678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201500,2120292650,22050,22050,22050,22050,522
|
|
20240313,201400,2120292650,22050,22050,22050,22050,0
|
|
20240313,201300,2120292650,22050,22050,22050,22050,0
|
|
20240313,201200,2120292650,22050,22050,22050,22050,0
|
|
20240313,201100,2120292650,22050,22050,22050,22050,0
|
|
20240313,201000,2120292650,22050,22050,22050,22050,0
|
|
20240313,200900,2120292650,22050,22050,22050,22050,0
|
|
20240313,200800,2120292650,22050,22050,22050,22050,0
|
|
20240313,200700,2120292650,22050,22050,22050,22050,0
|
|
20240313,200600,2120292650,22050,22050,22050,22050,0
|
|
20240313,200500,2120292650,22050,22050,22050,22050,0
|
|
20240313,200400,2120292650,22050,22050,22050,22050,0
|
|
20240313,200300,2120292650,22050,22050,22050,22050,0
|
|
20240313,200200,2120292650,22050,22050,22050,22050,0
|
|
20240313,200100,2120292650,22050,22050,22050,22050,0
|
|
20240313,200000,2120292650,22050,22050,22050,22050,0
|
|
20240313,195900,2120292650,22050,22050,22050,22050,0
|
|
20240313,195800,2120292650,22050,22050,22050,22050,0
|
|
20240313,195700,2120292650,22050,22050,22050,22050,0
|
|
20240313,195600,2120292650,22050,22050,22050,22050,0
|
|
20240313,195500,2120292650,22050,22050,22050,22050,0
|
|
20240313,195400,2120292650,22050,22050,22050,22050,0
|
|
20240313,195300,2120292650,22050,22050,22050,22050,0
|
|
20240313,195200,2120292650,22050,22050,22050,22050,0
|
|
20240313,195100,2120292650,22050,22050,22050,22050,0
|
|
20240313,195000,2120292650,22050,22050,22050,22050,0
|
|
20240313,194900,2120292650,22050,22050,22050,22050,0
|
|
20240313,194800,2120292650,22050,22050,22050,22050,0
|
|
20240313,194700,2120292650,22050,22050,22050,22050,0
|
|
20240313,194600,2120292650,22050,22050,22050,22050,0
|
|
20240313,194500,2120292650,22050,22050,22050,22050,522
|
|
20240313,194400,2120292650,22050,22050,22050,22050,0
|
|
20240313,194300,2120292650,22050,22050,22050,22050,0
|
|
20240313,194200,2120292650,22050,22050,22050,22050,0
|
|
20240313,194100,2120292650,22050,22050,22050,22050,0
|
|
20240313,194000,2120292650,22050,22050,22050,22050,0
|
|
20240313,193900,2120292650,22050,22050,22050,22050,0
|
|
20240313,193800,2120292650,22050,22050,22050,22050,0
|
|
20240313,193700,2120292650,22050,22050,22050,22050,0
|
|
20240313,193600,2120292650,22050,22050,22050,22050,0
|
|
20240313,193500,2120292650,22050,22050,22050,22050,0
|
|
20240313,193400,2120292650,22050,22050,22050,22050,0
|
|
20240313,193300,2120292650,22050,22050,22050,22050,0
|
|
20240313,193200,2120292650,22050,22050,22050,22050,0
|
|
20240313,193100,2120292650,22050,22050,22050,22050,0
|
|
20240313,193000,2120292650,22050,22050,22050,22050,0
|
|
20240313,192900,2120292650,22050,22050,22050,22050,0
|
|
20240313,192800,2120292650,22050,22050,22050,22050,0
|
|
20240313,192700,2120292650,22050,22050,22050,22050,0
|
|
20240313,192600,2120292650,22050,22050,22050,22050,0
|
|
20240313,192500,2120292650,22050,22050,22050,22050,0
|
|
20240313,192400,2120292650,22050,22050,22050,22050,0
|
|
20240313,192300,2120292650,22050,22050,22050,22050,0
|
|
20240313,192200,2120292650,22050,22050,22050,22050,0
|
|
20240313,192100,2120292650,22050,22050,22050,22050,0
|
|
20240313,192000,2120292650,22050,22050,22050,22050,0
|
|
20240313,191900,2120292650,22050,22050,22050,22050,0
|
|
20240313,191800,2120292650,22050,22050,22050,22050,0
|
|
20240313,191700,2120292650,22050,22050,22050,22050,0
|
|
20240313,191600,2120292650,22050,22050,22050,22050,0
|
|
20240313,191500,2120292650,22050,22050,22050,22050,522
|
|
20240313,191400,2120292650,22050,22050,22050,22050,0
|
|
20240313,191300,2120292650,22050,22050,22050,22050,0
|
|
20240313,191200,2120292650,22050,22050,22050,22050,0
|
|
20240313,191100,2120292650,22050,22050,22050,22050,0
|
|
20240313,191000,2120292650,22050,22050,22050,22050,0
|
|
20240313,190900,2120292650,22050,22050,22050,22050,0
|
|
20240313,190800,2120292650,22050,22050,22050,22050,0
|
|
20240313,190700,2120292650,22050,22050,22050,22050,0
|
|
20240313,190600,2120292650,22050,22050,22050,22050,0
|
|
20240313,190500,2120292650,22050,22050,22050,22050,0
|
|
20240313,190400,2120292650,22050,22050,22050,22050,0
|
|
20240313,190300,2120292650,22050,22050,22050,22050,0
|
|
20240313,190200,2120292650,22050,22050,22050,22050,0
|
|
20240313,190100,2120292650,22050,22050,22050,22050,0
|
|
20240313,190000,2120292650,22050,22050,22050,22050,0
|
|
20240313,185900,2120292650,22050,22050,22050,22050,0
|
|
20240313,185800,2120292650,22050,22050,22050,22050,0
|
|
20240313,185700,2120292650,22050,22050,22050,22050,0
|
|
20240313,185600,2120292650,22050,22050,22050,22050,0
|
|
20240313,185500,2120292650,22050,22050,22050,22050,0
|
|
20240313,185400,2120292650,22050,22050,22050,22050,0
|
|
20240313,185300,2120292650,22050,22050,22050,22050,0
|
|
20240313,185200,2120292650,22050,22050,22050,22050,0
|
|
20240313,185100,2120292650,22050,22050,22050,22050,0
