,133200,1045081700,22250,22250,22250,22250,293
|
|
20240325,133100,1038562450,22250,22250,22300,22250,68
|
|
20240325,133000,1037047800,22250,22250,22250,22250,35
|
|
20240325,132900,1036269050,22250,22250,22250,22250,83
|
|
20240325,132800,1034422300,22250,22250,22250,22250,68
|
|
20240325,132700,1032909300,22250,22250,22250,22250,35
|
|
20240325,132600,1032130550,22250,22250,22250,22250,25
|
|
20240325,132500,1031574300,22250,22250,22250,22250,434
|
|
20240325,132400,1021917800,22250,22250,22250,22250,60
|
|
20240325,132300,1020582800,22250,22250,22250,22250,135
|
|
20240325,132200,1017579050,22250,22250,22250,22250,34
|
|
20240325,132100,1016822550,22250,22250,22250,22250,61
|
|
20240325,132000,1015465300,22250,22300,22300,22250,13
|
|
20240325,131900,1015176000,22250,22300,22300,22250,15
|
|
20240325,131800,1014842000,22250,22250,22250,22250,10
|
|
20240325,131700,1014619500,22250,22250,22250,22250,10
|
|
20240325,131600,1014397000,22250,22250,22250,22250,36
|
|
20240325,131500,1013596000,22250,22250,22250,22250,10
|
|
20240325,131400,1013373500,22300,22250,22300,22250,16
|
|
20240325,131300,1013017200,22300,22300,22300,22300,1
|
|
20240325,131200,1012994900,22250,22300,22300,22250,52
|
|
20240325,131100,1011837100,22250,22250,22250,22250,10
|
|
20240325,131000,1011614600,22250,22250,22250,22250,10
|
|
20240325,130900,1011392100,22250,22250,22250,22250,10
|
|
20240325,130800,1011169600,22250,22250,22250,22250,33
|
|
20240325,130700,1010435350,22300,22300,22300,22300,1
|
|
20240325,130600,1010413050,22250,22250,22250,22250,10
|
|
20240325,130500,1010190550,22250,22250,22250,22250,10
|
|
20240325,130400,1009968050,22250,22250,22250,22250,110
|
|
20240325,130300,1007520550,22300,22250,22300,22250,215
|
|
20240325,130200,1002726550,22250,22250,22250,22250,10
|
|
20240325,130100,1002504050,22250,22250,22250,22250,10
|
|
20240325,130000,1002281550,22250,22250,22250,22250,22
|
|
20240325,125900,1001792050,22250,22250,22250,22250,10
|
|
20240325,125800,1001569550,22250,22250,22250,22250,48
|
|
20240325,125700,1000501550,22250,22250,22250,22250,10
|
|
20240325,125600,1000279050,22250,22250,22250,22250,10
|
|
20240325,125500,1000056550,22300,22250,22300,22250,107
|
|
20240325,125400,997675300,22250,22250,22250,22250,0
|
|
20240325,125300,997675300,22250,22250,22250,22250,10
|
|
20240325,125200,997452800,22250,22250,22250,22250,125
|
|
20240325,125100,994671550,22250,22250,22250,22250,190
|
|
20240325,125000,990444050,22250,22250,22250,22250,10
|
|
20240325,124900,990221550,22250,22250,22250,22250,10
|
|
20240325,124800,989999050,22250,22250,22250,22250,10
|
|
20240325,124700,989776550,22250,22250,22250,22250,0
|
|
20240325,124600,989776550,22250,22250,22250,22250,34
|
|
20240325,124500,989020050,22250,22250,22250,22250,10
|
|
20240325,124400,988797550,22250,22250,22250,22250,10
|
|
20240325,124300,988575050,22250,22250,22250,22250,10
|
|
20240325,124200,988352550,22250,22250,22250,22250,10
|
|
20240325,124100,988130050,22250,22250,22250,22250,23
|
|
20240325,124000,987618300,22250,22250,22250,22250,10
|
|
20240325,123900,987395800,22250,22250,22250,22250,10
|
|
