605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,190100,21687919250,24300,24300,24300,24300,0
|
|
20240326,190000,21687919250,24300,24300,24300,24300,0
|
|
20240326,185900,21687919250,24300,24300,24300,24300,0
|
|
20240326,185800,21687919250,24300,24300,24300,24300,0
|
|
20240326,185700,21687919250,24300,24300,24300,24300,0
|
|
20240326,185600,21687919250,24300,24300,24300,24300,0
|
|
20240326,185500,21687919250,24300,24300,24300,24300,0
|
|
20240326,185400,21687919250,24300,24300,24300,24300,0
|
|
20240326,185300,21687919250,24300,24300,24300,24300,0
|
|
20240326,185200,21687919250,24300,24300,24300,24300,0
|
|
20240326,185100,21687919250,24300,24300,24300,24300,0
|
|
20240326,185000,21687919250,24300,24300,24300,24300,0
|
|
20240326,184900,21687919250,24300,24300,24300,24300,0
|
|
20240326,184800,21687919250,24300,24300,24300,24300,0
|
|
20240326,184700,21687919250,24300,24300,24300,24300,0
|
|
20240326,184600,21687919250,24300,24300,24300,24300,0
|
|
20240326,184500,21687919250,24300,24300,24300,24300,0
|
|
20240326,184400,21687919250,24300,24300,24300,24300,0
|
|
20240326,184300,21687919250,24300,24300,24300,24300,0
|
|
20240326,184200,21687919250,24300,24300,24300,24300,0
|
|
20240326,184100,21687919250,24300,24300,24300,24300,0
|
|
20240326,184000,21687919250,24300,24300,24300,24300,0
|
|
20240326,183900,21687919250,24300,24300,24300,24300,0
|
|
20240326,183800,21687919250,24300,24300,24300,24300,0
|
|
20240326,183700,21687919250,24300,24300,24300,24300,0
|
|
20240326,183600,21687919250,24300,24300,24300,24300,0
|
|
20240326,183500,21687919250,24300,24300,24300,24300,0
|
|
20240326,183400,21687919250,24300,24300,24300,24300,0
|
|
20240326,183300,21687919250,24300,24300,24300,24300,0
|
|
20240326,183200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,183100,21687919250,24300,24300,24300,24300,0
|
|
20240326,183000,21687919250,24300,24300,24300,24300,0
|
|
20240326,182900,21687919250,24300,24300,24300,24300,0
|
|
20240326,182800,21687919250,24300,24300,24300,24300,0
|
|
20240326,182700,21687919250,24300,24300,24300,24300,0
|
|
20240326,182600,21687919250,24300,24300,24300,24300,0
|
|
20240326,182500,21687919250,24300,24300,24300,24300,0
|
|
20240326,182400,21687919250,24300,24300,24300,24300,0
|
|
20240326,182300,21687919250,24300,24300,24300,24300,0
|
|
20240326,182200,21687919250,24300,24300,24300,24300,0
|
|
20240326,182100,21687919250,24300,24300,24300,24300,0
|
|
20240326,182000,21687919250,24300,24300,24300,24300,0
|
|
20240326,181900,21687919250,24300,24300,24300,24300,0
|
|
20240326,181800,21687919250,24300,24300,24300,24300,0
|
|
20240326,181700,21687919250,24300,24300,24300,24300,0
|
|
20240326,181600,21687919250,24300,24300,24300,24300,0
|
|
20240326,181500,21687919250,24300,24300,24300,24300,0
|
|
20240326,181400,21687919250,24300,24300,24300,24300,0
|
|
20240326,181300,21687919250,24300,24300,24300,24300,0
|
|
20240326,181200,21687919250,24300,24300,24300,24300,0
|
|
20240326,181100,21687919250,24300,24300,24300,24300,0
|
|
20240326,181000,21687919250,24300,24300,24300,24300,0
|
|
20240326,180900,21687919250,24300,24300,24300,24300,0
|
|
20240326,180800,21687919250,24300,24300,24300,24300,0
|
|
20240326,180700,21687919250,24300,24300,24300,24300,0
|
|
20240326,180600,21687919250,24300,24300,24300,24300,0
|
|
20240326,180500,21687919250,24300,24300,24300,24300,0
|
|
20240326,180400,21687919250,24300,24300,24300,24300,0