|
|
20240313,185000,2120292650,22050,22050,22050,22050,0
|
|
20240313,184900,2120292650,22050,22050,22050,22050,0
|
|
20240313,184800,2120292650,22050,22050,22050,22050,0
|
|
20240313,184700,2120292650,22050,22050,22050,22050,0
|
|
20240313,184600,2120292650,22050,22050,22050,22050,0
|
|
20240313,184500,2120292650,22050,22050,22050,22050,522
|
|
20240313,184400,2120292650,22050,22050,22050,22050,0
|
|
20240313,184300,2120292650,22050,22050,22050,22050,0
|
|
20240313,184200,2120292650,22050,22050,22050,22050,0
|
|
20240313,184100,2120292650,22050,22050,22050,22050,0
|
|
20240313,184000,2120292650,22050,22050,22050,22050,0
|
|
20240313,183900,2120292650,22050,22050,22050,22050,0
|
|
20240313,183800,2120292650,22050,22050,22050,22050,0
|
|
20240313,183700,2120292650,22050,22050,22050,22050,0
|
|
20240313,183600,2120292650,22050,22050,22050,22050,0
|
|
20240313,183500,2120292650,22050,22050,22050,22050,0
|
|
20240313,183400,2120292650,22050,22050,22050,22050,0
|
|
20240313,183300,2120292650,22050,22050,22050,22050,0
|
|
20240313,183200,2120292650,22050,22050,22050,22050,0
|
|
20240313,183100,2120292650,22050,22050,22050,22050,0
|
|
20240313,183000,2120292650,22050,22050,22050,22050,0
|
|
20240313,182900,2120292650,22050,22050,22050,22050,0
|
|
20240313,182800,2120292650,22050,22050,22050,22050,0
|
|
20240313,182700,2120292650,22050,22050,22050,22050,0
|
|
20240313,182600,2120292650,22050,22050,22050,22050,0
|
|
20240313,182500,2120292650,22050,22050,22050,22050,0
|
|
20240313,182400,2120292650,22050,22050,22050,22050,0
|
|
20240313,182300,2120292650,22050,22050,22050,22050,0
|
|
20240313,182200,2120292650,22050,22050,22050,22050,0
|
|
20240313,182100,2120292650,22050,22050,22050,22050,0
|
|
20240313,182000,2120292650,22050,22050,22050,22050,0
|
|
20240313,181900,2120292650,22050,22050,22050,22050,0
|
|
20240313,181800,2120292650,22050,22050,22050,22050,0
|
|
20240313,181700,2120292650,22050,22050,22050,22050,0
|
|
20240313,181600,2120292650,22050,22050,22050,22050,0
|
|
20240313,181500,2120292650,22050,22050,22050,22050,522
|
|
20240313,181400,2120292650,22050,22050,22050,22050,0
|
|
20240313,181300,2120292650,22050,22050,22050,22050,0
|
|
20240313,181200,2120292650,22050,22050,22050,22050,0
|
|
20240313,181100,2120292650,22050,22050,22050,22050,0
|
|
20240313,181000,2120292650,22050,22050,22050,22050,0
|
|
20240313,180900,2120292650,22050,22050,22050,22050,0
|
|
20240313,180800,2120292650,22050,22050,22050,22050,0
|
|
20240313,180700,2120292650,22050,22050,22050,22050,0
|
|
20240313,180600,2120292650,22050,22050,22050,22050,0
|
|
20240313,180500,2120292650,22050,22050,22050,22050,0
|
|
20240313,180400,2120292650,22050,22050,22050,22050,0
|
|
20240313,180300,2120292650,22050,22050,22050,22050,0
|
|
20240313,180200,2120292650,22050,22050,22050,22050,0
|
|
20240313,180100,2120292650,22050,22050,22050,22050,0
|
|
20240313,180000,2120292650,22050,22050,22050,22050,0
|
|
20240313,175900,2120292650,22050,22050,22050,22050,0
|
|
20240313,175800,2120292650,22050,22050,22050,22050,0
|
|
20240313,175700,2120292650,22050,22050,22050,22050,0
|
|
20240313,175600,2120292650,22050,22050,22050,22050,0
|
|
20240313,175500,2120292650,22050,22050,22050,22050,0
|
|
20240313,175400,2120292650,22050,22050,22050,22050,0
|
|
20240313,175300,2120292650,22050,22050,22050,22050,0
|
|
20240313,175200,2120292650,22050,22050,22050,22050,0
|
|
20240313,175100,2120292650,22050,22050,22050,22050,0
|
|
20240313,175000,2120292650,22050,22050,22050,22050,0
|
|
20240313,174900,2120292650,22050,22050,22050,22050,0
|
|
20240313,174800,2120292650,22050,22050,22050,22050,0
|
|
20240313,174700,2120292650,22050,22050,22050,22050,0
|
|
20240313,174600,2120292650,22050,22050,22050,22050,0
|
|
20240313,174500,2120292650,22050,22050,22050,22050,522
|
|
20240313,174400,2120292650,22050,22050,22050,22050,0
|
|
20240313,174300,2120292650,22050,22050,22050,22050,0
|
|
20240313,174200,2120292650,22050,22050,22050,22050,0
|
|
20240313,174100,2120292650,22050,22050,22050,22050,0
|
|
20240313,174000,2120292650,22050,22050,22050,22050,0
|
|
20240313,173900,2120292650,22050,22050,22050,22050,0
|
|
20240313,173800,2120292650,22050,22050,22050,22050,0
|
|
20240313,173700,2120292650,22050,22050,22050,22050,0
|
|
20240313,173600,2120292650,22050,22050,22050,22050,0
|
|
20240313,173500,2120292650,22050,22050,22050,22050,0
|
|
20240313,173400,2120292650,22050,22050,22050,22050,0
|
|
20240313,173300,2120292650,22050,22050,22050,22050,0
|
|
20240313,173200,2120292650,22050,22050,22050,22050,0
|
|
20240313,173100,2120292650,22050,22050,22050,22050,0
|
|
20240313,173000,2120292650,22050,22050,22050,22050,0
|
|
20240313,172900,2120292650,22050,22050,22050,22050,0
|
|
20240313,172800,2120292650,22050,22050,22050,22050,0
|
|
20240313,172700,2120292650,22050,22050,22050,22050,0
|
|
20240313,172600,2120292650,22050,22050,22050,22050,0
|
|
