680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201700,1642479000,21150,21150,21150,21150,890
|
|
20240307,201600,1642479000,21150,21150,21150,21150,0
|
|
20240307,201500,1642479000,21150,21150,21150,21150,0
|
|
20240307,201400,1642479000,21150,21150,21150,21150,0
|
|
20240307,201300,1642479000,21150,21150,21150,21150,0
|
|
20240307,201200,1642479000,21150,21150,21150,21150,0
|
|
20240307,201100,1642479000,21150,21150,21150,21150,0
|
|
20240307,201000,1642479000,21150,21150,21150,21150,0
|
|
20240307,200900,1642479000,21150,21150,21150,21150,0
|
|
20240307,200800,1642479000,21150,21150,21150,21150,0
|
|
20240307,200700,1642479000,21150,21150,21150,21150,0
|
|
20240307,200600,1642479000,21150,21150,21150,21150,0
|
|
20240307,200500,1642479000,21150,21150,21150,21150,0
|
|
20240307,200400,1642479000,21150,21150,21150,21150,0
|
|
20240307,200300,1642479000,21150,21150,21150,21150,0
|
|
20240307,200200,1642479000,21150,21150,21150,21150,0
|
|
20240307,200100,1642479000,21150,21150,21150,21150,0
|
|
20240307,200000,1642479000,21150,21150,21150,21150,0
|
|
20240307,195900,1642479000,21150,21150,21150,21150,0
|
|
20240307,195800,1642479000,21150,21150,21150,21150,0
|
|
20240307,195700,1642479000,21150,21150,21150,21150,0
|
|
20240307,195600,1642479000,21150,21150,21150,21150,0
|
|
20240307,195500,1642479000,21150,21150,21150,21150,0
|
|
20240307,195400,1642479000,21150,21150,21150,21150,0
|
|
20240307,195300,1642479000,21150,21150,21150,21150,0
|
|
20240307,195200,1642479000,21150,21150,21150,21150,0
|
|
20240307,195100,1642479000,21150,21150,21150,21150,0
|
|
20240307,195000,1642479000,21150,21150,21150,21150,0
|
|
20240307,194900,1642479000,21150,21150,21150,21150,0
|
|
20240307,194800,1642479000,21150,21150,21150,21150,0
|
|
20240307,194700,1642479000,21150,21150,21150,21150,890
|
|
20240307,194600,1642479000,21150,21150,21150,21150,0
|
|
20240307,194500,1642479000,21150,21150,21150,21150,0
|
|
20240307,194400,1642479000,21150,21150,21150,21150,0
|
|
20240307,194300,1642479000,21150,21150,21150,21150,0
|
|
20240307,194200,1642479000,21150,21150,21150,21150,0
|
|
20240307,194100,1642479000,21150,21150,21150,21150,0
|
|
20240307,194000,1642479000,21150,21150,21150,21150,0
|
|
20240307,193900,1642479000,21150,21150,21150,21150,0
|
|
20240307,193800,1642479000,21150,21150,21150,21150,0
|
|
20240307,193700,1642479000,21150,21150,21150,21150,0
|
|
20240307,193600,1642479000,21150,21150,21150,21150,0
|
|
20240307,193500,1642479000,21150,21150,21150,21150,0
|
|
20240307,193400,1642479000,21150,21150,21150,21150,0
|
|
20240307,193300,1642479000,21150,21150,21150,21150,0
|
|
20240307,193200,1642479000,21150,21150,21150,21150,0
|
|
20240307,193100,1642479000,21150,21150,21150,21150,0
|
|
20240307,193000,1642479000,21150,21150,21150,21150,0
|
|
20240307,192900,1642479000,21150,21150,21150,21150,0
|
|
20240307,192800,1642479000,21150,21150,21150,21150,0
|
|
20240307,192700,1642479000,21150,21150,21150,21150,0
|
|
20240307,192600,1642479000,21150,21150,21150,21150,0
|
|
20240307,192500,1642479000,21150,21150,21150,21150,0
|
|
20240307,192400,1642479000,21150,21150,21150,21150,0
|
|
20240307,192300,1642479000,21150,21150,21150,21150,0
|
|
20240307,192200,1642479000,21150,21150,21150,21150,0
|
|
20240307,192100,1642479000,21150,21150,21150,21150,0
|
|
20240307,192000,1642479000,21150,21150,21150,21150,0
|
|
20240307,191900,1642479000,21150,21150,21150,21150,0
|
|
20240307,191800,1642479000,21150,21150,21150,21150,0
|
|
20240307,191700,1642479000,21150,21150,21150,21150,890
|
|
20240307,191600,1642479000,21150,21150,21150,21150,0
|
|
20240307,191500,1642479000,21150,21150,21150,21150,0
|
|
20240307,191400,1642479000,21150,21150,21150,21150,0
|
|
20240307,191300,1642479000,21150,21150,21150,21150,0
|
|
20240307,191200,1642479000,21150,21150,21150,21150,0
|
|
20240307,191100,1642479000,21150,21150,21150,21150,0
|
|
20240307,191000,1642479000,21150,21150,21150,21150,0
|
|
20240307,190900,1642479000,21150,21150,21150,21150,0
|
|
20240307,190800,1642479000,21150,21150,21150,21150,0
|
|
20240307,190700,1642479000,21150,21150,21150,21150,0
|
|
20240307,190600,1642479000,21150,21150,21150,21150,0
|
|
20240307,190500,1642479000,21150,21150,21150,21150,0
|
|
20240307,190400,1642479000,21150,21150,21150,21150,0
|
|
20240307,190300,1642479000,21150,21150,21150,21150,0
|
|
20240307,190200,1642479000,21150,21150,21150,21150,0
|
|
20240307,190100,1642479000,21150,21150,21150,21150,0
|
|
20240307,190000,1642479000,21150,21150,21150,21150,0
|
|
20240307,185900,1642479000,21150,21150,21150,21150,0
|
|
20240307,185800,1642479000,21150,21150,21150,21150,0
|
|
20240307,185700,1642479000,21150,21150,21150,21150,0
|
|
20240307,185600,1642479000,21150,21150,21150,21150,0
|
|
20240307,185500,1642479000,21150,21150,21150,21150,0
|
|
20240307,185400,1642479000,21150,21150,21150,21150,0
|
|