|
|
20240326,180300,21687919250,24300,24300,24300,24300,0
|
|
20240326,180200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,180100,21687919250,24300,24300,24300,24300,0
|
|
20240326,180000,21687919250,24300,24300,24300,24300,0
|
|
20240326,175900,21687919250,24300,24300,24300,24300,0
|
|
20240326,175800,21687919250,24300,24300,24300,24300,0
|
|
20240326,175700,21687919250,24300,24300,24300,24300,0
|
|
20240326,175600,21687919250,24300,24300,24300,24300,0
|
|
20240326,175500,21687919250,24300,24300,24300,24300,0
|
|
20240326,175400,21687919250,24300,24300,24300,24300,0
|
|
20240326,175300,21687919250,24300,24300,24300,24300,0
|
|
20240326,175200,21687919250,24300,24300,24300,24300,0
|
|
20240326,175100,21687919250,24300,24300,24300,24300,0
|
|
20240326,175000,21687919250,24300,24300,24300,24300,0
|
|
20240326,174900,21687919250,24300,24300,24300,24300,0
|
|
20240326,174800,21687919250,24300,24300,24300,24300,0
|
|
20240326,174700,21687919250,24300,24300,24300,24300,0
|
|
20240326,174600,21687919250,24300,24300,24300,24300,0
|
|
20240326,174500,21687919250,24300,24300,24300,24300,0
|
|
20240326,174400,21687919250,24300,24300,24300,24300,0
|
|
20240326,174300,21687919250,24300,24300,24300,24300,0
|
|
20240326,174200,21687919250,24300,24300,24300,24300,0
|
|
20240326,174100,21687919250,24300,24300,24300,24300,0
|
|
20240326,174000,21687919250,24300,24300,24300,24300,0
|
|
20240326,173900,21687919250,24300,24300,24300,24300,0
|
|
20240326,173800,21687919250,24300,24300,24300,24300,0
|
|
20240326,173700,21687919250,24300,24300,24300,24300,0
|
|
20240326,173600,21687919250,24300,24300,24300,24300,0
|
|
20240326,173500,21687919250,24300,24300,24300,24300,0
|
|
20240326,173400,21687919250,24300,24300,24300,24300,0
|
|
20240326,173300,21687919250,24300,24300,24300,24300,0
|
|
20240326,173200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,173100,21687919250,24300,24300,24300,24300,0
|
|
20240326,173000,21687919250,24300,24300,24300,24300,0
|
|
20240326,172900,21687919250,24300,24300,24300,24300,0
|
|
20240326,172800,21687919250,24300,24300,24300,24300,0
|
|
20240326,172700,21687919250,24300,24300,24300,24300,0
|
|
20240326,172600,21687919250,24300,24300,24300,24300,0
|
|
20240326,172500,21687919250,24300,24300,24300,24300,0
|
|
20240326,172400,21687919250,24300,24300,24300,24300,0
|
|
20240326,172300,21687919250,24300,24300,24300,24300,0
|
|
20240326,172200,21687919250,24300,24300,24300,24300,0
|
|
20240326,172100,21687919250,24300,24300,24300,24300,0
|
|
20240326,172000,21687919250,24300,24300,24300,24300,0
|
|
20240326,171900,21687919250,24300,24300,24300,24300,0
|
|
20240326,171800,21687919250,24300,24300,24300,24300,0
|
|
20240326,171700,21687919250,24300,24300,24300,24300,0
|
|
20240326,171600,21687919250,24300,24300,24300,24300,0
|
|
20240326,171500,21687919250,24300,24300,24300,24300,0
|
|
20240326,171400,21687919250,24300,24300,24300,24300,0
|
|
20240326,171300,21687919250,24300,24300,24300,24300,0
|
|
20240326,171200,21687919250,24300,24300,24300,24300,0
|
|
20240326,171100,21687919250,24300,24300,24300,24300,0
|
|
20240326,171000,21687919250,24300,24300,24300,24300,0
|
|
20240326,170900,21687919250,24300,24300,24300,24300,0
|
|
20240326,170800,21687919250,24300,24300,24300,24300,0
|
|
20240326,170700,21687919250,24300,24300,24300,24300,0
|
|
20240326,170600,21687919250,24300,24300,24300,24300,0