20240313,172500,2120292650,22050,22050,22050,22050,0
|
|
20240313,172400,2120292650,22050,22050,22050,22050,0
|
|
20240313,172300,2120292650,22050,22050,22050,22050,0
|
|
20240313,172200,2120292650,22050,22050,22050,22050,0
|
|
20240313,172100,2120292650,22050,22050,22050,22050,0
|
|
20240313,172000,2120292650,22050,22050,22050,22050,0
|
|
20240313,171900,2120292650,22050,22050,22050,22050,0
|
|
20240313,171800,2120292650,22050,22050,22050,22050,0
|
|
20240313,171700,2120292650,22050,22050,22050,22050,0
|
|
20240313,171600,2120292650,22050,22050,22050,22050,0
|
|
20240313,171500,2120292650,22050,22050,22050,22050,522
|
|
20240313,171400,2120292650,22050,22050,22050,22050,0
|
|
20240313,171300,2120292650,22050,22050,22050,22050,0
|
|
20240313,171200,2120292650,22050,22050,22050,22050,0
|
|
20240313,171100,2120292650,22050,22050,22050,22050,0
|
|
20240313,171000,2120292650,22050,22050,22050,22050,0
|
|
20240313,170900,2120292650,22050,22050,22050,22050,0
|
|
20240313,170800,2120292650,22050,22050,22050,22050,0
|
|
20240313,170700,2120292650,22050,22050,22050,22050,0
|
|
20240313,170600,2120292650,22050,22050,22050,22050,0
|
|
20240313,170500,2120292650,22050,22050,22050,22050,0
|
|
20240313,170400,2120292650,22050,22050,22050,22050,0
|
|
20240313,170300,2120292650,22050,22050,22050,22050,0
|
|
20240313,170200,2120292650,22050,22050,22050,22050,0
|
|
20240313,170100,2120292650,22050,22050,22050,22050,0
|
|
20240313,170000,2120292650,22050,22050,22050,22050,0
|
|
20240313,165900,2120292650,22050,22050,22050,22050,0
|
|
20240313,165800,2120292650,22050,22050,22050,22050,0
|
|
20240313,165700,2120292650,22050,22050,22050,22050,0
|
|
20240313,165600,2120292650,22050,22050,22050,22050,0
|
|
20240313,165500,2120292650,22050,22050,22050,22050,0
|
|
20240313,165400,2120292650,22050,22050,22050,22050,0
|
|
20240313,165300,2120292650,22050,22050,22050,22050,0
|
|
20240313,165200,2120292650,22050,22050,22050,22050,0
|
|
20240313,165100,2120292650,22050,22050,22050,22050,0
|
|
20240313,165000,2120292650,22050,22050,22050,22050,0
|
|
20240313,164900,2120292650,22050,22050,22050,22050,0
|
|
20240313,164800,2120292650,22050,22050,22050,22050,0
|
|
20240313,164700,2120292650,22050,22050,22050,22050,0
|
|
20240313,164600,2120292650,22050,22050,22050,22050,0
|
|
20240313,164500,2120292650,22050,22050,22050,22050,522
|
|
20240313,164400,2120292650,22050,22050,22050,22050,0
|
|
20240313,164300,2120292650,22050,22050,22050,22050,0
|
|
20240313,164200,2120292650,22050,22050,22050,22050,0
|
|
20240313,164100,2120292650,22050,22050,22050,22050,0
|
|
20240313,164000,2120292650,22050,22050,22050,22050,0
|
|
20240313,163900,2120292650,22050,22050,22050,22050,0
|
|
20240313,163800,2120292650,22050,22050,22050,22050,0
|
|
20240313,163700,2120292650,22050,22050,22050,22050,0
|
|
20240313,163600,2120292650,22050,22050,22050,22050,0
|
|
20240313,163500,2120292650,22050,22050,22050,22050,0
|
|
20240313,163400,2120292650,22050,22050,22050,22050,0
|
|
20240313,163300,2120292650,22050,22050,22050,22050,0
|
|
20240313,163200,2120292650,22050,22050,22050,22050,0
|
|
20240313,163100,2120292650,22050,22050,22050,22050,0
|
|
20240313,163000,2120292650,22050,22050,22050,22050,0
|
|
20240313,162900,2120292650,22050,22050,22050,22050,0
|
|
20240313,162800,2120292650,22050,22050,22050,22050,0
|
|
20240313,162700,2120292650,22050,22050,22050,22050,0
|
|
20240313,162600,2120292650,22050,22050,22050,22050,0
|
|
20240313,162500,2120292650,22050,22050,22050,22050,0
|
|
20240313,162400,2120292650,22050,22050,22050,22050,0
|
|
20240313,162300,2120292650,22050,22050,22050,22050,0
|
|
20240313,162200,2120292650,22050,22050,22050,22050,0
|
|
20240313,162100,2120292650,22050,22050,22050,22050,0
|
|
20240313,162000,2120292650,22050,22050,22050,22050,0
|
|
20240313,161900,2120292650,22050,22050,22050,22050,0
|
|
20240313,161800,2120292650,22050,22050,22050,22050,0
|
|
20240313,161700,2120292650,22050,22050,22050,22050,0
|
|
20240313,161600,2120292650,22050,22050,22050,22050,0
|
|
20240313,161500,2120292650,22050,22050,22050,22050,522
|
|
20240313,161400,2120292650,22050,22050,22050,22050,0
|
|
20240313,161300,2120292650,22050,22050,22050,22050,0
|
|
20240313,161200,2120292650,22050,22050,22050,22050,0
|
|
20240313,161100,2120292650,22050,22050,22050,22050,0
|
|
20240313,161000,2120292650,22050,22050,22050,22050,0
|
|
20240313,160900,2120292650,22050,22050,22050,22050,0
|
|
20240313,160800,2120292650,22050,22050,22050,22050,0
|
|
20240313,160700,2120292650,22050,22050,22050,22050,0
|
|
20240313,160600,2120292650,22050,22050,22050,22050,0
|
|
20240313,160500,2120292650,22050,22050,22050,22050,0
|
|
20240313,160400,2120292650,22050,22050,22050,22050,0
|
|
20240313,160300,2120292650,22050,22050,22050,22050,0
|
|
20240313,160200,2120292650,22050,22050,22050,22050,0
|
|
20240313,160100,2120292650,22050,22050,22050,22050,0
|
|
20240313,160000,2120292650,22050,22050,22050,22050,0
|
|