20240325,123800,987173300,22250,22250,22250,22250,22
|
|
20240325,123700,986683800,22250,22250,22250,22250,32
|
|
20240325,123600,985971800,22250,22250,22250,22250,10
|
|
20240325,123500,985749300,22250,22250,22250,22250,0
|
|
20240325,123400,985749300,22250,22250,22250,22250,10
|
|
20240325,123300,985526800,22250,22250,22250,22250,10
|
|
20240325,123200,985304300,22250,22250,22250,22250,100
|
|
20240325,123100,983079300,22250,22250,22250,22250,197
|
|
20240325,123000,978696050,22200,22200,22200,22200,10
|
|
20240325,122900,978474050,22200,22200,22200,22200,33
|
|
20240325,122800,977741450,22200,22200,22200,22200,0
|
|
20240325,122700,977741450,22200,22200,22200,22200,103
|
|
20240325,122600,975454850,22200,22250,22250,22200,710
|
|
20240325,122500,959681300,22250,22250,22250,22250,10
|
|
20240325,122400,959458800,22250,22250,22250,22250,36
|
|
20240325,122300,958657800,22250,22250,22250,22250,410
|
|
20240325,122200,949535300,22250,22250,22250,22250,0
|
|
20240325,122100,949535300,22250,22250,22250,22250,10
|
|
20240325,122000,949312800,22250,22250,22250,22250,35
|
|
20240325,121900,948534050,22250,22250,22250,22250,10
|
|
20240325,121800,948311550,22250,22250,22250,22250,157
|
|
20240325,121700,944818300,22250,22250,22250,22250,18
|
|
20240325,121600,944417800,22250,22250,22250,22250,10
|
|
20240325,121500,944195300,22300,22300,22300,22300,2
|
|
20240325,121400,944150700,22250,22250,22250,22250,10
|
|
20240325,121300,943928200,22250,22250,22250,22250,10
|
|
20240325,121200,943705700,22250,22250,22250,22250,8
|
|
20240325,121100,943527700,22250,22250,22300,22250,478
|
|
20240325,121000,932888800,22250,22250,22250,22250,10
|
|
20240325,120900,932666300,22250,22250,22250,22250,0
|
|
20240325,120800,932666300,22250,22250,22250,22250,15
|
|
20240325,120700,932332550,22350,22300,22350,22300,483
|
|
20240325,120600,921540750,22250,22250,22250,22250,111
|
|
20240325,120500,919071000,22300,22250,22300,22250,30
|
|
20240325,120400,918402500,22300,22300,22300,22250,21
|
|
20240325,120300,917934700,22300,22250,22300,22250,31
|
|
20240325,120200,917243900,22300,22300,22350,22300,269
|
|
20240325,120100,911245150,22300,22300,22300,22300,162
|
|
20240325,120000,907632550,22250,22250,22250,22250,10
|
|
20240325,115900,907410050,22250,22250,22250,22250,10
|
|
20240325,115800,907187550,22250,22250,22250,22250,310
|
|
20240325,115700,900290050,22300,22250,22300,22250,137
|
|
20240325,115600,897241750,22250,22300,22300,22250,386
|
|
20240325,115500,888635200,22300,22350,22350,22300,24
|
|
20240325,115400,888099950,22300,22300,22300,22300,10
|
|
20240325,115300,887876950,22300,22300,22300,22300,10
|
|
20240325,115200,887653950,22300,22300,22300,22300,102
|
|
20240325,115100,885379350,22300,22300,22300,22300,110
|
|
20240325,115000,882926350,22300,22300,22300,22300,10
|
|
20240325,114900,882703350,22300,22300,22300,22300,0
|
|
20240325,114800,882703350,22300,22300,22300,22300,10
|
|
20240325,114700,882480350,22300,22300,22300,22300,10
|
|
20240325,114600,882257350,22300,22300,22300,22300,10
|
|
20240325,114500,882034350,22300,22300,22300,22300,10
|
|
20240325,114400,881811350,22300,22300,22300,22300,35
|
|