|
|
20240326,170500,21687919250,24300,24300,24300,24300,0
|
|
20240326,170400,21687919250,24300,24300,24300,24300,0
|
|
20240326,170300,21687919250,24300,24300,24300,24300,0
|
|
20240326,170200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,170100,21687919250,24300,24300,24300,24300,0
|
|
20240326,170000,21687919250,24300,24300,24300,24300,0
|
|
20240326,165900,21687919250,24300,24300,24300,24300,0
|
|
20240326,165800,21687919250,24300,24300,24300,24300,0
|
|
20240326,165700,21687919250,24300,24300,24300,24300,0
|
|
20240326,165600,21687919250,24300,24300,24300,24300,0
|
|
20240326,165500,21687919250,24300,24300,24300,24300,0
|
|
20240326,165400,21687919250,24300,24300,24300,24300,0
|
|
20240326,165300,21687919250,24300,24300,24300,24300,0
|
|
20240326,165200,21687919250,24300,24300,24300,24300,0
|
|
20240326,165100,21687919250,24300,24300,24300,24300,0
|
|
20240326,165000,21687919250,24300,24300,24300,24300,0
|
|
20240326,164900,21687919250,24300,24300,24300,24300,0
|
|
20240326,164800,21687919250,24300,24300,24300,24300,0
|
|
20240326,164700,21687919250,24300,24300,24300,24300,0
|
|
20240326,164600,21687919250,24300,24300,24300,24300,0
|
|
20240326,164500,21687919250,24300,24300,24300,24300,0
|
|
20240326,164400,21687919250,24300,24300,24300,24300,0
|
|
20240326,164300,21687919250,24300,24300,24300,24300,0
|
|
20240326,164200,21687919250,24300,24300,24300,24300,0
|
|
20240326,164100,21687919250,24300,24300,24300,24300,0
|
|
20240326,164000,21687919250,24300,24300,24300,24300,0
|
|
20240326,163900,21687919250,24300,24300,24300,24300,0
|
|
20240326,163800,21687919250,24300,24300,24300,24300,0
|
|
20240326,163700,21687919250,24300,24300,24300,24300,0
|
|
20240326,163600,21687919250,24300,24300,24300,24300,0
|
|
20240326,163500,21687919250,24300,24300,24300,24300,0
|
|
20240326,163400,21687919250,24300,24300,24300,24300,0
|
|
20240326,163300,21687919250,24300,24300,24300,24300,0
|
|
20240326,163200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,163100,21687919250,24300,24300,24300,24300,0
|
|
20240326,163000,21687919250,24300,24300,24300,24300,0
|
|
20240326,162900,21687919250,24300,24300,24300,24300,0
|
|
20240326,162800,21687919250,24300,24300,24300,24300,0
|
|
20240326,162700,21687919250,24300,24300,24300,24300,0
|
|
20240326,162600,21687919250,24300,24300,24300,24300,0
|
|
20240326,162500,21687919250,24300,24300,24300,24300,0
|
|
20240326,162400,21687919250,24300,24300,24300,24300,0
|
|
20240326,162300,21687919250,24300,24300,24300,24300,0
|
|
20240326,162200,21687919250,24300,24300,24300,24300,0
|
|
20240326,162100,21687919250,24300,24300,24300,24300,0
|
|
20240326,162000,21687919250,24300,24300,24300,24300,0
|
|
20240326,161900,21687919250,24300,24300,24300,24300,0
|
|
20240326,161800,21687919250,24300,24300,24300,24300,0
|
|
20240326,161700,21687919250,24300,24300,24300,24300,0
|
|
20240326,161600,21687919250,24300,24300,24300,24300,0
|
|
20240326,161500,21687919250,24300,24300,24300,24300,0
|
|
20240326,161400,21687919250,24300,24300,24300,24300,0
|
|
20240326,161300,21687919250,24300,24300,24300,24300,0
|
|
20240326,161200,21687919250,24300,24300,24300,24300,0
|
|
20240326,161100,21687919250,24300,24300,24300,24300,0
|
|
20240326,161000,21687919250,24300,24300,24300,24300,0
|
|
20240326,160900,21687919250,24300,24300,24300,24300,0
|
|
20240326,160800,21687919250,24300,24300,24300,24300,0
|
|
