613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,190900,27297836750,24200,24200,24200,24200,0
|
|
20240325,190800,27297836750,24200,24200,24200,24200,0
|
|
20240325,190700,27297836750,24200,24200,24200,24200,0
|
|
20240325,190600,27297836750,24200,24200,24200,24200,0
|
|
20240325,190500,27297836750,24200,24200,24200,24200,0
|
|
20240325,190400,27297836750,24200,24200,24200,24200,0
|
|
20240325,190300,27297836750,24200,24200,24200,24200,0
|
|
20240325,190200,27297836750,24200,24200,24200,24200,0
|
|
20240325,190100,27297836750,24200,24200,24200,24200,0
|
|
20240325,190000,27297836750,24200,24200,24200,24200,0
|
|
20240325,185900,27297836750,24200,24200,24200,24200,0
|
|
20240325,185800,27297836750,24200,24200,24200,24200,0
|
|
20240325,185700,27297836750,24200,24200,24200,24200,0
|
|
20240325,185600,27297836750,24200,24200,24200,24200,0
|
|
20240325,185500,27297836750,24200,24200,24200,24200,0
|
|
20240325,185400,27297836750,24200,24200,24200,24200,0
|
|
20240325,185300,27297836750,24200,24200,24200,24200,0
|
|
20240325,185200,27297836750,24200,24200,24200,24200,0
|
|
20240325,185100,27297836750,24200,24200,24200,24200,0
|
|
20240325,185000,27297836750,24200,24200,24200,24200,0
|
|
20240325,184900,27297836750,24200,24200,24200,24200,0
|
|
20240325,184800,27297836750,24200,24200,24200,24200,0
|
|
20240325,184700,27297836750,24200,24200,24200,24200,0
|
|
20240325,184600,27297836750,24200,24200,24200,24200,0
|
|
20240325,184500,27297836750,24200,24200,24200,24200,0
|
|
20240325,184400,27297836750,24200,24200,24200,24200,0
|
|
20240325,184300,27297836750,24200,24200,24200,24200,0
|
|
20240325,184200,27297836750,24200,24200,24200,24200,0
|
|
20240325,184100,27297836750,24200,24200,24200,24200,0
|
|
20240325,184000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,183900,27297836750,24200,24200,24200,24200,0
|
|
20240325,183800,27297836750,24200,24200,24200,24200,0
|
|
20240325,183700,27297836750,24200,24200,24200,24200,0
|
|
20240325,183600,27297836750,24200,24200,24200,24200,0
|
|
20240325,183500,27297836750,24200,24200,24200,24200,0
|
|
20240325,183400,27297836750,24200,24200,24200,24200,0
|
|
20240325,183300,27297836750,24200,24200,24200,24200,0
|
|
20240325,183200,27297836750,24200,24200,24200,24200,0
|
|
20240325,183100,27297836750,24200,24200,24200,24200,0
|
|
20240325,183000,27297836750,24200,24200,24200,24200,0
|
|
20240325,182900,27297836750,24200,24200,24200,24200,0
|
|
20240325,182800,27297836750,24200,24200,24200,24200,0
|
|
20240325,182700,27297836750,24200,24200,24200,24200,0
|
|
20240325,182600,27297836750,24200,24200,24200,24200,0
|
|
20240325,182500,27297836750,24200,24200,24200,24200,0
|
|
20240325,182400,27297836750,24200,24200,24200,24200,0
|
|
20240325,182300,27297836750,24200,24200,24200,24200,0
|
|
20240325,182200,27297836750,24200,24200,24200,24200,0
|
|
20240325,182100,27297836750,24200,24200,24200,24200,0
|
|
20240325,182000,27297836750,24200,24200,24200,24200,0
|
|
20240325,181900,27297836750,24200,24200,24200,24200,0
|
|
20240325,181800,27297836750,24200,24200,24200,24200,0
|
|
20240325,181700,27297836750,24200,24200,24200,24200,0
|
|
20240325,181600,27297836750,24200,24200,24200,24200,0
|
|
20240325,181500,27297836750,24200,24200,24200,24200,0
|
|
20240325,181400,27297836750,24200,24200,24200,24200,0
|
|
20240325,181300,27297836750,24200,24200,24200,24200,0
|
|
20240325,181200,27297836750,24200,24200,24200,24200,0
|
|
20240325,181100,27297836750,24200,24200,24200,24200,0
|
|
20240325,181000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,180900,27297836750,24200,24200,24200,24200,0
|
|
20240325,180800,27297836750,24200,24200,24200,24200,0
|
|
20240325,180700,27297836750,24200,24200,24200,24200,0
|
|
20240325,180600,27297836750,24200,24200,24200,24200,0
|
|
20240325,180500,27297836750,24200,24200,24200,24200,0
|
|
20240325,180400,27297836750,24200,24200,24200,24200,0
|
|
20240325,180300,27297836750,24200,24200,24200,24200,0
|
|
20240325,180200,27297836750,24200,24200,24200,24200,0
|
|
20240325,180100,27297836750,24200,24200,24200,24200,0
|
|
20240325,180000,27297836750,24200,24200,24200,24200,0
|
|
20240325,175900,27297836750,24200,24200,24200,24200,0
|
|
20240325,175800,27297836750,24200,24200,24200,24200,0
|
|
20240325,175700,27297836750,24200,24200,24200,24200,0
|
|
20240325,175600,27297836750,24200,24200,24200,24200,0
|
|
20240325,175500,27297836750,24200,24200,24200,24200,0
|
|
20240325,175400,27297836750,24200,24200,24200,24200,0
|
|
20240325,175300,27297836750,24200,24200,24200,24200,0
|
|
20240325,175200,27297836750,24200,24200,24200,24200,0