20240313,155900,2120292650,22050,22050,22050,22050,0
|
|
20240313,155800,2120292650,22050,22050,22050,22050,0
|
|
20240313,155700,2120292650,22050,22050,22050,22050,0
|
|
20240313,155600,2120292650,22050,22050,22050,22050,0
|
|
20240313,155500,2120292650,22050,22050,22050,22050,0
|
|
20240313,155400,2120292650,22050,22050,22050,22050,0
|
|
20240313,155300,2120292650,22050,22050,22050,22050,0
|
|
20240313,155200,2120292650,22050,22050,22050,22050,0
|
|
20240313,155100,2120292650,22050,22050,22050,22050,0
|
|
20240313,155000,2120292650,22050,22050,22050,22050,0
|
|
20240313,154900,2120292650,22050,22050,22050,22050,0
|
|
20240313,154800,2120292650,22050,22050,22050,22050,0
|
|
20240313,154700,2120292650,22050,22050,22050,22050,0
|
|
20240313,154600,2120292650,22050,22050,22050,22050,0
|
|
20240313,154500,2120292650,22050,22050,22050,22050,522
|
|
20240313,154400,2120292650,22050,22050,22050,22050,0
|
|
20240313,154300,2120292650,22050,22050,22050,22050,0
|
|
20240313,154200,2120292650,22050,22050,22050,22050,0
|
|
20240313,154100,2120292650,22050,22050,22050,22050,0
|
|
20240313,154000,2120292650,22050,22050,22050,22050,0
|
|
20240313,153900,2120292650,22050,22050,22050,22050,0
|
|
20240313,153800,2120292650,22050,22050,22050,22050,0
|
|
20240313,153700,2120292650,22050,22050,22050,22050,0
|
|
20240313,153600,2120292650,22050,22050,22050,22050,0
|
|
20240313,153500,2120292650,22050,22050,22050,22050,0
|
|
20240313,153400,2120292650,22050,22050,22050,22050,0
|
|
20240313,153300,2120292650,22050,22050,22050,22050,0
|
|
20240313,153200,2120292650,22050,22050,22050,22050,0
|
|
20240313,153100,2120292650,22050,22050,22050,22050,0
|
|
20240313,153000,2120292650,22050,22050,22050,22050,522
|
|
20240313,152900,2108782550,22100,22100,22100,22100,0
|
|
20240313,152800,2108782550,22100,22100,22100,22100,0
|
|
20240313,152700,2108782550,22100,22100,22100,22100,0
|
|
20240313,152600,2108782550,22100,22100,22100,22100,0
|
|
20240313,152500,2108782550,22100,22100,22100,22100,0
|
|
20240313,152400,2108782550,22100,22100,22100,22100,0
|
|
20240313,152300,2108782550,22100,22100,22100,22100,0
|
|
20240313,152200,2108782550,22100,22100,22100,22100,0
|
|
20240313,152100,2108782550,22100,22100,22100,22100,0
|
|
20240313,152000,2108782550,22100,22100,22100,22100,0
|
|
20240313,151900,2108782550,22100,22150,22200,22100,310
|
|
20240313,151800,2101920850,22150,22250,22250,22150,108
|
|
20240313,151700,2099518250,22150,22200,22250,22150,87
|
|
20240313,151600,2097585500,22150,22150,22300,22150,7
|
|
20240313,151500,2097430300,22150,22250,22300,22150,195
|
|
20240313,151400,2093099200,22250,22200,22250,22200,87
|
|
20240313,151300,2091163650,22200,22200,22200,22200,5
|
|
20240313,151200,2091052650,22200,22200,22200,22200,4
|
|
20240313,151100,2090963850,22200,22200,22250,22200,111
|
|
20240313,151000,2088494350,22200,22150,22200,22150,119
|
|
20240313,150900,2085853750,22150,22150,22150,22150,5
|
|
20240313,150800,2085743000,22150,22250,22250,22150,32
|
|
20240313,150700,2085032700,22200,22200,22250,22200,127
|
|
20240313,150600,2082208100,22150,22150,22150,22150,6
|
|
20240313,150500,2082075200,22150,22150,22150,22150,11
|
|
20240313,150400,2081831550,22250,22250,22250,22250,99
|
|
20240313,150300,2079628800,22200,22200,22200,22200,6
|
|
20240313,150200,2079495600,22150,22200,22200,22150,14
|
|
20240313,150100,2079185400,22250,22250,22250,22250,1
|
|
20240313,150000,2079163150,22150,22200,22250,22150,168
|
|
20240313,145900,2075431500,22250,22250,22250,22150,22
|
|
20240313,145800,2074942400,22300,22200,22300,22200,29
|
|
20240313,145700,2074296900,22200,22250,22300,22200,48
|
|
20240313,145600,2073228500,22300,22300,22350,22300,123
|
|
20240313,145500,2070485300,22250,22300,22300,22250,87
|
|
20240313,145400,2068549000,22300,22300,22300,22300,17
|
|
20240313,145300,2068169900,22300,22250,22350,22150,68
|
|
20240313,145200,2066656650,22350,22250,22350,22250,119
|
|
20240313,145100,2064007200,22150,22300,22300,22150,28
|
|
20240313,145000,2063385200,22300,22250,22300,22200,18
|
|
20240313,144900,2062984300,22300,22250,22300,22250,210
|
|
20240313,144800,2058311500,22200,22200,22250,22150,26
|
|
20240313,144700,2057734700,22250,22250,22250,22250,17
|
|
20240313,144600,2057356450,22250,22250,22300,22150,30
|
|
20240313,144500,2056690100,22300,22250,22300,22250,121
|
|
20240313,144400,2053997050,22300,22150,22300,22150,28
|
|
20240313,144300,2053374700,22300,22150,22300,22150,19
|
|
20240313,144200,2052951800,22250,22250,22350,22250,110
|
|
20240313,144100,2050503100,22350,22350,22350,22150,30
|
|
20240313,144000,2049834600,22150,22250,22300,22150,326
|
|
20240313,143900,2042611550,22250,22250,22300,22150,29
|
|
20240313,143800,2041967350,22300,22250,22300,22250,18
|
|
20240313,143700,2041566250,22200,22250,22250,22100,181
|
|
20240313,143600,2037543450,22150,22200,22250,22150,203
|
|
20240313,143500,2033044300,22250,22250,22250,22200,83