20240326,160700,21687919250,24300,24300,24300,24300,0
|
|
20240326,160600,21687919250,24300,24300,24300,24300,0
|
|
20240326,160500,21687919250,24300,24300,24300,24300,0
|
|
20240326,160400,21687919250,24300,24300,24300,24300,0
|
|
20240326,160300,21687919250,24300,24300,24300,24300,0
|
|
20240326,160200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,160100,21687919250,24300,24300,24300,24300,0
|
|
20240326,160000,21687919250,24300,24300,24300,24300,0
|
|
20240326,155900,21687919250,24300,24300,24300,24300,0
|
|
20240326,155800,21687919250,24300,24300,24300,24300,0
|
|
20240326,155700,21687919250,24300,24300,24300,24300,0
|
|
20240326,155600,21687919250,24300,24300,24300,24300,0
|
|
20240326,155500,21687919250,24300,24300,24300,24300,0
|
|
20240326,155400,21687919250,24300,24300,24300,24300,0
|
|
20240326,155300,21687919250,24300,24300,24300,24300,0
|
|
20240326,155200,21687919250,24300,24300,24300,24300,0
|
|
20240326,155100,21687919250,24300,24300,24300,24300,0
|
|
20240326,155000,21687919250,24300,24300,24300,24300,0
|
|
20240326,154900,21687919250,24300,24300,24300,24300,0
|
|
20240326,154800,21687919250,24300,24300,24300,24300,0
|
|
20240326,154700,21687919250,24300,24300,24300,24300,0
|
|
20240326,154600,21687919250,24300,24300,24300,24300,0
|
|
20240326,154500,21687919250,24300,24300,24300,24300,0
|
|
20240326,154400,21687919250,24300,24300,24300,24300,0
|
|
20240326,154300,21687919250,24300,24300,24300,24300,0
|
|
20240326,154200,21687919250,24300,24300,24300,24300,0
|
|
20240326,154100,21687919250,24300,24300,24300,24300,0
|
|
20240326,154000,21687919250,24300,24300,24300,24300,0
|
|
20240326,153900,21687919250,24300,24300,24300,24300,0
|
|
20240326,153800,21687919250,24300,24300,24300,24300,0
|
|
20240326,153700,21687919250,24300,24300,24300,24300,0
|
|
20240326,153600,21687919250,24300,24300,24300,24300,0
|
|
20240326,153500,21687919250,24300,24300,24300,24300,0
|
|
20240326,153400,21687919250,24300,24300,24300,24300,0
|
|
20240326,153300,21687919250,24300,24300,24300,24300,0
|
|
20240326,153200,21687919250,24300,24300,24300,24300,61413
|
|
20240326,153100,21687919250,24300,24300,24300,24300,0
|
|
20240326,153000,21687919250,24300,24300,24300,24300,61413
|
|
20240326,152900,20195583350,24400,24400,24400,24400,0
|
|
20240326,152800,20195583350,24400,24400,24400,24400,0
|
|
20240326,152700,20195583350,24400,24400,24400,24400,0
|
|
20240326,152600,20195583350,24400,24400,24400,24400,0
|
|
20240326,152500,20195583350,24400,24400,24400,24400,0
|
|
20240326,152400,20195583350,24400,24400,24400,24400,0
|
|
20240326,152300,20195583350,24400,24400,24400,24400,0
|
|
20240326,152200,20195583350,24400,24400,24400,24400,0
|
|
20240326,152100,20195583350,24400,24400,24400,24400,0
|
|
20240326,152000,20195583350,24400,24400,24400,24400,0
|
|
20240326,151900,20195583350,24400,24350,24400,24300,4310
|
|
20240326,151800,20090616100,24350,24350,24350,24300,3938
|
|
20240326,151700,19994844550,24350,24350,24350,24300,1900
|
|
20240326,151600,19948579900,24350,24250,24350,24250,12406
|
|
20240326,151500,19647099800,24250,24250,24300,24250,2017
|
|
20240326,151400,19598187100,24250,24300,24300,24250,762
|
|
20240326,151300,19579678700,24300,24250,24300,24250,1238
|
|
20240326,151200,19549646500,24250,24300,24300,24250,1113
|
|
20240326,151100,19522602600,24250,24300,24300,24250,2449
|
|
20240326,151000,19463178650,24300,24300,24350,24250,9529