|
|
20240325,175100,27297836750,24200,24200,24200,24200,0
|
|
20240325,175000,27297836750,24200,24200,24200,24200,0
|
|
20240325,174900,27297836750,24200,24200,24200,24200,0
|
|
20240325,174800,27297836750,24200,24200,24200,24200,0
|
|
20240325,174700,27297836750,24200,24200,24200,24200,0
|
|
20240325,174600,27297836750,24200,24200,24200,24200,0
|
|
20240325,174500,27297836750,24200,24200,24200,24200,0
|
|
20240325,174400,27297836750,24200,24200,24200,24200,0
|
|
20240325,174300,27297836750,24200,24200,24200,24200,0
|
|
20240325,174200,27297836750,24200,24200,24200,24200,0
|
|
20240325,174100,27297836750,24200,24200,24200,24200,0
|
|
20240325,174000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,173900,27297836750,24200,24200,24200,24200,0
|
|
20240325,173800,27297836750,24200,24200,24200,24200,0
|
|
20240325,173700,27297836750,24200,24200,24200,24200,0
|
|
20240325,173600,27297836750,24200,24200,24200,24200,0
|
|
20240325,173500,27297836750,24200,24200,24200,24200,0
|
|
20240325,173400,27297836750,24200,24200,24200,24200,0
|
|
20240325,173300,27297836750,24200,24200,24200,24200,0
|
|
20240325,173200,27297836750,24200,24200,24200,24200,0
|
|
20240325,173100,27297836750,24200,24200,24200,24200,0
|
|
20240325,173000,27297836750,24200,24200,24200,24200,0
|
|
20240325,172900,27297836750,24200,24200,24200,24200,0
|
|
20240325,172800,27297836750,24200,24200,24200,24200,0
|
|
20240325,172700,27297836750,24200,24200,24200,24200,0
|
|
20240325,172600,27297836750,24200,24200,24200,24200,0
|
|
20240325,172500,27297836750,24200,24200,24200,24200,0
|
|
20240325,172400,27297836750,24200,24200,24200,24200,0
|
|
20240325,172300,27297836750,24200,24200,24200,24200,0
|
|
20240325,172200,27297836750,24200,24200,24200,24200,0
|
|
20240325,172100,27297836750,24200,24200,24200,24200,0
|
|
20240325,172000,27297836750,24200,24200,24200,24200,0
|
|
20240325,171900,27297836750,24200,24200,24200,24200,0
|
|
20240325,171800,27297836750,24200,24200,24200,24200,0
|
|
20240325,171700,27297836750,24200,24200,24200,24200,0
|
|
20240325,171600,27297836750,24200,24200,24200,24200,0
|
|
20240325,171500,27297836750,24200,24200,24200,24200,0
|
|
20240325,171400,27297836750,24200,24200,24200,24200,0
|
|
20240325,171300,27297836750,24200,24200,24200,24200,0
|
|
20240325,171200,27297836750,24200,24200,24200,24200,0
|
|
20240325,171100,27297836750,24200,24200,24200,24200,0
|
|
20240325,171000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,170900,27297836750,24200,24200,24200,24200,0
|
|
20240325,170800,27297836750,24200,24200,24200,24200,0
|
|
20240325,170700,27297836750,24200,24200,24200,24200,0
|
|
20240325,170600,27297836750,24200,24200,24200,24200,0
|
|
20240325,170500,27297836750,24200,24200,24200,24200,0
|
|
20240325,170400,27297836750,24200,24200,24200,24200,0
|
|
20240325,170300,27297836750,24200,24200,24200,24200,0
|
|
20240325,170200,27297836750,24200,24200,24200,24200,0
|
|
20240325,170100,27297836750,24200,24200,24200,24200,0
|
|
20240325,170000,27297836750,24200,24200,24200,24200,0
|
|
20240325,165900,27297836750,24200,24200,24200,24200,0
|
|
20240325,165800,27297836750,24200,24200,24200,24200,0
|
|
20240325,165700,27297836750,24200,24200,24200,24200,0
|
|
20240325,165600,27297836750,24200,24200,24200,24200,0
|
|
20240325,165500,27297836750,24200,24200,24200,24200,0
|
|
20240325,165400,27297836750,24200,24200,24200,24200,0
|
|
20240325,165300,27297836750,24200,24200,24200,24200,0
|
|
20240325,165200,27297836750,24200,24200,24200,24200,0
|
|
20240325,165100,27297836750,24200,24200,24200,24200,0
|
|
20240325,165000,27297836750,24200,24200,24200,24200,0
|
|
20240325,164900,27297836750,24200,24200,24200,24200,0
|
|
20240325,164800,27297836750,24200,24200,24200,24200,0
|
|
20240325,164700,27297836750,24200,24200,24200,24200,0
|
|
20240325,164600,27297836750,24200,24200,24200,24200,0
|
|
20240325,164500,27297836750,24200,24200,24200,24200,0
|
|
20240325,164400,27297836750,24200,24200,24200,24200,0
|
|
20240325,164300,27297836750,24200,24200,24200,24200,0
|
|
20240325,164200,27297836750,24200,24200,24200,24200,0
|
|
20240325,164100,27297836750,24200,24200,24200,24200,0
|
|
20240325,164000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,163900,27297836750,24200,24200,24200,24200,0
|
|
20240325,163800,27297836750,24200,24200,24200,24200,0
|
|
20240325,163700,27297836750,24200,24200,24200,24200,0
|
|
20240325,163600,27297836750,24200,24200,24200,24200,0
|
|
20240325,163500,27297836750,24200,24200,24200,24200,0
|
|
20240325,163400,27297836750,24200,24200,24200,24200,0