20240307,185300,1642479000,21150,21150,21150,21150,0
|
|
20240307,185200,1642479000,21150,21150,21150,21150,0
|
|
20240307,185100,1642479000,21150,21150,21150,21150,0
|
|
20240307,185000,1642479000,21150,21150,21150,21150,0
|
|
20240307,184900,1642479000,21150,21150,21150,21150,0
|
|
20240307,184800,1642479000,21150,21150,21150,21150,0
|
|
20240307,184700,1642479000,21150,21150,21150,21150,890
|
|
20240307,184600,1642479000,21150,21150,21150,21150,0
|
|
20240307,184500,1642479000,21150,21150,21150,21150,0
|
|
20240307,184400,1642479000,21150,21150,21150,21150,0
|
|
20240307,184300,1642479000,21150,21150,21150,21150,0
|
|
20240307,184200,1642479000,21150,21150,21150,21150,0
|
|
20240307,184100,1642479000,21150,21150,21150,21150,0
|
|
20240307,184000,1642479000,21150,21150,21150,21150,0
|
|
20240307,183900,1642479000,21150,21150,21150,21150,0
|
|
20240307,183800,1642479000,21150,21150,21150,21150,0
|
|
20240307,183700,1642479000,21150,21150,21150,21150,0
|
|
20240307,183600,1642479000,21150,21150,21150,21150,0
|
|
20240307,183500,1642479000,21150,21150,21150,21150,0
|
|
20240307,183400,1642479000,21150,21150,21150,21150,0
|
|
20240307,183300,1642479000,21150,21150,21150,21150,0
|
|
20240307,183200,1642479000,21150,21150,21150,21150,0
|
|
20240307,183100,1642479000,21150,21150,21150,21150,0
|
|
20240307,183000,1642479000,21150,21150,21150,21150,0
|
|
20240307,182900,1642479000,21150,21150,21150,21150,0
|
|
20240307,182800,1642479000,21150,21150,21150,21150,0
|
|
20240307,182700,1642479000,21150,21150,21150,21150,0
|
|
20240307,182600,1642479000,21150,21150,21150,21150,0
|
|
20240307,182500,1642479000,21150,21150,21150,21150,0
|
|
20240307,182400,1642479000,21150,21150,21150,21150,0
|
|
20240307,182300,1642479000,21150,21150,21150,21150,0
|
|
20240307,182200,1642479000,21150,21150,21150,21150,0
|
|
20240307,182100,1642479000,21150,21150,21150,21150,0
|
|
20240307,182000,1642479000,21150,21150,21150,21150,0
|
|
20240307,181900,1642479000,21150,21150,21150,21150,0
|
|
20240307,181800,1642479000,21150,21150,21150,21150,0
|
|
20240307,181700,1642479000,21150,21150,21150,21150,890
|
|
20240307,181600,1642479000,21150,21150,21150,21150,0
|
|
20240307,181500,1642479000,21150,21150,21150,21150,0
|
|
20240307,181400,1642479000,21150,21150,21150,21150,0
|
|
20240307,181300,1642479000,21150,21150,21150,21150,0
|
|
20240307,181200,1642479000,21150,21150,21150,21150,0
|
|
20240307,181100,1642479000,21150,21150,21150,21150,0
|
|
20240307,181000,1642479000,21150,21150,21150,21150,0
|
|
20240307,180900,1642479000,21150,21150,21150,21150,0
|
|
20240307,180800,1642479000,21150,21150,21150,21150,0
|
|
20240307,180700,1642479000,21150,21150,21150,21150,0
|
|
20240307,180600,1642479000,21150,21150,21150,21150,0
|
|
20240307,180500,1642479000,21150,21150,21150,21150,0
|
|
20240307,180400,1642479000,21150,21150,21150,21150,0
|
|
20240307,180300,1642479000,21150,21150,21150,21150,0
|
|
20240307,180200,1642479000,21150,21150,21150,21150,0
|
|
20240307,180100,1642479000,21150,21150,21150,21150,0
|
|
20240307,180000,1642479000,21150,21150,21150,21150,0
|
|
20240307,175900,1642479000,21150,21150,21150,21150,0
|
|
20240307,175800,1642479000,21150,21150,21150,21150,0
|
|
20240307,175700,1642479000,21150,21150,21150,21150,0
|
|
20240307,175600,1642479000,21150,21150,21150,21150,0
|
|
20240307,175500,1642479000,21150,21150,21150,21150,0
|
|
20240307,175400,1642479000,21150,21150,21150,21150,0
|
|
20240307,175300,1642479000,21150,21150,21150,21150,0
|
|
20240307,175200,1642479000,21150,21150,21150,21150,0
|
|
20240307,175100,1642479000,21150,21150,21150,21150,0
|
|
20240307,175000,1642479000,21150,21150,21150,21150,0
|
|
20240307,174900,1642479000,21150,21150,21150,21150,0
|
|
20240307,174800,1642479000,21150,21150,21150,21150,0
|
|
20240307,174700,1642479000,21150,21150,21150,21150,890
|
|
20240307,174600,1642479000,21150,21150,21150,21150,0
|
|
20240307,174500,1642479000,21150,21150,21150,21150,0
|
|
20240307,174400,1642479000,21150,21150,21150,21150,0
|
|
20240307,174300,1642479000,21150,21150,21150,21150,0
|
|
20240307,174200,1642479000,21150,21150,21150,21150,0
|
|
20240307,174100,1642479000,21150,21150,21150,21150,0
|
|
20240307,174000,1642479000,21150,21150,21150,21150,0
|
|
20240307,173900,1642479000,21150,21150,21150,21150,0
|
|
20240307,173800,1642479000,21150,21150,21150,21150,0
|
|
20240307,173700,1642479000,21150,21150,21150,21150,0
|
|
20240307,173600,1642479000,21150,21150,21150,21150,0
|
|
20240307,173500,1642479000,21150,21150,21150,21150,0
|
|
20240307,173400,1642479000,21150,21150,21150,21150,0
|
|
20240307,173300,1642479000,21150,21150,21150,21150,0
|
|
20240307,173200,1642479000,21150,21150,21150,21150,0
|
|
20240307,173100,1642479000,21150,21150,21150,21150,0
|
|
20240307,173000,1642479000,21150,21150,21150,21150,0
|
|
20240307,172900,1642479000,21150,21150,21150,21150,0
|
|
20240307,172800,1642479000,21150,21150,21150,21150,0