|
|
20240326,150900,19231620900,24350,24300,24350,24300,118
|
|
20240326,150800,19228748450,24300,24300,24350,24300,669
|
|
20240326,150700,19212491350,24300,24300,24350,24300,685
|
|
20240326,150600,19195814000,24300,24300,24350,24300,92
|
|
20240326,150500,19193574700,24350,24300,24350,24300,2410
|
|
20240326,150400,19135011200,24300,24300,24350,24300,225
|
|
20240326,150300,19129543150,24300,24300,24350,24300,908
|
|
20240326,150200,19107477850,24300,24300,24350,24300,1308
|
|
20240326,150100,19075686100,24300,24300,24350,24300,4265
|
|
20240326,150000,18972021350,24300,24250,24300,24250,5229
|
|
20240326,145900,18844957500,24250,24250,24300,24250,134
|
|
20240326,145800,18841704600,24250,24300,24300,24250,3612
|
|
20240326,145700,18753958600,24300,24300,24350,24300,11626
|
|
20240326,145600,18471433950,24300,24300,24350,24300,695
|
|
20240326,145500,18454532250,24350,24300,24350,24300,1067
|
|
20240326,145400,18428553800,24350,24350,24350,24300,710
|
|
20240326,145300,18411278100,24300,24300,24350,24300,386
|
|
20240326,145200,18401881600,24300,24350,24350,24300,1999
|
|
20240326,145100,18353272700,24300,24300,24350,24300,889
|
|
20240326,145000,18331628750,24300,24350,24350,24300,875
|
|
20240326,144900,18310325150,24300,24300,24350,24300,1449
|
|
20240326,144800,18275044150,24350,24300,24350,24300,1112
|
|
20240326,144700,18248019800,24300,24300,24350,24300,433
|
|
20240326,144600,18237489600,24300,24300,24350,24300,1257
|
|
20240326,144500,18206903150,24300,24300,24350,24300,808
|
|
20240326,144400,18187265850,24350,24300,24350,24300,515
|
|
20240326,144300,18174729250,24350,24300,24350,24300,127
|
|
20240326,144200,18171638900,24350,24350,24350,24300,726
|
|
20240326,144100,18153989600,24350,24350,24350,24300,192
|
|
20240326,144000,18149316900,24300,24350,24350,24300,556
|
|
20240326,143900,18135781150,24350,24300,24350,24300,415
|
|
20240326,143800,18125678050,24300,24300,24350,24300,2257
|
|
20240326,143700,18070786100,24300,24300,24350,24300,730
|
|
20240326,143600,18053028350,24300,24300,24350,24300,2489
|
|
20240326,143500,17992537900,24300,24250,24350,24250,19393
|
|
20240326,143400,17521516350,24250,24250,24300,24250,276
|
|
20240326,143300,17514816750,24250,24250,24300,24250,82
|
|
20240326,143200,17512826900,24300,24250,24300,24250,3380
|
|
20240326,143100,17430744400,24250,24250,24300,24250,100
|
|
20240326,143000,17428316700,24300,24250,24300,24250,2274
|
|
20240326,142900,17373130300,24300,24300,24300,24250,170
|
|
20240326,142800,17369005650,24250,24300,24300,24250,106
|
|
20240326,142700,17366434250,24300,24250,24300,24250,1052
|
|
20240326,142600,17340913300,24250,24250,24300,24250,250
|
|
20240326,142500,17334846200,24250,24250,24300,24250,1571
|
|
20240326,142400,17296743650,24300,24300,24300,24250,3262
|
|
20240326,142300,17217582650,24300,24250,24300,24250,699
|
|
20240326,142200,17200627750,24250,24250,24300,24250,98
|
|
20240326,142100,17198250250,24250,24300,24300,24250,356
|
|
20240326,142000,17189602100,24300,24250,24300,24250,294
|
|
20240326,141900,17182460400,24300,24300,24350,24250,2060
|
|
20240326,141800,17132400700,24300,24300,24350,24300,392
|
|
20240326,141700,17122870050,24350,24300,24350,24300,2310
|
|
20240326,141600,17066717800,24300,24300,24350,24300,1481
|
|
20240326,141500,17030725100,24300,24300,24350,24300,164
|
|
20240326,141400,17026737100,24300,24300,24350,24300,1468