|
|
20240325,163300,27297836750,24200,24200,24200,24200,0
|
|
20240325,163200,27297836750,24200,24200,24200,24200,0
|
|
20240325,163100,27297836750,24200,24200,24200,24200,0
|
|
20240325,163000,27297836750,24200,24200,24200,24200,0
|
|
20240325,162900,27297836750,24200,24200,24200,24200,0
|
|
20240325,162800,27297836750,24200,24200,24200,24200,0
|
|
20240325,162700,27297836750,24200,24200,24200,24200,0
|
|
20240325,162600,27297836750,24200,24200,24200,24200,0
|
|
20240325,162500,27297836750,24200,24200,24200,24200,0
|
|
20240325,162400,27297836750,24200,24200,24200,24200,0
|
|
20240325,162300,27297836750,24200,24200,24200,24200,0
|
|
20240325,162200,27297836750,24200,24200,24200,24200,0
|
|
20240325,162100,27297836750,24200,24200,24200,24200,0
|
|
20240325,162000,27297836750,24200,24200,24200,24200,0
|
|
20240325,161900,27297836750,24200,24200,24200,24200,0
|
|
20240325,161800,27297836750,24200,24200,24200,24200,0
|
|
20240325,161700,27297836750,24200,24200,24200,24200,0
|
|
20240325,161600,27297836750,24200,24200,24200,24200,0
|
|
20240325,161500,27297836750,24200,24200,24200,24200,0
|
|
20240325,161400,27297836750,24200,24200,24200,24200,0
|
|
20240325,161300,27297836750,24200,24200,24200,24200,0
|
|
20240325,161200,27297836750,24200,24200,24200,24200,0
|
|
20240325,161100,27297836750,24200,24200,24200,24200,0
|
|
20240325,161000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,160900,27297836750,24200,24200,24200,24200,0
|
|
20240325,160800,27297836750,24200,24200,24200,24200,0
|
|
20240325,160700,27297836750,24200,24200,24200,24200,0
|
|
20240325,160600,27297836750,24200,24200,24200,24200,0
|
|
20240325,160500,27297836750,24200,24200,24200,24200,0
|
|
20240325,160400,27297836750,24200,24200,24200,24200,0
|
|
20240325,160300,27297836750,24200,24200,24200,24200,0
|
|
20240325,160200,27297836750,24200,24200,24200,24200,0
|
|
20240325,160100,27297836750,24200,24200,24200,24200,0
|
|
20240325,160000,27297836750,24200,24200,24200,24200,0
|
|
20240325,155900,27297836750,24200,24200,24200,24200,0
|
|
20240325,155800,27297836750,24200,24200,24200,24200,0
|
|
20240325,155700,27297836750,24200,24200,24200,24200,0
|
|
20240325,155600,27297836750,24200,24200,24200,24200,0
|
|
20240325,155500,27297836750,24200,24200,24200,24200,0
|
|
20240325,155400,27297836750,24200,24200,24200,24200,0
|
|
20240325,155300,27297836750,24200,24200,24200,24200,0
|
|
20240325,155200,27297836750,24200,24200,24200,24200,0
|
|
20240325,155100,27297836750,24200,24200,24200,24200,0
|
|
20240325,155000,27297836750,24200,24200,24200,24200,0
|
|
20240325,154900,27297836750,24200,24200,24200,24200,0
|
|
20240325,154800,27297836750,24200,24200,24200,24200,0
|
|
20240325,154700,27297836750,24200,24200,24200,24200,0
|
|
20240325,154600,27297836750,24200,24200,24200,24200,0
|
|
20240325,154500,27297836750,24200,24200,24200,24200,0
|
|
20240325,154400,27297836750,24200,24200,24200,24200,0
|
|
20240325,154300,27297836750,24200,24200,24200,24200,0
|
|
20240325,154200,27297836750,24200,24200,24200,24200,0
|
|
20240325,154100,27297836750,24200,24200,24200,24200,0
|
|
20240325,154000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,153900,27297836750,24200,24200,24200,24200,0
|
|
20240325,153800,27297836750,24200,24200,24200,24200,0
|
|
20240325,153700,27297836750,24200,24200,24200,24200,0
|
|
20240325,153600,27297836750,24200,24200,24200,24200,0
|
|
20240325,153500,27297836750,24200,24200,24200,24200,0
|
|
20240325,153400,27297836750,24200,24200,24200,24200,0
|
|
20240325,153300,27297836750,24200,24200,24200,24200,0
|
|
20240325,153200,27297836750,24200,24200,24200,24200,0
|
|
20240325,153100,27297836750,24200,24200,24200,24200,0
|
|
20240325,153000,27297836750,24200,24200,24200,24200,58280
|
|
20240325,152900,25887460750,24300,24300,24300,24300,0
|
|
20240325,152800,25887460750,24300,24300,24300,24300,0
|
|
20240325,152700,25887460750,24300,24300,24300,24300,0
|
|
20240325,152600,25887460750,24300,24300,24300,24300,0
|
|
20240325,152500,25887460750,24300,24300,24300,24300,0
|
|
20240325,152400,25887460750,24300,24300,24300,24300,0
|
|
20240325,152300,25887460750,24300,24300,24300,24300,0
|
|
20240325,152200,25887460750,24300,24300,24300,24300,0
|
|
20240325,152100,25887460750,24300,24300,24300,24300,0
|
|
20240325,152000,25887460750,24300,24300,24300,24300,0
|
|
20240325,151900,25887460750,24300,24350,24350,24250,6225
|
|
20240325,151800,25736074350,24350,24250,24350,24250,1262
|
|
20240325,151700,25705401600,24250,24300,24350,24250,2331
|
|
20240325,151600,25648730050,24300,24250,24300,24250,928