|
|
20240307,172700,1642479000,21150,21150,21150,21150,0
|
|
20240307,172600,1642479000,21150,21150,21150,21150,0
|
|
20240307,172500,1642479000,21150,21150,21150,21150,0
|
|
20240307,172400,1642479000,21150,21150,21150,21150,0
|
|
20240307,172300,1642479000,21150,21150,21150,21150,0
|
|
20240307,172200,1642479000,21150,21150,21150,21150,0
|
|
20240307,172100,1642479000,21150,21150,21150,21150,0
|
|
20240307,172000,1642479000,21150,21150,21150,21150,0
|
|
20240307,171900,1642479000,21150,21150,21150,21150,0
|
|
20240307,171800,1642479000,21150,21150,21150,21150,0
|
|
20240307,171700,1642479000,21150,21150,21150,21150,890
|
|
20240307,171600,1642479000,21150,21150,21150,21150,0
|
|
20240307,171500,1642479000,21150,21150,21150,21150,0
|
|
20240307,171400,1642479000,21150,21150,21150,21150,0
|
|
20240307,171300,1642479000,21150,21150,21150,21150,0
|
|
20240307,171200,1642479000,21150,21150,21150,21150,0
|
|
20240307,171100,1642479000,21150,21150,21150,21150,0
|
|
20240307,171000,1642479000,21150,21150,21150,21150,0
|
|
20240307,170900,1642479000,21150,21150,21150,21150,0
|
|
20240307,170800,1642479000,21150,21150,21150,21150,0
|
|
20240307,170700,1642479000,21150,21150,21150,21150,0
|
|
20240307,170600,1642479000,21150,21150,21150,21150,0
|
|
20240307,170500,1642479000,21150,21150,21150,21150,0
|
|
20240307,170400,1642479000,21150,21150,21150,21150,0
|
|
20240307,170300,1642479000,21150,21150,21150,21150,0
|
|
20240307,170200,1642479000,21150,21150,21150,21150,0
|
|
20240307,170100,1642479000,21150,21150,21150,21150,0
|
|
20240307,170000,1642479000,21150,21150,21150,21150,0
|
|
20240307,165900,1642479000,21150,21150,21150,21150,0
|
|
20240307,165800,1642479000,21150,21150,21150,21150,0
|
|
20240307,165700,1642479000,21150,21150,21150,21150,0
|
|
20240307,165600,1642479000,21150,21150,21150,21150,0
|
|
20240307,165500,1642479000,21150,21150,21150,21150,0
|
|
20240307,165400,1642479000,21150,21150,21150,21150,0
|
|
20240307,165300,1642479000,21150,21150,21150,21150,0
|
|
20240307,165200,1642479000,21150,21150,21150,21150,0
|
|
20240307,165100,1642479000,21150,21150,21150,21150,0
|
|
20240307,165000,1642479000,21150,21150,21150,21150,0
|
|
20240307,164900,1642479000,21150,21150,21150,21150,0
|
|
20240307,164800,1642479000,21150,21150,21150,21150,0
|
|
20240307,164700,1642479000,21150,21150,21150,21150,890
|
|
20240307,164600,1642479000,21150,21150,21150,21150,0
|
|
20240307,164500,1642479000,21150,21150,21150,21150,0
|
|
20240307,164400,1642479000,21150,21150,21150,21150,0
|
|
20240307,164300,1642479000,21150,21150,21150,21150,0
|
|
20240307,164200,1642479000,21150,21150,21150,21150,0
|
|
20240307,164100,1642479000,21150,21150,21150,21150,0
|
|
20240307,164000,1642479000,21150,21150,21150,21150,0
|
|
20240307,163900,1642479000,21150,21150,21150,21150,0
|
|
20240307,163800,1642479000,21150,21150,21150,21150,0
|
|
20240307,163700,1642479000,21150,21150,21150,21150,0
|
|
20240307,163600,1642479000,21150,21150,21150,21150,0
|
|
20240307,163500,1642479000,21150,21150,21150,21150,0
|
|
20240307,163400,1642479000,21150,21150,21150,21150,0
|
|
20240307,163300,1642479000,21150,21150,21150,21150,0
|
|
20240307,163200,1642479000,21150,21150,21150,21150,0
|
|
20240307,163100,1642479000,21150,21150,21150,21150,0
|
|
20240307,163000,1642479000,21150,21150,21150,21150,0
|
|
20240307,162900,1642479000,21150,21150,21150,21150,0
|
|
20240307,162800,1642479000,21150,21150,21150,21150,0
|
|
20240307,162700,1642479000,21150,21150,21150,21150,0
|
|
20240307,162600,1642479000,21150,21150,21150,21150,0
|
|
20240307,162500,1642479000,21150,21150,21150,21150,0
|
|
20240307,162400,1642479000,21150,21150,21150,21150,0
|
|
20240307,162300,1642479000,21150,21150,21150,21150,0
|
|
20240307,162200,1642479000,21150,21150,21150,21150,0
|
|
20240307,162100,1642479000,21150,21150,21150,21150,0
|
|
20240307,162000,1642479000,21150,21150,21150,21150,0
|
|
20240307,161900,1642479000,21150,21150,21150,21150,0
|
|
20240307,161800,1642479000,21150,21150,21150,21150,0
|
|
20240307,161700,1642479000,21150,21150,21150,21150,890
|
|
20240307,161600,1642479000,21150,21150,21150,21150,0
|
|
20240307,161500,1642479000,21150,21150,21150,21150,0
|
|
20240307,161400,1642479000,21150,21150,21150,21150,0
|
|
20240307,161300,1642479000,21150,21150,21150,21150,0
|
|
20240307,161200,1642479000,21150,21150,21150,21150,0
|
|
20240307,161100,1642479000,21150,21150,21150,21150,0
|
|
20240307,161000,1642479000,21150,21150,21150,21150,0
|
|
20240307,160900,1642479000,21150,21150,21150,21150,0
|
|
20240307,160800,1642479000,21150,21150,21150,21150,0
|
|
20240307,160700,1642479000,21150,21150,21150,21150,0
|
|
20240307,160600,1642479000,21150,21150,21150,21150,0
|
|
20240307,160500,1642479000,21150,21150,21150,21150,0
|
|
20240307,160400,1642479000,21150,21150,21150,21150,0
|
|
20240307,160300,1642479000,21150,21150,21150,21150,0