20240325,114300,881030850,22300,22300,22300,22300,0
|
|
20240325,114200,881030850,22300,22300,22300,22300,70
|
|
20240325,114100,879469850,22300,22300,22300,22300,10
|
|
20240325,114000,879246850,22300,22350,22350,22300,193
|
|
20240325,113900,874934500,22350,22350,22350,22350,21
|
|
20240325,113800,874465150,22350,22300,22350,22300,34
|
|
20240325,113700,873706450,22400,22350,22400,22350,100
|
|
20240325,113600,871467750,22350,22350,22350,22350,47
|
|
20240325,113500,870417300,22350,22350,22350,22350,81
|
|
20240325,113400,868606950,22350,22350,22350,22350,10
|
|
20240325,113300,868383450,22350,22350,22350,22350,11
|
|
20240325,113200,868137600,22350,22350,22350,22350,10
|
|
20240325,113100,867914100,22350,22350,22350,22350,10
|
|
20240325,113000,867690600,22350,22350,22350,22350,10
|
|
20240325,112900,867467100,22350,22350,22350,22350,10
|
|
20240325,112800,867243600,22350,22350,22350,22350,10
|
|
20240325,112700,867020100,22350,22350,22350,22350,30
|
|
20240325,112600,866349600,22350,22350,22350,22350,20
|
|
20240325,112500,865902600,22400,22350,22400,22350,110
|
|
20240325,112400,863439100,22400,22350,22400,22350,12
|
|
20240325,112300,863170800,22350,22350,22350,22350,10
|
|
20240325,112200,862947300,22350,22350,22350,22350,30
|
|
20240325,112100,862276800,22350,22350,22350,22350,10
|
|
20240325,112000,862053300,22350,22350,22350,22350,10
|
|
20240325,111900,861829800,22350,22350,22350,22350,10
|
|
20240325,111800,861606300,22350,22350,22350,22350,32
|
|
20240325,111700,860891100,22350,22350,22350,22350,10
|
|
20240325,111600,860667600,22350,22400,22400,22350,12
|
|
20240325,111500,860399300,22350,22400,22400,22350,12
|
|
20240325,111400,860131000,22350,22350,22350,22350,151
|
|
20240325,111300,856756150,22350,22350,22350,22350,30
|
|
20240325,111200,856085650,22400,22350,22400,22350,110
|
|
20240325,111100,853622150,22350,22350,22350,22350,0
|
|
20240325,111000,853622150,22350,22350,22350,22350,90
|
|
20240325,110900,851610650,22350,22350,22350,22350,10
|
|
20240325,110800,851387150,22350,22350,22350,22350,133
|
|
20240325,110700,848414600,22350,22350,22350,22350,10
|
|
20240325,110600,848191100,22350,22350,22350,22350,10
|
|
20240325,110500,847967600,22350,22350,22350,22350,10
|
|
20240325,110400,847744100,22350,22350,22350,22350,3
|
|
20240325,110300,847677050,22350,22350,22350,22350,10
|
|
20240325,110200,847453550,22350,22350,22350,22350,10
|
|
20240325,110100,847230050,22350,22350,22350,22350,10
|
|
20240325,110000,847006550,22350,22350,22400,22350,343
|
|
20240325,105900,839340000,22300,22300,22300,22300,10
|
|
20240325,105800,839117000,22300,22300,22300,22300,1
|
|
20240325,105700,839094700,22300,22300,22300,22300,110
|
|
20240325,105600,836641700,22300,22300,22300,22300,343
|
|
20240325,105500,828992800,22300,22300,22300,22300,110
|
|
20240325,105400,826539800,22300,22300,22300,22300,210
|
|
20240325,105300,821856800,22300,22300,22300,22300,10
|
|
20240325,105200,821633800,22300,22300,22300,22300,10
|
|
20240325,105100,821410800,22300,22300,22300,22300,0
|
|
20240325,105000,821410800,22300,22350,22350,22300,403
|
|
20240325,104900,812404250,22350,22350,22350,22350,11