|
|
20240325,151500,25626211300,24250,24300,24350,24250,7500
|
|
20240325,151400,25444029650,24300,24350,24350,24300,1390
|
|
20240325,151300,25410230350,24300,24250,24350,24250,8989
|
|
20240325,151200,25191796900,24250,24250,24300,24250,1485
|
|
20240325,151100,25155749500,24250,24250,24300,24250,2291
|
|
20240325,151000,25100125550,24300,24250,24300,24250,1613
|
|
20240325,150900,25060994200,24300,24250,24300,24250,2091
|
|
20240325,150800,25010275800,24300,24300,24300,24250,786
|
|
20240325,150700,24991210250,24300,24250,24300,24250,1617
|
|
20240325,150600,24951993400,24300,24300,24300,24250,1255
|
|
20240325,150500,24921544200,24300,24250,24300,24200,6905
|
|
20240325,150400,24754096250,24250,24200,24250,24200,5639
|
|
20240325,150300,24617609200,24200,24250,24250,24200,1152
|
|
20240325,150200,24589716150,24250,24200,24250,24200,2634
|
|
20240325,150100,24525968600,24200,24200,24250,24200,1105
|
|
20240325,150000,24499224150,24200,24200,24250,24200,3469
|
|
20240325,145900,24415269500,24200,24200,24250,24200,1657
|
|
20240325,145800,24375136500,24200,24200,24250,24200,1125
|
|
20240325,145700,24347894150,24200,24200,24250,24200,1824
|
|
20240325,145600,24303747150,24250,24250,24250,24200,1254
|
|
20240325,145500,24273390950,24250,24200,24250,24200,2058
|
|
20240325,145400,24223572000,24200,24200,24250,24200,2096
|
|
20240325,145300,24172838250,24200,24250,24300,24200,1575
|
|
20240325,145200,24134708400,24250,24250,24300,24200,1534
|
|
20240325,145100,24097546050,24250,24300,24300,24250,5300
|
|
20240325,145000,23969010050,24250,24250,24300,24250,1504
|
|
20240325,144900,23932532300,24300,24300,24300,24250,853
|
|
20240325,144800,23911840750,24300,24250,24300,24200,6609
|
|
20240325,144700,23751613950,24250,24250,24250,24200,1035
|
|
20240325,144600,23726559850,24250,24250,24250,24200,1054
|
|
20240325,144500,23701044850,24200,24250,24250,24200,4315
|
|
20240325,144400,23596602350,24200,24250,24250,24200,1998
|
|
20240325,144300,23548239450,24250,24200,24250,24200,1220
|
|
20240325,144200,23518705050,24250,24200,24250,24200,1293
|
|
20240325,144100,23487401250,24200,24250,24250,24200,1021
|
|
20240325,144000,23462670700,24200,24250,24250,24200,4477
|
|
20240325,143900,23354189050,24250,24250,24300,24250,2740
|
|
20240325,143800,23287740100,24300,24250,24300,24250,1054
|
|
20240325,143700,23262174300,24300,24300,24300,24250,1259
|
|
20240325,143600,23231619650,24300,24300,24300,24250,966
|
|
20240325,143500,23208186950,24300,24300,24300,24250,1052
|
|
20240325,143400,23182669500,24250,24200,24300,24200,1334
|
|
20240325,143300,23150304950,24250,24250,24300,24200,1167
|
|
20240325,143200,23121996150,24250,24250,24300,24200,6895
|
|
20240325,143100,22954796000,24250,24250,24300,24250,1233
|
|
20240325,143000,22924889850,24300,24250,24300,24250,1703
|
|
20240325,142900,22883571750,24250,24300,24300,24250,1221
|
|
20240325,142800,22853953600,24250,24300,24300,24250,923
|
|
20240325,142700,22831560650,24250,24300,24300,24250,938
|
|
20240325,142600,22808809900,24250,24250,24300,24250,1517
|
|
20240325,142500,22772003100,24300,24300,24300,24250,1978
|
|
20240325,142400,22724027000,24300,24250,24300,24250,1195
|
|
20240325,142300,22695043350,24250,24300,24300,24250,581
|
|
20240325,142200,22680939250,24250,24250,24300,24250,1699
|
|
20240325,142100,22639733150,24300,24250,24300,24250,807
|
|
20240325,142000,22620158400,24300,24250,24300,24250,972
|
|
20240325,141900,22596581800,24250,24250,24300,24250,1537
|
|
20240325,141800,22559289800,24250,24300,24350,24250,1773
|
|
20240325,141700,22516229000,24300,24300,24350,24250,1660
|
|
20240325,141600,22475901300,24250,24300,24350,24250,1065
|
|
20240325,141500,22450010100,24350,24300,24350,24300,1896
|
|
20240325,141400,22403921050,24350,24350,24350,24300,1015
|
|
20240325,141300,22379251700,24350,24300,24350,24300,718
|
|
20240325,141200,22361799800,24350,24350,24350,24250,909
|
|
20240325,141100,22339688400,24300,24250,24350,24250,455
|
|
20240325,141000,22328629500,24250,24350,24350,24250,454
|
|
20240325,140900,22317598150,24350,24300,24350,24250,646
|
|
20240325,140800,22301902700,24350,24350,24350,24250,813
|
|
20240325,140700,22282127600,24350,24350,24350,24300,437
|
|
20240325,140600,22271505000,24350,24350,24350,24300,1725
|
|
20240325,140500,22229582700,24300,24350,24350,24300,1253
|
|
20240325,140400,22199130200,24300,24300,24350,24300,3463
|
|
20240325,140300,22114959100,24300,24300,24350,24300,225
|
|
20240325,140200,22109486400,24300,24350,24350,24300,274
|
|
20240325,140100,22102823950,24300,24300,24350,24300,784