|
|
20240307,160200,1642479000,21150,21150,21150,21150,0
|
|
20240307,160100,1642479000,21150,21150,21150,21150,0
|
|
20240307,160000,1642479000,21150,21150,21150,21150,0
|
|
20240307,155900,1642479000,21150,21150,21150,21150,0
|
|
20240307,155800,1642479000,21150,21150,21150,21150,0
|
|
20240307,155700,1642479000,21150,21150,21150,21150,0
|
|
20240307,155600,1642479000,21150,21150,21150,21150,0
|
|
20240307,155500,1642479000,21150,21150,21150,21150,0
|
|
20240307,155400,1642479000,21150,21150,21150,21150,0
|
|
20240307,155300,1642479000,21150,21150,21150,21150,0
|
|
20240307,155200,1642479000,21150,21150,21150,21150,0
|
|
20240307,155100,1642479000,21150,21150,21150,21150,0
|
|
20240307,155000,1642479000,21150,21150,21150,21150,0
|
|
20240307,154900,1642479000,21150,21150,21150,21150,0
|
|
20240307,154800,1642479000,21150,21150,21150,21150,0
|
|
20240307,154700,1642479000,21150,21150,21150,21150,890
|
|
20240307,154600,1642479000,21150,21150,21150,21150,0
|
|
20240307,154500,1642479000,21150,21150,21150,21150,0
|
|
20240307,154400,1642479000,21150,21150,21150,21150,0
|
|
20240307,154300,1642479000,21150,21150,21150,21150,0
|
|
20240307,154200,1642479000,21150,21150,21150,21150,0
|
|
20240307,154100,1642479000,21150,21150,21150,21150,0
|
|
20240307,154000,1642479000,21150,21150,21150,21150,0
|
|
20240307,153900,1642479000,21150,21150,21150,21150,0
|
|
20240307,153800,1642479000,21150,21150,21150,21150,0
|
|
20240307,153700,1642479000,21150,21150,21150,21150,0
|
|
20240307,153600,1642479000,21150,21150,21150,21150,0
|
|
20240307,153500,1642479000,21150,21150,21150,21150,0
|
|
20240307,153400,1642479000,21150,21150,21150,21150,0
|
|
20240307,153300,1642479000,21150,21150,21150,21150,0
|
|
20240307,153200,1642479000,21150,21150,21150,21150,0
|
|
20240307,153100,1642479000,21150,21150,21150,21150,0
|
|
20240307,153000,1642479000,21150,21150,21150,21150,890
|
|
20240307,152900,1623655500,21150,21150,21150,21150,0
|
|
20240307,152800,1623655500,21150,21150,21150,21150,0
|
|
20240307,152700,1623655500,21150,21150,21150,21150,0
|
|
20240307,152600,1623655500,21150,21150,21150,21150,0
|
|
20240307,152500,1623655500,21150,21150,21150,21150,0
|
|
20240307,152400,1623655500,21150,21150,21150,21150,0
|
|
20240307,152300,1623655500,21150,21150,21150,21150,0
|
|
20240307,152200,1623655500,21150,21150,21150,21150,0
|
|
20240307,152100,1623655500,21150,21150,21150,21150,0
|
|
20240307,152000,1623655500,21150,21150,21150,21150,0
|
|
20240307,151900,1623655500,21150,21200,21200,21000,289
|
|
20240307,151800,1617567450,21200,21200,21200,21200,16
|
|
20240307,151700,1617228250,21200,21150,21200,21100,111
|
|
20240307,151600,1614879150,21150,21100,21150,21100,117
|
|
20240307,151500,1612407650,21100,21100,21100,21100,119
|
|
20240307,151400,1609896750,21100,21100,21100,21050,127
|
|
20240307,151300,1607217150,21100,21100,21100,21100,106
|
|
20240307,151200,1604980550,21100,21050,21150,21050,372
|
|
20240307,151100,1597142800,21050,21050,21050,21000,628
|
|
20240307,151000,1583923450,21050,21000,21050,21000,142
|
|
20240307,150900,1580934750,21050,21050,21050,21050,0
|
|
20240307,150800,1580934750,21050,21000,21050,21000,8
|
|
20240307,150700,1580766400,21050,21050,21050,21000,48
|
|
20240307,150600,1579757700,21050,21050,21050,21050,3
|
|
20240307,150500,1579694550,21050,21050,21050,21050,1
|
|
20240307,150400,1579673500,21050,21050,21050,21050,1
|
|
20240307,150300,1579652450,21050,21050,21050,21050,5
|
|
20240307,150200,1579547200,21050,21050,21050,21050,49
|
|
20240307,150100,1578515750,21050,21050,21050,21050,177
|
|
20240307,150000,1574789900,21050,21000,21050,21000,57
|
|
20240307,145900,1573590100,21050,21100,21100,21050,34
|
|
20240307,145800,1572873450,21100,21100,21100,21100,3
|
|
20240307,145700,1572810150,21050,21050,21050,21050,0
|
|
20240307,145600,1572810150,21050,21100,21100,21050,28
|
|
20240307,145500,1572220100,21100,21100,21100,21100,2
|
|
20240307,145400,1572177900,21100,21050,21100,21050,41
|
|
20240307,145300,1571314650,21050,21100,21100,21050,86
|
|
20240307,145200,1569503100,21050,21100,21100,21050,158
|
|
20240307,145100,1566177000,21150,21150,21150,21150,0
|
|
20240307,145000,1566177000,21150,21050,21150,21050,141
|
|
20240307,144900,1563208700,21050,21050,21050,21050,5
|
|
20240307,144800,1563103450,21050,21050,21100,21050,148
|
|
20240307,144700,1559987550,21100,21150,21150,21100,19
|
|
20240307,144600,1559585750,21100,21100,21100,21100,0
|
|
20240307,144500,1559585750,21100,21150,21150,21100,7
|
|
20240307,144400,1559437750,21150,21150,21150,21150,12
|
|
20240307,144300,1559183950,21100,21100,21100,21100,0
|
|
20240307,144200,1559183950,21100,21100,21100,21100,211
|
|
20240307,144100,1554731850,21150,21150,21150,21050,32
|
|
20240307,144000,1554056950,21150,21150,21150,21150,21
|
|
20240307,143900,1553612800,21100,21100,21100,21100,0
|
|