|
|
20240313,143400,2031201100,22300,22200,22300,22150,132
|
|
20240313,143300,2028267250,22200,22250,22250,22200,17
|
|
20240313,143200,2027889600,22250,22250,22250,22200,28
|
|
20240313,143100,2027267200,22250,22300,22300,22250,121
|
|
20240313,143000,2024574350,22300,22200,22300,22200,29
|
|
20240313,142900,2023929250,22300,22300,22300,22300,17
|
|
20240313,142800,2023550150,22300,22250,22300,22250,18
|
|
20240313,142700,2023149200,22300,22300,22300,22200,121
|
|
20240313,142600,2020456700,22300,22350,22350,22100,63
|
|
20240313,142500,2019052100,22350,22300,22350,22300,71
|
|
20240313,142400,2017467450,22300,22350,22350,22200,96
|
|
20240313,142300,2015324900,22350,22300,22350,22300,101
|
|
20240313,142200,2013068050,22300,22350,22400,22300,732
|
|
20240313,142100,1996707200,22350,22350,22350,22350,100
|
|
20240313,142000,1994472200,22350,22350,22350,22300,112
|
|
20240313,141900,1991970000,22350,22350,22400,22350,217
|
|
20240313,141800,1987113400,22350,22300,22350,22300,114
|
|
20240313,141700,1984566750,22350,22350,22350,22300,132
|
|
20240313,141600,1981617050,22350,22300,22350,22300,169
|
|
20240313,141500,1977840150,22300,22400,22400,22300,288
|
|
20240313,141400,1971406700,22400,22400,22400,22350,121
|
|
20240313,141300,1968696350,22400,22350,22400,22300,110
|
|
20240313,141200,1966238750,22350,22400,22400,22350,125
|
|
20240313,141100,1963440350,22400,22350,22400,22350,900
|
|
20240313,141000,1943284350,22350,22350,22350,22300,118
|
|
20240313,140900,1940647100,22350,22350,22400,22300,155
|
|
20240313,140800,1937183150,22350,22350,22400,22300,745
|
|
20240313,140700,1920511250,22350,22350,22350,22300,229
|
|
20240313,140600,1915399000,22350,22350,22350,22250,124
|
|
20240313,140500,1912630100,22350,22300,22350,22300,98
|
|
20240313,140400,1910442150,22300,22200,22300,22100,858
|
|
20240313,140300,1891351650,22200,22200,22200,22200,18
|
|
20240313,140200,1890952050,22200,22250,22250,22200,17
|
|
20240313,140100,1890574100,22100,22150,22250,22100,673
|
|
20240313,140000,1875626300,22150,22200,22200,22100,135
|
|
20240313,135900,1872635600,22200,22150,22200,22100,23
|
|
20240313,135800,1872126300,22150,22200,22200,22150,109
|
|
20240313,135700,1869706800,22200,22100,22200,22100,676
|
|
20240313,135600,1854724850,22150,22150,22150,22150,17
|
|
20240313,135500,1854348300,22150,22100,22150,22100,17
|
|
20240313,135400,1853972150,22000,22050,22150,22000,691
|
|
20240313,135300,1838699600,22050,22050,22050,22000,133
|
|
20240313,135200,1835767400,22050,22050,22050,22000,31
|
|
20240313,135100,1835084500,22050,22000,22050,22000,33
|
|
20240313,135000,1834357350,22050,22050,22050,22000,30
|
|
20240313,134900,1833696450,22050,22050,22050,22000,149
|
|
20240313,134800,1830411400,22050,22000,22050,22000,17
|
|
20240313,134700,1830037050,21950,22050,22050,21950,22
|
|
20240313,134600,1829552900,22050,22000,22050,22000,122
|
|
20240313,134500,1826864900,22050,22000,22050,21950,212
|
|
20240313,134400,1822201200,22000,22000,22000,21950,25
|
|
20240313,134300,1821651600,22000,21950,22000,21950,32
|
|
20240313,134200,1820948300,22000,22050,22050,22000,121
|
|
20240313,134100,1818285750,22050,22000,22050,22000,17
|
|
20240313,134000,1817911000,22000,22050,22050,21950,49
|
|
20240313,133900,1816833950,22050,22000,22050,22000,17
|
|
20240313,133800,1816459500,22000,22000,22000,21950,133
|
|
20240313,133700,1813534100,22000,21950,22000,21950,24
|
|
20240313,133600,1813006500,22000,21950,22000,21900,694
|
|
20240313,133500,1797806400,21900,21950,21950,21900,2119
|
|
20240313,133400,1751377750,22100,22050,22100,21950,419
|
|
20240313,133300,1742168350,22050,22100,22100,21950,307
|
|
20240313,133200,1735427600,22000,22050,22150,22000,259
|
|
20240313,133100,1729724700,22150,22150,22150,22050,122
|
|
20240313,133000,1727028500,22200,22150,22200,22150,38
|
|
20240313,132900,1726185900,22150,22150,22150,22000,267
|
|
20240313,132800,1720289300,22050,22100,22150,22050,493
|
|
20240313,132700,1709380200,22100,22100,22100,22050,470
|
|
20240313,132600,1698993600,22000,22000,22100,22000,174
|
|
20240313,132500,1695154600,22000,22050,22050,22000,118
|
|
20240313,132400,1692552750,22100,22100,22100,22000,137
|
|
20240313,132300,1689526650,22100,22150,22150,22100,269
|
|
20240313,132200,1683569950,22150,22150,22150,22100,107
|
|
20240313,132100,1681200400,22050,22150,22150,22050,134
|
|
20240313,132000,1678233600,22150,22150,22150,22100,226
|
|
20240313,131900,1673233150,22150,22150,22150,22000,129
|
|
20240313,131800,1670377450,22150,22150,22150,22000,118
|
|
20240313,131700,1667764900,22150,22100,22150,22000,124
|
|
20240313,131600,1665021250,22150,22150,22150,22100,228
|
|
20240313,131500,1659972900,22150,22100,22150,22100,108
|
|
20240313,131400,1657581100,22200,22150,22200,22100,858
|
|
20240313,131300,1638573000,22150,22100,22150,22050,867
|
|
20240313,131200,1619411200,22100,22050,22100,21950,111
|
|