|
|
20240325,140000,22083753350,24300,24300,24350,24300,446
|
|
20240325,135900,22072910650,24300,24300,24350,24300,657
|
|
20240325,135800,22056939350,24350,24300,24350,24300,392
|
|
20240325,135700,22047409100,24350,24350,24350,24300,994
|
|
20240325,135600,22023230950,24350,24300,24350,24300,672
|
|
20240325,135500,22006897200,24350,24350,24350,24300,466
|
|
20240325,135400,21995567100,24350,24350,24350,24300,425
|
|
20240325,135300,21985235050,24350,24350,24350,24300,1761
|
|
20240325,135200,21942382400,24300,24350,24350,24300,975
|
|
20240325,135100,21918684900,24300,24250,24350,24250,4353
|
|
20240325,135000,21812907300,24250,24250,24300,24250,1588
|
|
20240325,134900,21774338250,24250,24300,24300,24250,435
|
|
20240325,134800,21763773800,24250,24300,24300,24250,413
|
|
20240325,134700,21753754250,24300,24250,24300,24250,708
|
|
20240325,134600,21736580450,24250,24300,24300,24250,600
|
|
20240325,134500,21722014800,24300,24300,24300,24250,415
|
|
20240325,134400,21711945300,24300,24300,24300,24250,427
|
|
20240325,134300,21701584600,24250,24300,24350,24250,573
|
|
20240325,134200,21687669950,24300,24300,24350,24250,771
|
|
20240325,134100,21668929250,24300,24300,24350,24250,628
|
|
20240325,134000,21653667900,24300,24300,24350,24300,623
|
|
20240325,133900,21638518500,24350,24250,24350,24250,396
|
|
20240325,133800,21628895500,24250,24300,24350,24250,2459
|
|
20240325,133700,21569090950,24250,24350,24350,24250,889
|
|
20240325,133600,21547488250,24300,24350,24350,24300,392
|
|
20240325,133500,21537961650,24350,24350,24350,24300,750
|
|
20240325,133400,21519725200,24350,24250,24350,24250,548
|
|
20240325,133300,21506409800,24300,24250,24300,24250,473
|
|
20240325,133200,21494935650,24300,24350,24350,24300,14616
|
|
20240325,133100,21139765100,24350,24300,24350,24300,778
|
|
20240325,133000,21120836050,24300,24300,24350,24300,721
|
|
20240325,132900,21103300250,24350,24350,24350,24300,809
|
|
20240325,132800,21083639900,24300,24300,24350,24300,2210
|
|
20240325,132700,21029837800,24350,24350,24350,24300,3478
|
|
20240325,132600,20945166400,24400,24400,24400,24350,780
|
|
20240325,132500,20926154000,24350,24350,24400,24350,577
|
|
20240325,132400,20912103550,24400,24350,24400,24300,2137
|
|
20240325,132300,20860054100,24300,24300,24350,24300,2051
|
|
20240325,132200,20810127600,24300,24350,24350,24300,600
|
|
20240325,132100,20795533650,24350,24300,24400,24300,4132
|
|
20240325,132000,20694931900,24350,24300,24350,24300,986
|
|
20240325,131900,20670941450,24350,24300,24350,24300,396
|
|
20240325,131800,20661305300,24300,24300,24350,24250,806
|
|
20240325,131700,20641729750,24300,24300,24350,24250,584
|
|
20240325,131600,20627542900,24300,24300,24350,24250,420
|
|
20240325,131500,20617348900,24300,24300,24350,24250,530
|
|
20240325,131400,20604467200,24300,24300,24350,24250,1283
|
|
20240325,131300,20573304700,24300,24250,24300,24250,3416
|
|
20240325,131200,20490313250,24300,24300,24300,24250,308
|
|
20240325,131100,20482842650,24250,24300,24300,24250,431
|
|
20240325,131000,20472388850,24300,24300,24300,24250,257
|
|
20240325,130900,20466152300,24250,24300,24300,24250,649
|
|
20240325,130800,20450394550,24300,24300,24300,24250,530
|
|
20240325,130700,20437538750,24250,24250,24300,24250,360
|
|
20240325,130600,20428806050,24300,24300,24300,24250,556
|
|
20240325,130500,20415310750,24300,24250,24300,24250,297
|
|
20240325,130400,20408107300,24250,24250,24300,24200,19119
|
|
20240325,130300,19944417150,24250,24200,24250,24200,337
|
|
20240325,130200,19936261450,24200,24200,24250,24200,3497
|
|
20240325,130100,19851622850,24200,24200,24250,24200,397
|
|
20240325,130000,19842014850,24200,24200,24250,24200,297
|
|
20240325,125900,19834826650,24200,24250,24250,24200,1419
|
|
20240325,125800,19800482150,24250,24200,24250,24200,592
|
|
20240325,125700,19786144450,24200,24200,24250,24200,291
|
|
20240325,125600,19779101800,24200,24200,24250,24200,385
|
|
20240325,125500,19769783950,24200,24250,24250,24200,538
|
|
20240325,125400,19756748400,24200,24200,24250,24200,325
|
|
20240325,125300,19748883150,24200,24250,24250,24200,412
|
|
20240325,125200,19738912300,24200,24200,24200,24200,359
|
|
20240325,125100,19730224500,24200,24200,24250,24200,1667
|
|
20240325,125000,19689865800,24200,24200,24250,24200,127
|
|
20240325,124900,19686791950,24200,24250,24250,24200,474
|
|
20240325,124800,19675315650,24250,24250,24250,24200,1461
|
|
20240325,124700,19639903400,24200,24250,24250,24200,575
|
|
20240325,124600,19625976700,24250,24200,24250,24200,2685
|
|