20240307,143800,1553612800,21100,21100,21100,21100,91
|
|
20240307,143700,1551692700,21100,21100,21100,21100,13
|
|
20240307,143600,1551418400,21100,21100,21100,21100,5
|
|
20240307,143500,1551312900,21100,21100,21100,21100,1
|
|
20240307,143400,1551291800,21100,21100,21100,21100,78
|
|
20240307,143300,1549646000,21150,21150,21150,21150,2
|
|
20240307,143200,1549603700,21100,21150,21150,21100,9
|
|
20240307,143100,1549413650,21150,21150,21150,21150,13
|
|
20240307,143000,1549138700,21100,21100,21100,21100,82
|
|
20240307,142900,1547408500,21150,21200,21200,21100,124
|
|
20240307,142800,1544790450,21200,21200,21200,21200,16
|
|
20240307,142700,1544451250,21200,21200,21200,21150,9
|
|
20240307,142600,1544260550,21200,21200,21200,21200,0
|
|
20240307,142500,1544260550,21200,21200,21200,21200,24
|
|
20240307,142400,1543751750,21200,21200,21200,21200,1
|
|
20240307,142300,1543730550,21200,21200,21200,21200,4
|
|
20240307,142200,1543645750,21100,21200,21200,21100,16
|
|
20240307,142100,1543306650,21200,21200,21200,21200,0
|
|
20240307,142000,1543306650,21200,21200,21200,21200,0
|
|
20240307,141900,1543306650,21200,21200,21200,21200,15
|
|
20240307,141800,1542988650,21200,21200,21200,21200,5
|
|
20240307,141700,1542882650,21200,21200,21200,21200,3
|
|
20240307,141600,1542819050,21200,21200,21200,21200,18
|
|
20240307,141500,1542437450,21150,21150,21150,21150,11
|
|
20240307,141400,1542204800,21200,21300,21300,21050,1901
|
|
20240307,141300,1502084800,21300,21300,21300,21300,13
|
|
20240307,141200,1501807900,21300,21250,21300,21250,81
|
|
20240307,141100,1500085500,21200,21200,21200,21200,3
|
|
20240307,141000,1500021900,21250,21300,21400,21250,268
|
|
20240307,140900,1494318050,21500,21300,21500,21300,37
|
|
20240307,140800,1493527650,21300,21500,21500,21300,234
|
|
20240307,140700,1488512050,21500,21400,21500,21400,641
|
|
20240307,140600,1474770950,21400,21250,21400,21250,405
|
|
20240307,140500,1466140250,21250,21250,21250,21250,97
|
|
20240307,140400,1464079000,21200,21200,21200,21200,185
|
|
20240307,140300,1460157000,21200,21200,21200,21200,3
|
|
20240307,140200,1460093400,21150,21150,21150,21150,8
|
|
20240307,140100,1459924200,21200,21200,21200,21200,13
|
|
20240307,140000,1459648600,21200,21100,21200,21100,6
|
|
20240307,135900,1459521600,21100,21100,21100,21100,4
|
|
20240307,135800,1459437200,21200,21200,21200,21200,18
|
|
20240307,135700,1459055600,21200,21150,21200,21100,9
|
|
20240307,135600,1458865200,21150,21150,21150,21100,16
|
|
20240307,135500,1458526850,21150,21100,21150,21100,53
|
|
20240307,135400,1457405950,21150,21150,21150,21150,27
|
|
20240307,135300,1456834900,21150,21100,21150,21100,105
|
|
20240307,135200,1454614300,21200,21200,21200,21150,210
|
|
20240307,135100,1450171850,21200,21150,21200,21150,6
|
|
20240307,135000,1450044700,21150,21150,21150,21150,1
|
|
20240307,134900,1450023550,21200,21150,21200,21150,25
|
|
20240307,134800,1449494100,21150,21200,21200,21150,21
|
|
20240307,134700,1449048950,21200,21150,21200,21150,4
|
|
20240307,134600,1448964200,21200,21200,21200,21200,16
|
|
20240307,134500,1448625000,21200,21200,21200,21200,1
|
|
20240307,134400,1448603800,21150,21150,21150,21150,2
|
|
20240307,134300,1448561500,21150,21200,21200,21150,15
|
|
20240307,134200,1448243550,21250,21150,21250,21150,5
|
|
20240307,134100,1448137400,21200,21200,21200,21200,68
|
|
20240307,134000,1446695800,21200,21250,21250,21200,15
|
|
20240307,133900,1446377100,21250,21250,21250,21250,4
|
|
20240307,133800,1446292100,21250,21150,21250,21150,8
|
|
20240307,133700,1446122200,21150,21150,21250,21150,19
|
|
20240307,133600,1445718750,21200,21200,21200,21200,0
|
|
20240307,133500,1445718750,21200,21200,21200,21200,2
|
|
20240307,133400,1445676350,21200,21250,21250,21150,214
|
|
20240307,133300,1441143400,21250,21200,21250,21200,5
|
|
20240307,133200,1441037200,21200,21200,21200,21200,2
|
|
20240307,133100,1440994800,21250,21300,21300,21250,13
|
|
20240307,133000,1440717950,21200,21200,21200,21200,3
|
|
20240307,132900,1440654350,21250,21200,21250,21200,485
|
|
20240307,132800,1430348150,21150,21250,21250,21150,20
|
|
20240307,132700,1429923250,21150,21150,21150,21150,2
|
|
20240307,132600,1429880950,21150,21200,21200,21150,3
|
|
20240307,132500,1429817450,21200,21300,21300,21200,6
|
|
20240307,132400,1429689750,21250,21150,21250,21150,17
|
|
20240307,132300,1429328600,21150,21200,21200,21150,428
|
|
20240307,132200,1420255050,21200,21200,21200,21200,3
|
|
20240307,132100,1420191450,21300,21350,21350,21300,18
|
|
20240307,132000,1419808000,21200,21200,21350,21200,6
|
|
20240307,131900,1419680350,21200,21200,21200,21200,2
|
|
20240307,131800,1419637950,21350,21350,21350,21350,12
|
|
20240307,131700,1419381750,21350,21200,21350,21200,4
|
|
20240307,131600,1419296750,21250,21300,21300,21250,6
|
|
20240307,131500,1419169000,21300,21300,21300,21300,17
|
|
20240307,131400,1418806900,21250,21300,21300,21250,4