20240313,131100,1616960750,22050,22050,22050,22000,134
|
|
20240313,131000,1614008750,22050,21950,22050,21950,192
|
|
20240313,130900,1609779000,21950,21950,22000,21950,116
|
|
20240313,130800,1607227550,22000,22000,22000,22000,17
|
|
20240313,130700,1606853550,21950,21950,21950,21950,46
|
|
20240313,130600,1605843850,22000,22000,22000,22000,31
|
|
20240313,130500,1605161850,22000,22000,22000,21950,150
|
|
20240313,130400,1601862800,21950,21950,21950,21950,0
|
|
20240313,130300,1601862800,21950,21950,21950,21950,12
|
|
20240313,130200,1601599400,21950,22050,22050,21950,354
|
|
20240313,130100,1593818500,22000,21950,22000,21950,9
|
|
20240313,130000,1593620550,21950,21950,21950,21950,165
|
|
20240313,125900,1589998800,21950,22000,22000,21950,45
|
|
20240313,125800,1589009900,22000,22000,22050,22000,105
|
|
20240313,125700,1586695600,22000,21950,22000,21950,48
|
|
20240313,125600,1585641600,21950,21950,21950,21950,12
|
|
20240313,125500,1585378200,22050,22000,22050,21950,621
|
|
20240313,125400,1571747050,22100,22100,22100,21900,1005
|
|
20240313,125300,1549663050,22000,22000,22000,22000,12
|
|
20240313,125200,1549399050,22000,22000,22000,22000,207
|
|
20240313,125100,1544845050,22000,22100,22100,22000,284
|
|
20240313,125000,1538570350,22050,22000,22100,22000,53
|
|
20240313,124900,1537400550,22000,22000,22000,22000,7
|
|
20240313,124800,1537246550,21950,22000,22000,21950,186
|
|
20240313,124700,1533155150,22000,22000,22000,21950,155
|
|
20240313,124600,1529746550,22000,21950,22000,21950,13
|
|
20240313,124500,1529461150,21950,22000,22000,21950,147
|
|
20240313,124400,1526234450,22000,21950,22000,21900,986
|
|
20240313,124300,1504594050,22000,22000,22050,22000,139
|
|
20240313,124200,1501535700,21950,21950,21950,21950,0
|
|
20240313,124100,1501535700,21950,22000,22000,21950,31
|
|
20240313,124000,1500854300,22000,22050,22050,22000,14
|
|
20240313,123900,1500546250,22100,22050,22100,22050,105
|
|
20240313,123800,1498229100,22000,22000,22000,22000,654
|
|
20240313,123700,1483841100,22000,22000,22000,22000,647
|
|
20240313,123600,1469607100,22000,22000,22000,22000,5
|
|
20240313,123500,1469497100,22050,22000,22050,22000,137
|
|
20240313,123400,1466477800,22000,22000,22000,21950,559
|
|
20240313,123300,1454184000,22000,22000,22000,22000,275
|
|
20240313,123200,1448134000,22050,22100,22100,22050,396
|
|
20240313,123100,1439397000,22050,22050,22050,22050,25
|
|
20240313,123000,1438845750,22050,22050,22050,22050,243
|
|
20240313,122900,1433487600,22100,22100,22100,22100,198
|
|
20240313,122800,1429111800,22200,22150,22200,22150,104
|
|
20240313,122700,1426806000,22100,22100,22100,22100,22
|
|
20240313,122600,1426319800,22100,22100,22100,22100,1
|
|
20240313,122500,1426297700,22100,22100,22100,22100,14
|
|
20240313,122400,1425988300,22150,22100,22150,22100,128
|
|
20240313,122300,1423153600,22100,22100,22150,22100,20
|
|
20240313,122200,1422711550,22150,22150,22150,22150,0
|
|
20240313,122100,1422711550,22150,22150,22150,22150,97
|
|
20240313,122000,1420563000,22150,22100,22150,22100,28
|
|
20240313,121900,1419943800,22100,22100,22100,22100,83
|
|
20240313,121800,1418109500,22100,22100,22100,22100,12
|
|
20240313,121700,1417844300,22200,22150,22200,22150,105
|
|
20240313,121600,1415513800,22100,22150,22150,22100,12
|
|
20240313,121500,1415248050,22100,22100,22100,22100,0
|
|
20240313,121400,1415248050,22100,22100,22100,22100,9
|
|
20240313,121300,1415049150,22150,22200,22200,22150,275
|
|
20240313,121200,1408952700,22150,22150,22150,22150,0
|
|
20240313,121100,1408952700,22150,22200,22200,22150,76
|
|
20240313,121000,1407266850,22150,22200,22250,22150,100
|
|
20240313,120900,1405043250,22200,22200,22200,22200,8
|
|
20240313,120800,1404865650,22200,22200,22200,22200,89
|
|
20240313,120700,1402889850,22250,22250,22250,22250,5
|
|
20240313,120600,1402778600,22200,22250,22250,22200,116
|
|
20240313,120500,1400198200,22200,22200,22200,22200,0
|
|
20240313,120400,1400198200,22200,22250,22250,22200,911
|
|
20240313,120300,1379930250,22300,22300,22300,22300,474
|
|
20240313,120200,1369360050,22300,22300,22400,22300,119
|
|
20240313,120100,1366700200,22300,22350,22350,22300,103
|
|
20240313,120000,1364398950,22450,22450,22500,22350,160
|
|
20240313,115900,1360802950,22350,22350,22350,22350,12
|
|
20240313,115800,1360534750,22400,22450,22500,22400,172
|
|
20240313,115700,1356674850,22450,22450,22450,22450,32
|
|
20240313,115600,1355956450,22500,22450,22500,22400,96
|
|
20240313,115500,1353801250,22450,22500,22500,22450,120
|
|
20240313,115400,1351106500,22450,22450,22450,22450,54
|
|
20240313,115300,1349894200,22400,22450,22500,22400,94
|
|
20240313,115200,1347783750,22500,22450,22500,22450,38
|
|
20240313,115100,1346930150,22500,22500,22500,22450,152
|
|
20240313,115000,1343510900,22400,22450,22500,22400,128
|
|
20240313,114900,1340636600,22500,22450,22550,22450,45
|
|
20240313,114800,1339623950,22550,22550,22550,22550,14