20240325,124500,19560930500,24250,24200,24250,24200,154
|
|
20240325,124400,19557201600,24200,24250,24250,24200,1019
|
|
20240325,124300,19532525850,24200,24200,24250,24200,355
|
|
20240325,124200,19523934350,24200,24250,24300,24200,935
|
|
20240325,124100,19501260250,24250,24200,24250,24200,2415
|
|
20240325,124000,19442706250,24250,24250,24250,24200,5573
|
|
20240325,123900,19307766250,24200,24200,24200,24200,752
|
|
20240325,123800,19289567850,24200,24200,24250,24200,525
|
|
20240325,123700,19276862200,24200,24250,24250,24200,381
|
|
20240325,123600,19267637900,24250,24200,24250,24200,635
|
|
20240325,123500,19252259450,24200,24200,24250,24200,88
|
|
20240325,123400,19250129400,24200,24150,24200,24150,693
|
|
20240325,123300,19233368300,24150,24200,24250,24150,6249
|
|
20240325,123200,19081863900,24200,24200,24200,24150,6054
|
|
20240325,123100,18935357850,24200,24200,24250,24200,496
|
|
20240325,123000,18923354150,24200,24200,24200,24200,255
|
|
20240325,122900,18917183150,24250,24250,24250,24200,479
|
|
20240325,122800,18905577450,24200,24200,24250,24200,1073
|
|
20240325,122700,18879610050,24200,24250,24250,24200,4466
|
|
20240325,122600,18771532350,24200,24200,24250,24200,409
|
|
20240325,122500,18761626100,24200,24200,24250,24200,462
|
|
20240325,122400,18750434700,24200,24200,24250,24200,696
|
|
20240325,122300,18733590200,24200,24200,24250,24200,355
|
|
20240325,122200,18724996400,24200,24200,24250,24200,575
|
|
20240325,122100,18711069800,24200,24200,24200,24200,280
|
|
20240325,122000,18704293800,24200,24200,24250,24200,361
|
|
20240325,121900,18695557050,24250,24200,24250,24200,287
|
|
20240325,121800,18688610350,24200,24200,24200,24150,452
|
|
20240325,121700,18677677200,24200,24200,24200,24150,2493
|
|
20240325,121600,18617348250,24200,24200,24250,24200,90
|
|
20240325,121500,18615169450,24200,24200,24250,24200,643
|
|
20240325,121400,18599608150,24200,24250,24250,24150,2914
|
|
20240325,121300,18529078700,24200,24250,24250,24200,382
|
|
20240325,121200,18519834250,24200,24200,24200,24200,638
|
|
20240325,121100,18504394650,24200,24250,24250,24200,401
|
|
20240325,121000,18494679450,24200,24200,24250,24200,779
|
|
20240325,120900,18475817150,24200,24200,24250,24200,501
|
|
20240325,120800,18463691600,24200,24200,24200,24200,291
|
|
20240325,120700,18456649400,24200,24200,24250,24200,478
|
|
20240325,120600,18445070300,24200,24200,24250,24200,854
|
|
20240325,120500,18424402750,24200,24200,24250,24200,559
|
|
20240325,120400,18410864900,24200,24200,24250,24200,1337
|
|
20240325,120300,18378503800,24200,24200,24250,24200,873
|
|
20240325,120200,18357365650,24200,24200,24200,24200,438
|
|
20240325,120100,18346766050,24200,24250,24250,24200,699
|
|
20240325,120000,18329849100,24200,24200,24250,24200,1699
|
|
20240325,115900,18288721200,24200,24200,24250,24200,296
|
|
20240325,115800,18281557950,24200,24200,24250,24200,512
|
|
20240325,115700,18269167100,24200,24200,24250,24200,456
|
|
20240325,115600,18258131200,24250,24200,24250,24200,439
|
|
20240325,115500,18247491700,24200,24200,24250,24200,417
|
|
20240325,115400,18237400200,24250,24200,24250,24200,256
|
|
20240325,115300,18231203250,24200,24200,24250,24200,425
|
|
20240325,115200,18220914100,24200,24200,24250,24150,1733
|
|
20240325,115100,18178967900,24200,24200,24200,24200,3056
|
|
20240325,115000,18105012700,24200,24200,24250,24200,481
|
|
20240325,114900,18093372050,24200,24200,24250,24200,601
|
|
20240325,114800,18078816850,24200,24250,24250,24200,1898
|
|
20240325,114700,18032883600,24200,24200,24200,24200,2947
|
|
20240325,114600,17961566200,24200,24200,24250,24200,367
|
|
20240325,114500,17952684750,24250,24200,24250,24200,648
|
|
20240325,114400,17936987500,24200,24200,24250,24200,1679
|
|
20240325,114300,17896355150,24250,24200,24250,24200,408
|
|
20240325,114200,17886480400,24200,24200,24200,24200,141
|
|
20240325,114100,17883068200,24200,24200,24250,24200,535
|
|
20240325,114000,17870109750,24200,24250,24250,24200,608
|
|
20240325,113900,17855384900,24200,24200,24200,24200,774
|
|
20240325,113800,17836654100,24200,24200,24250,24200,553
|
|
20240325,113700,17823259100,24250,24200,24250,24200,244
|
|
20240325,113600,17817352500,24200,24200,24200,24200,309
|
|
20240325,113500,17809874700,24200,24250,24250,24200,1081
|
|
20240325,113400,17783694700,24200,24200,24250,24200,681
|
|
20240325,113300,17767202800,24200,24200,24200,24200,209
|
|
20240325,113200,17762145000,24200,24200,24250,24200,222
|
|
20240325,113100,17756769300,24250,24250,24300,24200,5460
|
|
20240325,113000,17624370250,24250,24250,24300,24250,457