|
|
20240325,104800,812158400,22350,22350,22350,22350,10
|
|
20240325,104700,811934900,22350,22350,22350,22350,10
|
|
20240325,104600,811711400,22350,22350,22350,22350,10
|
|
20240325,104500,811487900,22350,22350,22350,22350,97
|
|
20240325,104400,809319950,22350,22350,22350,22350,10
|
|
20240325,104300,809096450,22350,22350,22350,22350,44
|
|
20240325,104200,808113050,22300,22350,22350,22300,376
|
|
20240325,104100,799709950,22350,22400,22400,22350,160
|
|
20240325,104000,796128950,22350,22300,22350,22300,108
|
|
20240325,103900,793715650,22300,22300,22300,22300,60
|
|
20240325,103800,792377650,22350,22350,22350,22350,21
|
|
20240325,103700,791908300,22300,22300,22300,22300,88
|
|
20240325,103600,789945900,22250,22250,22250,22250,10
|
|
20240325,103500,789723400,22300,22300,22300,22300,0
|
|
20240325,103400,789723400,22300,22300,22300,22300,72
|
|
20240325,103300,788117800,22300,22300,22300,22300,41
|
|
20240325,103200,787203500,22350,22350,22350,22350,2
|
|
20240325,103100,787158800,22350,22350,22350,22350,277
|
|
20240325,103000,780967850,22350,22350,22350,22350,10
|
|
20240325,102900,780744350,22350,22350,22350,22350,10
|
|
20240325,102800,780520850,22400,22350,22400,22350,15
|
|
20240325,102700,780185350,22400,22350,22400,22350,15
|
|
20240325,102600,779849850,22400,22400,22400,22400,0
|
|
20240325,102500,779849850,22400,22400,22400,22400,1
|
|
20240325,102400,779827450,22400,22450,22450,22400,47
|
|
20240325,102300,778772800,22450,22450,22450,22450,11
|
|
20240325,102200,778525850,22450,22450,22450,22450,13
|
|
20240325,102100,778234000,22450,22450,22450,22450,21
|
|
20240325,102000,777762550,22450,22400,22450,22400,198
|
|
20240325,101900,773317950,22450,22400,22450,22400,810
|
|
20240325,101800,755157500,22400,22350,22400,22350,91
|
|
20240325,101700,753120100,22350,22350,22350,22350,174
|
|
20240325,101600,749231200,22300,22300,22350,22300,115
|
|
20240325,101500,746666450,22300,22300,22300,22300,10
|
|
20240325,101400,746443450,22300,22300,22300,22300,10
|
|
20240325,101300,746220450,22300,22300,22300,22300,0
|
|
20240325,101200,746220450,22300,22350,22350,22300,94
|
|
20240325,101100,744120050,22350,22350,22350,22350,509
|
|
20240325,101000,732743900,22300,22300,22300,22300,314
|
|
20240325,100900,725741700,22250,22250,22250,22250,10
|
|
20240325,100800,725519200,22250,22250,22250,22200,42
|
|
20240325,100700,724585200,22250,22250,22250,22250,9
|
|
20240325,100600,724384950,22250,22250,22250,22250,150
|
|
20240325,100500,721047450,22250,22300,22300,22250,32
|
|
20240325,100400,720334350,22250,22200,22300,22200,876
|
|
20240325,100300,700813400,22200,22200,22200,22200,10
|
|
20240325,100200,700591400,22200,22200,22200,22200,60
|
|
20240325,100100,699259400,22200,22200,22200,22200,1474
|
|
20240325,100000,666536600,22250,22250,22250,22250,10
|
|
20240325,095900,666314100,22200,22250,22250,22200,1000
|
|
20240325,095800,644099200,22250,22250,22250,22250,20
|
|
20240325,095700,643654200,22250,22250,22250,22250,10
|
|
20240325,095600,643431700,22250,22200,22250,22200,67
|
|
20240325,095500,641941450,22200,22200,22200,22200,0
|
|
20240325,095400,641941450,22200,22250,22250,22200,2500