|
|
20240313,114700,1339308250,22400,22500,22550,22400,181
|
|
20240313,114600,1335242300,22500,22500,22500,22500,68
|
|
20240313,114500,1333712300,22450,22500,22500,22450,67
|
|
20240313,114400,1332206650,22350,22350,22350,22350,481
|
|
20240313,114300,1321456300,22400,22450,22500,22400,556
|
|
20240313,114200,1308987350,22500,22500,22500,22500,69
|
|
20240313,114100,1307434850,22450,22500,22500,22450,18
|
|
20240313,114000,1307030250,22450,22450,22500,22450,223
|
|
20240313,113900,1302013750,22500,22500,22500,22500,32
|
|
20240313,113800,1301293750,22500,22450,22500,22450,56
|
|
20240313,113700,1300034750,22500,22500,22500,22500,82
|
|
20240313,113600,1298189750,22500,22500,22500,22450,180
|
|
20240313,113500,1294140800,22450,22500,22500,22450,36
|
|
20240313,113400,1293330850,22500,22500,22500,22450,53
|
|
20240313,113300,1292138800,22450,22450,22500,22450,41
|
|
20240313,113200,1291217300,22500,22450,22500,22450,137
|
|
20240313,113100,1288139350,22500,22550,22550,22500,115
|
|
20240313,113000,1285549850,22550,22550,22550,22550,15
|
|
20240313,112900,1285211600,22400,22500,22550,22400,168
|
|
20240313,112800,1281432150,22400,22550,22550,22400,26
|
|
20240313,112700,1280846000,22550,22500,22550,22400,166
|
|
20240313,112600,1277108950,22500,22500,22500,22500,37
|
|
20240313,112500,1276276450,22500,22500,22550,22500,479
|
|
20240313,112400,1265498900,22500,22550,22550,22500,183
|
|
20240313,112300,1261374950,22500,22500,22500,22500,13
|
|
20240313,112200,1261082450,22500,22550,22550,22500,88
|
|
20240313,112100,1259100600,22500,22550,22550,22500,73
|
|
20240313,112000,1257455600,22550,22500,22550,22500,99
|
|
20240313,111900,1255223650,22500,22500,22550,22500,377
|
|
20240313,111800,1246740400,22500,22450,22500,22450,259
|
|
20240313,111700,1240914150,22450,22500,22500,22400,135
|
|
20240313,111600,1237880150,22450,22450,22450,22400,674
|
|
20240313,111500,1222752250,22450,22450,22450,22400,62
|
|
20240313,111400,1221361600,22400,22450,22450,22400,743
|
|
20240313,111300,1204707200,22450,22450,22500,22400,383
|
|
20240313,111200,1196121300,22450,22500,22500,22450,35
|
|
20240313,111100,1195334650,22500,22500,22500,22500,133
|
|
20240313,111000,1192342150,22450,22450,22500,22400,110
|
|
20240313,110900,1189869200,22500,22500,22500,22450,38
|
|
20240313,110800,1189014600,22500,22550,22550,22500,333
|
|
20240313,110700,1181520300,22500,22500,22550,22500,97
|
|
20240313,110600,1179334300,22500,22500,22550,22500,408
|
|
20240313,110500,1170153050,22450,22450,22450,22450,24
|
|
20240313,110400,1169614250,22500,22500,22500,22350,236
|
|
20240313,110300,1164315750,22500,22500,22550,22500,57
|
|
20240313,110200,1163031600,22500,22500,22500,22500,530
|
|
20240313,110100,1151106600,22450,22500,22500,22450,116
|
|
20240313,110000,1148497100,22450,22500,22500,22450,52
|
|
20240313,105900,1147328100,22500,22500,22550,22500,1127
|
|
20240313,105800,1121969550,22500,22450,22500,22450,77
|
|
20240313,105700,1120239050,22500,22500,22500,22500,90
|
|
20240313,105600,1118214050,22500,22450,22500,22450,535
|
|
20240313,105500,1106202550,22500,22500,22500,22450,158
|
|
20240313,105400,1102647600,22450,22450,22500,22400,1356
|
|
20240313,105300,1072238450,22450,22450,22450,22400,67
|
|
20240313,105200,1070735100,22400,22450,22450,22400,515
|
|
20240313,105100,1059176250,22400,22350,22400,22350,471
|
|
20240313,105000,1048626850,22350,22400,22400,22350,171
|
|
20240313,104900,1044797450,22350,22350,22400,22350,21
|
|
20240313,104800,1044328050,22400,22350,22450,22350,168
|
|
20240313,104700,1040564250,22300,22300,22300,22300,14
|
|
20240313,104600,1040252050,22350,22300,22350,22300,136
|
|
20240313,104500,1037218250,22350,22350,22350,22300,338
|
|
20240313,104400,1029671050,22350,22400,22400,22350,1379
|
|
20240313,104300,998836500,22450,22450,22450,22400,60
|
|
20240313,104200,997489900,22450,22450,22450,22450,31
|
|
20240313,104100,996793950,22400,22400,22450,22400,1046
|
|
20240313,104000,973353600,22400,22350,22400,22350,45
|
|
20240313,103900,972346300,22350,22400,22400,22350,90
|
|
20240313,103800,970332200,22400,22350,22400,22350,305
|
|
20240313,103700,963512550,22400,22350,22400,22350,169
|
|
20240313,103600,959727550,22400,22450,22450,22400,612
|
|
20240313,103500,946016850,22450,22400,22500,22400,35
|
|
20240313,103400,945231100,22450,22450,22450,22400,120
|
|
20240313,103300,942538100,22450,22500,22500,22450,424
|
|
20240313,103200,933018500,22450,22500,22500,22400,64
|
|
20240313,103100,931580300,22450,22450,22450,22450,69
|
|
20240313,103000,930031250,22450,22450,22450,22400,87
|
|
20240313,102900,928079100,22450,22400,22450,22400,156
|
|
20240313,102800,924577300,22450,22400,22450,22400,364
|
|
20240313,102700,916407500,22350,22400,22400,22350,116
|
|
20240313,102600,913810150,22350,22350,22400,22350,524
|
|
20240313,102500,902092750,22350,22400,22400,22350,110
|
|
20240313,102400,899629750,22400,22400,22400,22400,32