|
|
20240325,112900,17613276500,24250,24200,24300,24200,531
|
|
20240325,112800,17600412750,24200,24200,24300,24200,4986
|
|
20240325,112700,17479455700,24200,24250,24250,24200,3896
|
|
20240325,112600,17384981400,24250,24250,24250,24250,335
|
|
20240325,112500,17376857650,24250,24250,24300,24250,559
|
|
20240325,112400,17363300800,24250,24250,24300,24250,572
|
|
20240325,112300,17349429750,24250,24250,24300,24250,631
|
|
20240325,112200,17334117000,24250,24300,24300,24250,2494
|
|
20240325,112100,17273634500,24250,24250,24300,24250,2439
|
|
20240325,112000,17214485950,24250,24300,24300,24250,287
|
|
20240325,111900,17207524700,24250,24250,24300,24250,733
|
|
20240325,111800,17189737650,24250,24250,24250,24250,437
|
|
20240325,111700,17179140400,24300,24250,24300,24250,68
|
|
20240325,111600,17177490900,24250,24300,24300,24250,605
|
|
20240325,111500,17162807800,24250,24250,24250,24250,361
|
|
20240325,111400,17154053550,24250,24250,24250,24250,374
|
|
20240325,111300,17144984050,24250,24300,24300,24250,729
|
|
20240325,111200,17127301000,24300,24250,24300,24250,560
|
|
20240325,111100,17113709750,24250,24300,24300,24250,362
|
|
20240325,111000,17104925600,24300,24300,24350,24250,1831
|
|
20240325,110900,17060439450,24300,24350,24350,24300,748
|
|
20240325,110800,17042242100,24350,24300,24350,24300,823
|
|
20240325,110700,17022232150,24300,24350,24350,24300,593
|
|
20240325,110600,17007821600,24300,24300,24350,24300,419
|
|
20240325,110500,16997639850,24350,24250,24350,24250,2563
|
|
20240325,110400,16935366000,24250,24250,24300,24200,3072
|
|
20240325,110300,16860867250,24250,24250,24300,24250,208
|
|
20240325,110200,16855820700,24300,24250,24300,24250,130
|
|
20240325,110100,16852667450,24250,24250,24300,24250,391
|
|
20240325,110000,16843174700,24250,24250,24300,24250,153
|
|
20240325,105900,16839464350,24250,24250,24300,24250,260
|
|
20240325,105800,16833159150,24250,24300,24300,24250,4270
|
|
20240325,105700,16729595850,24300,24300,24300,24250,376
|
|
20240325,105600,16720465750,24250,24250,24300,24250,179
|
|
20240325,105500,16716124350,24250,24250,24300,24250,223
|
|
20240325,105400,16710714250,24250,24250,24300,24250,410
|
|
20240325,105300,16700760750,24250,24250,24300,24250,574
|
|
20240325,105200,16686840550,24250,24250,24300,24250,2823
|
|
20240325,105100,16618306450,24250,24250,24300,24250,463
|
|
20240325,105000,16607064300,24250,24300,24300,24250,576
|
|
20240325,104900,16593078950,24300,24350,24350,24250,703
|
|
20240325,104800,16575995750,24300,24300,24350,24300,422
|
|
20240325,104700,16565740100,24300,24350,24350,24300,478
|
|
20240325,104600,16554109100,24350,24300,24350,24300,261
|
|
20240325,104500,16547755800,24350,24300,24350,24300,314
|
|
20240325,104400,16540125500,24300,24300,24350,24300,726
|
|
20240325,104300,16522483500,24300,24300,24350,24250,1040
|
|
20240325,104200,16497186050,24300,24300,24350,24300,1656
|
|
20240325,104100,16456917700,24350,24300,24400,24300,4225
|
|
20240325,104000,16354066850,24300,24300,24350,24300,347
|
|
20240325,103900,16345629650,24350,24250,24400,24200,24636
|
|
20240325,103800,15747209800,24200,24200,24250,24200,2886
|
|
20240325,103700,15677368500,24250,24200,24250,24150,3690
|
|
20240325,103600,15588071300,24200,24150,24200,24150,1408
|
|
20240325,103500,15554009400,24200,24100,24200,24100,3147
|
|
20240325,103400,15478023200,24150,24100,24150,24100,552
|
|
20240325,103300,15464716300,24100,24150,24150,24100,632
|
|
20240325,103200,15449480000,24150,24150,24150,24100,1700
|
|
20240325,103100,15408455050,24150,24150,24200,24100,2234
|
|
20240325,103000,15354504000,24150,24100,24150,24100,875
|
|
20240325,102900,15333400750,24100,24100,24150,24100,1928
|
|
20240325,102800,15286880700,24150,24100,24150,24100,2814
|
|
20240325,102700,15218959600,24100,24150,24150,24100,2032
|
|
20240325,102600,15169903700,24150,24150,24200,24100,1252
|
|
20240325,102500,15139669600,24150,24150,24150,24100,2906
|
|
20240325,102400,15069489750,24200,24150,24200,24150,2992
|
|
20240325,102300,14997221900,24150,24150,24200,24100,4544
|
|
20240325,102200,14887561950,24150,24150,24200,24100,972
|
|
20240325,102100,14864090900,24150,24150,24200,24150,3159
|
|
20240325,102000,14787763250,24150,24150,24200,24150,2668
|
|
20240325,101900,14723315950,24150,24150,24200,24150,824
|
|
20240325,101800,14703415100,24150,24200,24200,24150,847
|
|
20240325,101700,14682960000,24200,24150,24200,24150,1529
|
|
20240325,101600,14646017950,24150,24150,24200,24150,870
|
|
20240325,101500,14625005950,24150,24150,24150,24150,2241
|
|