|
|
20240307,131300,1418721750,21250,21250,21250,21250,1
|
|
20240307,131200,1418700500,21300,21400,21400,21250,15
|
|
20240307,131100,1418380950,21300,21300,21400,21300,196
|
|
20240307,131000,1414205850,21300,21300,21300,21300,1
|
|
20240307,130900,1414184550,21300,21300,21300,21300,1
|
|
20240307,130800,1414163250,21250,21250,21250,21250,1
|
|
20240307,130700,1414142000,21400,21250,21400,21250,6
|
|
20240307,130600,1414013750,21350,21250,21350,21250,15
|
|
20240307,130500,1413693600,21250,21250,21250,21250,3
|
|
20240307,130400,1413629850,21300,21200,21300,21200,457
|
|
20240307,130300,1403903650,21250,21250,21250,21250,16
|
|
20240307,130200,1403563650,21250,21200,21250,21200,5
|
|
20240307,130100,1403457450,21200,21200,21200,21200,1
|
|
20240307,130000,1403436250,21200,21250,21250,21200,18
|
|
20240307,125900,1403053800,21150,21150,21150,21150,6
|
|
20240307,125800,1402926900,21250,21150,21250,21150,12
|
|
20240307,125700,1402672000,21100,21250,21250,21100,18
|
|
20240307,125600,1402289850,21150,21250,21250,21150,20
|
|
20240307,125500,1401865150,21100,21100,21100,21100,209
|
|
20240307,125400,1397455250,21100,21250,21250,21100,16
|
|
20240307,125300,1397115400,21250,21100,21250,21100,7
|
|
20240307,125200,1396967250,21100,21100,21100,21100,2
|
|
20240307,125100,1396925050,21100,21200,21200,21100,17
|
|
20240307,125000,1396564750,21100,21100,21100,21100,5
|
|
20240307,124900,1396459250,21100,21200,21200,21100,14
|
|
20240307,124800,1396163350,21100,21100,21200,21100,243
|
|
20240307,124700,1391034750,21050,21100,21100,21050,205
|
|
20240307,124600,1386709400,21100,21100,21100,21100,5
|
|
20240307,124500,1386603900,21100,21150,21150,21100,18
|
|
20240307,124400,1386223250,21200,21100,21200,21100,14
|
|
20240307,124300,1385927050,21200,21200,21200,21200,0
|
|
20240307,124200,1385927050,21200,21150,21200,21100,28
|
|
20240307,124100,1385333750,21100,21150,21150,21100,23
|
|
20240307,124000,1384847400,21200,21200,21200,21200,5
|
|
20240307,123900,1384741400,21150,21200,21200,21150,19
|
|
20240307,123800,1384338800,21200,21150,21200,21150,2
|
|
20240307,123700,1384296450,21150,21150,21150,21150,3
|
|
20240307,123600,1384233000,21150,21200,21200,21150,16
|
|
20240307,123500,1383893850,21200,21150,21200,21150,6
|
|
20240307,123400,1383766800,21150,21200,21200,21150,4
|
|
20240307,123300,1383682050,21200,21250,21250,21200,19
|
|
20240307,123200,1383278450,21250,21250,21250,21250,0
|
|
20240307,123100,1383278450,21250,21250,21250,21150,155
|
|
20240307,123000,1379984800,21150,21250,21250,21150,19
|
|
20240307,122900,1379581650,21150,21150,21150,21150,2
|
|
20240307,122800,1379539350,21150,21150,21150,21150,4
|
|
20240307,122700,1379454750,21150,21250,21250,21150,16
|
|
20240307,122600,1379114850,21250,21250,21250,21250,6
|
|
20240307,122500,1378987350,21100,21150,21150,21050,63
|
|
20240307,122400,1377659300,21150,21250,21250,21150,18
|
|
20240307,122300,1377277100,21250,21150,21250,21100,1003
|
|
20240307,122200,1356108300,21150,21300,21300,21150,1006
|
|
20240307,122100,1334830550,21150,21150,21300,21150,2023
|
|
20240307,122000,1292040550,21200,21250,21250,21200,1002
|
|
20240307,121900,1270796700,21250,21250,21250,21250,4
|
|
20240307,121800,1270711700,21250,21300,21400,21250,113
|
|
20240307,121700,1268308450,21400,21400,21400,21400,3
|
|
20240307,121600,1268244250,21300,21350,21400,21300,213
|
|
20240307,121500,1263696300,21350,21400,21400,21350,43
|
|
20240307,121400,1262777450,21400,21400,21400,21400,0
|
|
20240307,121300,1262777450,21400,21400,21400,21400,8
|
|
20240307,121200,1262606250,21350,21350,21350,21350,6
|
|
20240307,121100,1262478150,21350,21350,21350,21350,7
|
|
20240307,121000,1262328700,21350,21350,21350,21350,0
|
|
20240307,120900,1262328700,21350,21300,21350,21300,787
|
|
20240307,120800,1245565100,21300,21300,21300,21300,47
|
|
20240307,120700,1244564000,21350,21300,21350,21300,343
|
|
20240307,120600,1237257900,21350,21400,21400,21350,31
|
|
20240307,120500,1236595850,21400,21350,21400,21350,10
|
|
20240307,120400,1236381900,21400,21400,21400,21400,5
|
|
20240307,120300,1236274900,21400,21350,21400,21350,202
|
|
20240307,120200,1231952200,21400,21400,21400,21400,14
|
|
20240307,120100,1231652600,21400,21400,21400,21400,0
|
|
20240307,120000,1231652600,21400,21400,21400,21400,31
|
|
20240307,115900,1230989200,21400,21400,21400,21400,15
|
|
20240307,115800,1230668200,21400,21300,21400,21300,6
|
|
20240307,115700,1230540200,21400,21400,21400,21400,0
|
|
20240307,115600,1230540200,21400,21400,21400,21400,18
|
|
20240307,115500,1230155000,21400,21400,21400,21400,4
|
|
20240307,115400,1230069400,21400,21400,21400,21400,0
|
|
20240307,115300,1230069400,21400,21350,21400,21300,166
|
|
20240307,115200,1226527250,21450,21450,21450,21450,0
|
|
20240307,115100,1226527250,21450,21450,21450,21450,3
|
|
20240307,115000,1226462900,21450,21450,21450,21450,18