|
|
20240313,102300,898912950,22400,22350,22400,22350,307
|
|
20240313,102200,892049350,22400,22400,22400,22350,134
|
|
20240313,102100,889047800,22400,22400,22400,22350,126
|
|
20240313,102000,886225850,22350,22450,22450,22350,372
|
|
20240313,101900,877893750,22450,22450,22450,22400,38
|
|
20240313,101800,877041050,22450,22450,22500,22400,1492
|
|
20240313,101700,843608750,22450,22450,22450,22400,277
|
|
20240313,101600,837390200,22450,22450,22450,22400,241
|
|
20240313,101500,831980150,22500,22500,22500,22450,221
|
|
20240313,101400,827009250,22450,22500,22500,22450,737
|
|
20240313,101300,810451700,22450,22500,22500,22450,2024
|
|
20240313,101200,764912300,22500,22450,22500,22450,282
|
|
20240313,101100,758575950,22450,22450,22450,22400,164
|
|
20240313,101000,754894700,22400,22450,22450,22400,116
|
|
20240313,100900,752290900,22450,22500,22500,22450,517
|
|
20240313,100800,740681600,22450,22450,22500,22450,2162
|
|
20240313,100700,692135500,22450,22350,22450,22350,793
|
|
20240313,100600,674363950,22350,22400,22400,22350,645
|
|
20240313,100500,659916800,22400,22400,22400,22350,162
|
|
20240313,100400,656288400,22400,22350,22400,22300,1197
|
|
20240313,100300,629499300,22350,22350,22350,22300,82
|
|
20240313,100200,627667000,22350,22250,22350,22250,101
|
|
20240313,100100,625410850,22300,22300,22300,22250,49
|
|
20240313,100000,624318550,22300,22300,22350,22300,1181
|
|
20240313,095900,597972150,22300,22350,22350,22300,122
|
|
20240313,095800,595246500,22350,22350,22400,22350,2135
|
|
20240313,095700,547480450,22350,22350,22350,22300,276
|
|
20240313,095600,541312450,22300,22300,22350,22300,577
|
|
20240313,095500,528425550,22350,22350,22350,22300,104
|
|
20240313,095400,526101200,22300,22350,22350,22300,63
|
|
20240313,095300,524694650,22300,22300,22300,22250,731
|
|
20240313,095200,508394800,22250,22300,22300,22250,102
|
|
20240313,095100,506121700,22300,22300,22300,22250,70
|
|
20240313,095000,504560850,22300,22250,22300,22250,176
|
|
20240313,094900,500638150,22300,22250,22300,22250,362
|
|
20240313,094800,492573050,22250,22300,22300,22250,62
|
|
20240313,094700,491192000,22300,22300,22300,22250,271
|
|
20240313,094600,485160250,22250,22300,22300,22250,136
|
|
20240313,094500,482132450,22300,22350,22350,22250,459
|
|
20240313,094400,471897550,22300,22350,22400,22300,288
|
|
20240313,094300,465459750,22350,22450,22450,22350,1124
|
|
20240313,094200,440310900,22400,22350,22400,22300,2067
|
|
20240313,094100,394054200,22350,22300,22350,22300,24
|
|
20240313,094000,393518200,22300,22300,22350,22300,2153
|
|
20240313,093900,345488050,22250,22300,22300,22250,201
|
|
20240313,093800,341008950,22300,22250,22300,22250,1022
|
|
20240313,093700,318263950,22200,22250,22250,22200,45
|
|
20240313,093600,317263100,22250,22150,22250,22150,1402
|
|
20240313,093500,286134700,22200,22200,22200,22150,36
|
|
20240313,093400,285335550,22200,22200,22200,22150,139
|
|
20240313,093300,282250200,22200,22150,22200,22150,62
|
|
20240313,093200,280876100,22150,22150,22150,22100,82
|
|
20240313,093100,279060200,22150,22100,22200,22100,135
|
|
20240313,093000,276070050,22100,22100,22100,22000,1078
|
|
20240313,092900,252285750,22100,22050,22100,22050,109
|
|
20240313,092800,249877900,22100,22100,22150,22100,79
|
|
20240313,092700,248130950,22150,22150,22150,22150,181
|
|
20240313,092600,244121800,22150,22150,22200,22100,231
|
|
20240313,092500,239002200,22150,22100,22150,22100,184
|
|
20240313,092400,234928250,22150,22150,22150,22100,51
|
|
20240313,092300,233799250,22100,22050,22100,22050,129
|
|
20240313,092200,230948750,22150,22100,22150,22000,532
|
|
20240313,092100,219236400,22150,22150,22200,22150,67
|
|
20240313,092000,217750300,22050,22150,22150,22050,179
|
|
20240313,091900,213791600,22150,22150,22150,22100,217
|
|
20240313,091800,208986100,22150,22150,22150,22100,82
|
|
20240313,091700,207171550,22100,22100,22150,22100,33
|
|
20240313,091600,206441200,22100,22150,22150,22050,417
|
|
20240313,091500,197232600,22200,22150,22200,22150,2649
|
|
20240313,091400,138555350,22200,22200,22200,22150,72
|
|
20240313,091300,136957350,22200,22200,22200,22200,156
|
|
20240313,091200,133494150,22150,22200,22250,22150,837
|
|
20240313,091100,114924950,22200,22250,22250,22150,278
|
|
20240313,091000,108753000,22200,22250,22300,22200,141
|
|
20240313,090900,105610350,22250,22200,22250,22200,225
|
|
20240313,090800,100604200,22200,22250,22300,22200,54
|
|
20240313,090700,99401400,22250,22300,22300,22250,12
|
|
20240313,090600,99133950,22300,22150,22300,22150,1398
|
|
20240313,090500,68068750,22150,22000,22150,22000,1287
|
|
20240313,090400,39576450,21950,22150,22150,21950,243
|
|
20240313,090300,34234400,22150,22000,22150,22000,131
|
|
20240313,090200,31341750,21950,21950,21950,21950,127
|
|
20240313,090100,28554100,21950,22050,22050,21950,683
|
|
20240313,090000,13544900,22050,21950,22050,21950,617
|