20240325,101400,14570885800,24150,24200,24200,24150,1244
|
|
20240325,101300,14540841200,24150,24150,24200,24150,1324
|
|
20240325,101200,14508845100,24150,24150,24200,24150,1452
|
|
20240325,101100,14473778550,24150,24150,24200,24150,1039
|
|
20240325,101000,14448686600,24150,24200,24200,24150,1559
|
|
20240325,100900,14411023150,24150,24150,24200,24150,750
|
|
20240325,100800,14392910500,24150,24150,24200,24150,1004
|
|
20240325,100700,14368658950,24150,24100,24200,24100,2289
|
|
20240325,100600,14313420000,24100,24150,24200,24100,2810
|
|
20240325,100500,14245605450,24150,24150,24200,24150,1551
|
|
20240325,100400,14208148200,24150,24200,24200,24150,1894
|
|
20240325,100300,14162349450,24150,24150,24200,24150,3263
|
|
20240325,100200,14083444550,24150,24150,24200,24150,1026
|
|
20240325,100100,14058654600,24150,24150,24200,24150,3999
|
|
20240325,100000,13962050700,24150,24150,24200,24150,1478
|
|
20240325,095900,13926355200,24150,24200,24250,24150,3444
|
|
20240325,095800,13843011350,24200,24150,24200,24150,4027
|
|
20240325,095700,13745615050,24200,24200,24200,24150,1343
|
|
20240325,095600,13713176700,24150,24200,24250,24150,3943
|
|
20240325,095500,13617767650,24250,24250,24250,24200,1598
|
|
20240325,095400,13579058650,24200,24200,24250,24200,1348
|
|
20240325,095300,13546433900,24200,24200,24250,24200,1662
|
|
20240325,095200,13506208550,24200,24200,24250,24200,7745
|
|
20240325,095100,13318778900,24200,24200,24250,24200,2286
|
|
20240325,095000,13263446600,24200,24200,24250,24200,1141
|
|
20240325,094900,13235833700,24250,24150,24250,24150,2559
|
|
20240325,094800,13173931850,24200,24200,24250,24150,4704
|
|
20240325,094700,13060084700,24200,24250,24250,24200,747
|
|
20240325,094600,13042006600,24200,24200,24250,24200,1624
|
|
20240325,094500,13002698350,24200,24200,24250,24200,909
|
|
20240325,094400,12980689050,24250,24200,24250,24200,970
|
|
20240325,094300,12957191100,24200,24300,24300,24200,5560
|
|
20240325,094200,12822371750,24250,24250,24300,24250,1444
|
|
20240325,094100,12787349100,24250,24250,24300,24250,1480
|
|
20240325,094000,12751451600,24300,24300,24300,24250,1091
|
|
20240325,093900,12724978800,24300,24250,24300,24250,1290
|
|
20240325,093800,12693695900,24300,24200,24300,24200,4547
|
|
20240325,093700,12583447850,24250,24200,24250,24200,823
|
|
20240325,093600,12563510350,24200,24250,24250,24200,476
|
|
20240325,093500,12551975200,24200,24250,24250,24200,1094
|
|
20240325,093400,12525467050,24200,24200,24250,24200,337
|
|
20240325,093300,12517310800,24200,24250,24250,24200,2854
|
|
20240325,093200,12448123900,24200,24150,24250,24150,24095
|
|
20240325,093100,11864707350,24150,24150,24200,24100,14973
|
|
20240325,093000,11503100600,24150,24050,24200,24050,13087
|
|
20240325,092900,11187495150,24100,24100,24100,24050,4834
|
|
20240325,092800,11071215250,24050,24050,24100,24050,531
|
|
20240325,092700,11058443150,24050,24050,24100,24050,3723
|
|
20240325,092600,10968851850,24050,24050,24100,24050,717
|
|
20240325,092500,10951580450,24050,24050,24100,24000,3423
|
|
20240325,092400,10869265500,24050,24000,24050,23950,8531
|
|
20240325,092300,10664469000,24000,24050,24100,23950,34731
|
|
20240325,092200,9830278100,24100,24100,24100,24050,34571
|
|
20240325,092100,8997456400,24100,24150,24150,24100,961
|
|
20240325,092000,8974279750,24150,24100,24150,24100,7208
|
|
20240325,091900,8800228200,24150,24050,24150,24050,1429
|
|
20240325,091800,8765733350,24100,24100,24100,24050,9813
|
|
20240325,091700,8529271200,24100,24100,24100,24050,12500
|
|
20240325,091600,8228124050,24100,24100,24100,24000,26423
|
|
20240325,091500,7591670450,24100,24150,24150,24100,5342
|
|
20240325,091400,7462909250,24100,24050,24150,24000,47527
|
|
20240325,091300,6320623000,24050,24200,24200,24000,73746
|
|
20240325,091200,4543367600,24150,24200,24250,24150,10780
|
|
20240325,091100,4282470200,24200,24200,24300,24150,14810
|
|
20240325,091000,3923915350,24200,24300,24300,24150,40501
|
|
20240325,090900,2942683800,24300,24250,24300,24250,13869
|
|
20240325,090800,2605774100,24250,24350,24350,24250,16538
|
|
20240325,090700,2204046200,24350,24400,24400,24300,7371
|
|
20240325,090600,2024690750,24400,24350,24450,24350,9931
|
|
20240325,090500,1782282150,24350,24500,24500,24350,17282
|
|
20240325,090400,1360531500,24500,24450,24500,24450,2558
|
|
20240325,090300,1297958550,24500,24500,24500,24450,3026
|
|
20240325,090200,1223870000,24500,24600,24600,24400,30017
|
|
20240325,090100,489926600,24550,24550,24600,24500,8140
|
|
20240325,090000,290024100,24500,24550,24600,24500,11767
|