|
|
20240307,114900,1226076800,21450,21450,21450,21450,4
|
|
20240307,114800,1225991000,21450,21450,21450,21450,26
|
|
20240307,114700,1225433300,21450,21450,21450,21450,18
|
|
20240307,114600,1225047200,21450,21300,21450,21300,106
|
|
20240307,114500,1222788650,21250,21300,21300,21250,227
|
|
20240307,114400,1217964400,21450,21450,21450,21250,629
|
|
20240307,114300,1204558000,21450,21450,21450,21450,8
|
|
20240307,114200,1204386400,21500,21450,21500,21450,12
|
|
20240307,114100,1204128650,21450,21450,21450,21400,209
|
|
20240307,114000,1199650600,21450,21450,21450,21450,3
|
|
20240307,113900,1199586250,21600,21500,21600,21500,12
|
|
20240307,113800,1199328150,21500,21650,21650,21500,288
|
|
20240307,113700,1193117250,21650,21650,21650,21600,117
|
|
20240307,113600,1190586700,21650,21700,21700,21600,47
|
|
20240307,113500,1189569650,21700,21650,21750,21650,419
|
|
20240307,113400,1180491750,21700,21750,21750,21700,7
|
|
20240307,113300,1180339700,21750,21750,21800,21700,2357
|
|
20240307,113200,1129186400,21750,21850,21850,21750,452
|
|
20240307,113100,1119319800,21850,21800,21900,21700,684
|
|
20240307,113000,1104385500,21650,21600,21850,21600,2318
|
|
20240307,112900,1053820500,21600,21500,21600,21500,359
|
|
20240307,112800,1046078350,21600,21650,21700,21600,1244
|
|
20240307,112700,1019119100,21600,21600,21600,21500,269
|
|
20240307,112600,1013311700,21600,21500,21650,21500,886
|
|
20240307,112500,994216700,21500,21500,21500,21500,21
|
|
20240307,112400,993765200,21500,21550,21650,21500,76
|
|
20240307,112300,992124300,21550,21650,21750,21450,8545
|
|
20240307,112200,806815200,21650,21450,21650,21450,6792
|
|
20240307,112100,660444800,21450,21450,21450,21450,659
|
|
20240307,112000,646309250,21450,21400,21450,21350,1395
|
|
20240307,111900,616411200,21400,21400,21400,21400,24
|
|
20240307,111800,615897600,21350,21350,21350,21350,208
|
|
20240307,111700,611456800,21350,21250,21350,21250,1719
|
|
20240307,111600,574789450,21200,21200,21200,21200,20
|
|
20240307,111500,574365450,21250,21250,21250,21250,10
|
|
20240307,111400,574152950,21250,21200,21250,21200,124
|
|
20240307,111300,571523300,21250,21250,21250,21250,0
|
|
20240307,111200,571523300,21250,21200,21250,21100,1793
|
|
20240307,111100,533467250,21200,21200,21200,21200,327
|
|
20240307,111000,526534850,21150,21150,21150,21150,112
|
|
20240307,110900,524166050,21150,21150,21150,21150,7
|
|
20240307,110800,524018000,21150,21150,21150,21150,19
|
|
20240307,110700,523616150,21150,21150,21150,21150,7
|
|
20240307,110600,523468100,21100,21200,21200,21100,695
|
|
20240307,110500,508802900,21100,21150,21150,21100,24
|
|
20240307,110400,508295800,21150,21100,21200,21100,30
|
|
20240307,110300,507662300,21100,21200,21200,21100,514
|
|
20240307,110200,496793700,21200,21200,21200,21200,21
|
|
20240307,110100,496348500,21200,21200,21200,21200,0
|
|
20240307,110000,496348500,21200,21200,21200,21200,0
|
|
20240307,105900,496348500,21200,21200,21200,21200,12
|
|
20240307,105800,496094100,21200,21200,21200,21200,0
|
|
20240307,105700,496094100,21200,21200,21200,21200,4
|
|
20240307,105600,496009300,21200,21200,21200,21200,0
|
|
20240307,105500,496009300,21200,21200,21200,21200,16
|
|
20240307,105400,495670100,21200,21200,21200,21200,71
|
|
20240307,105300,494164900,21200,21200,21200,21200,11
|
|
20240307,105200,493931700,21200,21200,21200,21150,172
|
|
20240307,105100,490293050,21200,21200,21200,21200,10
|
|
20240307,105000,490081050,21150,21150,21150,21150,15
|
|
20240307,104900,489763800,21200,21200,21200,21200,17
|
|
20240307,104800,489403400,21200,21200,21200,21200,7
|
|
20240307,104700,489255000,21100,21200,21200,21100,153
|
|
20240307,104600,486026400,21100,21150,21200,21100,483
|
|
20240307,104500,475820100,21200,21150,21200,21150,4
|
|
20240307,104400,475735350,21200,21200,21200,21150,216
|
|
20240307,104300,471156400,21200,21150,21200,21150,224
|
|
20240307,104200,466417500,21200,21200,21200,21200,0
|
|
20240307,104100,466417500,21200,21200,21200,21200,49
|
|
20240307,104000,465378700,21150,21250,21250,21150,215
|
|
20240307,103900,460824950,21250,21250,21250,21250,3
|
|
20240307,103800,460761200,21200,21200,21200,21200,13
|
|
20240307,103700,460485600,21200,21250,21250,21200,117
|
|
20240307,103600,458004350,21150,21150,21150,21150,200
|
|
20240307,103500,453774350,21250,21250,21250,21250,5
|
|
20240307,103400,453668100,21200,21250,21250,21200,363
|
|
20240307,103300,445971500,21200,21200,21200,21200,10
|
|
20240307,103200,445759500,21200,21200,21200,21200,0
|
|
20240307,103100,445759500,21200,21200,21200,21200,12
|
|
20240307,103000,445505100,21200,21200,21200,21200,135
|
|
20240307,102900,442643100,21200,21200,21200,21200,4
|
|
20240307,102800,442558300,21200,21200,21200,21200,15
|
|
20240307,102700,442240300,21200,21200,21200,21200,7
|
|
20240307,102600,442091900,21200,21200,21200,21200,8
|
|