|
|
20240325,095300,586395150,22300,22300,22300,22300,504
|
|
20240325,095200,575155950,22300,22300,22300,22300,11
|
|
20240325,095100,574910650,22300,22300,22300,22300,71
|
|
20240325,095000,573327350,22300,22350,22350,22300,12
|
|
20240325,094900,573059700,22300,22300,22300,22300,39
|
|
20240325,094800,572190000,22300,22300,22300,22300,10
|
|
20240325,094700,571967000,22300,22300,22300,22300,70
|
|
20240325,094600,570406000,22250,22250,22250,22250,10
|
|
20240325,094500,570183500,22250,22250,22250,22250,19
|
|
20240325,094400,569760750,22250,22300,22300,22250,13
|
|
20240325,094300,569471450,22300,22300,22300,22300,0
|
|
20240325,094200,569471450,22300,22300,22300,22300,29
|
|
20240325,094100,568824750,22350,22350,22350,22350,1
|
|
20240325,094000,568802400,22400,22450,22450,22150,8183
|
|
20240325,093900,386640050,22450,22500,22500,22450,778
|
|
20240325,093800,369142250,22500,22500,22500,22500,10
|
|
20240325,093700,368917250,22500,22500,22500,22500,210
|
|
20240325,093600,364192250,22550,22550,22550,22550,150
|
|
20240325,093500,360809750,22600,22550,22600,22550,21
|
|
20240325,093400,360336150,22550,22650,22650,22550,210
|
|
20240325,093300,355588950,22600,22650,22650,22600,357
|
|
20240325,093200,347503400,22650,22600,22650,22600,673
|
|
20240325,093100,332271950,22600,22600,22650,22550,437
|
|
20240325,093000,322396150,22600,22550,22600,22550,62
|
|
20240325,092900,320997950,22600,22600,22650,22600,1738
|
|
20240325,092800,281696650,22600,22500,22600,22500,1332
|
|
20240325,092700,251610000,22500,22550,22550,22500,212
|
|
20240325,092600,246833900,22550,22500,22550,22500,714
|
|
20240325,092500,230743200,22500,22500,22500,22450,382
|
|
20240325,092400,222149600,22450,22400,22450,22400,622
|
|
20240325,092300,208187500,22400,22400,22400,22400,225
|
|
20240325,092200,203147500,22400,22400,22400,22400,10
|
|
20240325,092100,202923500,22400,22400,22400,22400,313
|
|
20240325,092000,195912300,22400,22400,22400,22400,18
|
|
20240325,091900,195509100,22400,22450,22450,22400,11
|
|
20240325,091800,195262650,22400,22400,22400,22400,162
|
|
20240325,091700,191633850,22400,22400,22400,22400,6
|
|
20240325,091600,191499450,22400,22450,22450,22400,267
|
|
20240325,091500,185517650,22450,22350,22450,22350,722
|
|
20240325,091400,169338600,22400,22350,22400,22350,91
|
|
20240325,091300,167303700,22350,22400,22400,22350,238
|
|
20240325,091200,161973000,22400,22250,22400,22250,2404
|
|
20240325,091100,108267800,22250,22250,22250,22200,117
|
|
20240325,091000,105665050,22250,22200,22300,22200,65
|
|
20240325,090900,104218800,22250,22250,22250,22250,38
|
|
20240325,090800,103373300,22250,22250,22250,22250,25
|
|
20240325,090700,102817050,22250,22250,22250,22200,330
|
|
20240325,090600,95484550,22250,22350,22350,22250,30
|
|
20240325,090500,94816550,22200,22250,22250,22200,52
|
|
20240325,090400,93661050,22200,22350,22400,22200,1161
|
|
20240325,090300,67735200,22400,22300,22400,22250,220
|
|
20240325,090200,62823650,22300,22400,22400,22300,663
|
|
20240325,090100,48014900,22350,22300,22400,22300,1182
|
|
20240325,090000,21650350,22200,22250,22250,22200,974
|