20240307,102500,441922300,21200,21200,21200,21200,18
|
|
20240307,102400,441540700,21200,21200,21200,21200,4
|
|
20240307,102300,441455900,21200,21200,21200,21200,24
|
|
20240307,102200,440947100,21200,21200,21200,21200,14
|
|
20240307,102100,440650300,21200,21150,21200,21150,335
|
|
20240307,102000,433548800,21200,21200,21200,21200,0
|
|
20240307,101900,433548800,21200,21150,21200,21150,19
|
|
20240307,101800,433146150,21200,21200,21200,21200,29
|
|
20240307,101700,432531350,21200,21250,21250,21200,151
|
|
20240307,101600,429329900,21200,21200,21250,21200,228
|
|
20240307,101500,424495600,21200,21250,21250,21200,115
|
|
20240307,101400,422057400,21250,21250,21250,21250,3
|
|
20240307,101300,421993650,21250,21250,21250,21250,25
|
|
20240307,101200,421462400,21250,21250,21250,21250,9
|
|
20240307,101100,421271150,21250,21250,21250,21250,4
|
|
20240307,101000,421186150,21200,21150,21200,21100,100
|
|
20240307,100900,419074500,21150,21150,21150,21150,50
|
|
20240307,100800,418017000,21150,21200,21200,21150,332
|
|
20240307,100700,410994900,21200,21200,21200,21200,235
|
|
20240307,100600,406012900,21200,21150,21200,21150,16
|
|
20240307,100500,405673950,21150,21150,21150,21150,0
|
|
20240307,100400,405673950,21150,21150,21150,21150,0
|
|
20240307,100300,405673950,21150,21150,21150,21150,250
|
|
20240307,100200,400386450,21150,21250,21250,21150,717
|
|
20240307,100100,385185900,21250,21250,21250,21250,6
|
|
20240307,100000,385058400,21250,21250,21250,21250,3
|
|
20240307,095900,384994650,21250,21250,21250,21250,4
|
|
20240307,095800,384909650,21250,21250,21250,21250,4
|
|
20240307,095700,384824650,21250,21250,21250,21250,4
|
|
20240307,095600,384739650,21250,21250,21250,21250,3
|
|
20240307,095500,384675900,21250,21250,21250,21250,6
|
|
20240307,095400,384548400,21250,21250,21250,21250,3
|
|
20240307,095300,384484650,21250,21250,21250,21250,7
|
|
20240307,095200,384335900,21250,21200,21250,21150,232
|
|
20240307,095100,379409300,21150,21150,21250,21100,321
|
|
20240307,095000,372633350,21250,21250,21250,21250,0
|
|
20240307,094900,372633350,21250,21150,21250,21100,27
|
|
20240307,094800,372062050,21100,21100,21100,21100,0
|
|
20240307,094700,372062050,21100,21100,21100,21100,0
|
|
20240307,094600,372062050,21100,21200,21200,21100,500
|
|
20240307,094500,361482250,21250,21250,21250,21200,46
|
|
20240307,094400,360505100,21200,21200,21200,21200,2
|
|
20240307,094300,360462700,21200,21200,21200,21200,35
|
|
20240307,094200,359720700,21250,21300,21300,21200,19
|
|
20240307,094100,359316300,21250,21350,21350,21250,103
|
|
20240307,094000,357119800,21350,21350,21350,21350,0
|
|
20240307,093900,357119800,21350,21350,21350,21350,32
|
|
20240307,093800,356436600,21350,21300,21350,21300,523
|
|
20240307,093700,345281900,21300,21250,21300,21250,1718
|
|
20240307,093600,308690000,21200,21250,21250,21200,64
|
|
20240307,093500,307330050,21250,21200,21250,21200,9
|
|
20240307,093400,307138850,21250,21200,21250,21200,102
|
|
20240307,093300,304976400,21200,21250,21250,21200,86
|
|
20240307,093200,303149450,21250,21300,21300,21250,184
|
|
20240307,093100,299236150,21300,21250,21300,21250,261
|
|
20240307,093000,293684900,21250,21250,21250,21250,41
|
|
20240307,092900,292813650,21200,21250,21300,21200,1254
|
|
20240307,092800,266165200,21250,21200,21250,21200,184
|
|
20240307,092700,262261700,21100,21050,21250,21050,1066
|
|
20240307,092600,239730100,21050,21050,21050,21050,8
|
|
20240307,092500,239561700,21050,21050,21100,21050,207
|
|
20240307,092400,235194650,21100,21100,21100,21100,0
|
|
20240307,092300,235194650,21100,21150,21150,21100,252
|
|
20240307,092200,229866100,21100,21100,21100,21100,33
|
|
20240307,092100,229169800,21100,21150,21150,21100,18
|
|
20240307,092000,228789500,21150,21200,21200,21150,32
|
|
20240307,091900,228112200,21200,21150,21200,21150,216
|
|
20240307,091800,223541550,21050,21100,21150,21050,131
|
|
20240307,091700,220783450,21100,21100,21150,21100,287
|
|
20240307,091600,214726650,21200,20950,21250,20950,7110
|
|
20240307,091500,63966050,20950,20900,20950,20900,499
|
|
20240307,091400,53531600,20900,20900,20900,20850,31
|
|
20240307,091300,52883750,20850,20900,20900,20850,382
|
|
20240307,091200,44918300,20900,20900,20900,20850,63
|
|
20240307,091100,43601750,20900,20900,20950,20850,302
|
|
20240307,091000,37290100,20850,20850,20850,20850,50
|
|
20240307,090900,36247600,20850,20750,20850,20750,556
|
|
20240307,090800,24701900,20750,20750,20750,20750,1
|
|
20240307,090700,24681150,20750,20750,20750,20750,3
|
|
20240307,090600,24618900,20750,20750,20750,20750,4
|
|
20240307,090500,24535900,20750,20700,20750,20700,10
|
|
20240307,090400,24328750,20700,20500,20700,20500,1031
|
|
20240307,090300,2993250,20600,20600,20600,20600,8
|
|
20240307,090200,2828450,20600,20600,20600,20600,0
|
|
20240307,090100,2828450,20600,20600,20650,20600,112
|
|
20240307,090000,516250,20650,20650,20650,20650,25
|