|
|
20240326,141300,16991059900,24250,24300,24300,24250,1077
|
|
20240326,141200,16964889900,24300,24300,24300,24250,286
|
|
20240326,141100,16957941200,24300,24300,24300,24250,2666
|
|
20240326,141000,16893188150,24300,24300,24300,24250,1209
|
|
20240326,140900,16863829350,24250,24300,24300,24250,1425
|
|
20240326,140800,16829220800,24250,24250,24300,24250,4199
|
|
20240326,140700,16727185700,24300,24300,24300,24250,970
|
|
20240326,140600,16703628100,24250,24250,24300,24250,151
|
|
20240326,140500,16699961600,24250,24300,24300,24250,32
|
|
20240326,140400,16699184650,24250,24250,24300,24250,157
|
|
20240326,140300,16695372100,24250,24300,24300,24250,736
|
|
20240326,140200,16677496100,24300,24250,24300,24250,79
|
|
20240326,140100,16675577700,24300,24300,24300,24250,87
|
|
20240326,140000,16673465000,24250,24300,24300,24250,1097
|
|
20240326,135900,16646825900,24300,24350,24350,24250,21264
|
|
20240326,135800,16130110650,24350,24350,24350,24300,55
|
|
20240326,135700,16128771450,24350,24300,24350,24300,62
|
|
20240326,135600,16127263900,24300,24300,24350,24300,35
|
|
20240326,135500,16126413050,24350,24300,24350,24300,48
|
|
20240326,135400,16125246150,24350,24300,24350,24300,35
|
|
20240326,135300,16124394650,24300,24300,24300,24300,501
|
|
20240326,135200,16112220350,24300,24300,24350,24300,387
|
|
20240326,135100,16102815350,24300,24350,24350,24300,2621
|
|
20240326,135000,16039119750,24350,24350,24350,24300,11185
|
|
20240326,134900,15767302200,24300,24350,24350,24300,379
|
|
20240326,134800,15758073800,24350,24300,24350,24300,54
|
|
20240326,134700,15756760700,24300,24350,24350,24300,225
|
|
20240326,134600,15751282350,24300,24350,24350,24300,93
|
|
20240326,134500,15749018300,24350,24350,24350,24300,423
|
|
20240326,134400,15738721250,24350,24350,24350,24300,274
|
|
20240326,134300,15732049450,24350,24300,24350,24300,26
|
|
20240326,134200,15731416950,24300,24350,24350,24300,521
|
|
20240326,134100,15718730850,24350,24300,24350,24300,994
|
|
20240326,134000,15694527150,24350,24350,24350,24350,615
|
|
20240326,133900,15679551900,24350,24300,24350,24300,263
|
|
20240326,133800,15673158100,24300,24350,24350,24300,48
|
|
20240326,133700,15671990450,24350,24350,24350,24300,367
|
|
20240326,133600,15663055400,24350,24300,24350,24300,146
|
|
20240326,133500,15659505100,24300,24300,24350,24300,226
|
|
20240326,133400,15654012950,24350,24350,24350,24350,144
|
|
20240326,133300,15650506550,24350,24350,24350,24300,20
|
|
20240326,133200,15650019650,24350,24350,24350,24300,110
|
|
20240326,133100,15647341700,24300,24300,24350,24300,2070
|
|
20240326,133000,15597006250,24350,24350,24350,24300,346
|
|
20240326,132900,15588581200,24350,24300,24350,24300,200
|
|
20240326,132800,15583720550,24300,24350,24350,24300,124
|
|
20240326,132700,15580706350,24300,24350,24350,24300,15
|
|
20240326,132600,15580341450,24300,24300,24350,24300,1157
|
|
20240326,132500,15552200750,24350,24300,24350,24300,65
|
|
20240326,132400,15550618850,24350,24350,24350,24350,90
|
|
20240326,132300,15548427350,24300,24350,24350,24300,493
|
|
20240326,132200,15536428700,24350,24300,24350,24300,656
|
|
20240326,132100,15520459250,24300,24350,24350,24300,81
|
|
20240326,132000,15518487650,24350,24350,24350,24300,14
|
|
20240326,131900,15518146800,24300,24400,24450,24300,12813
|
|
20240326,131800,15205775550,24350,24400,24400,24350,329
|
|
20240326,131700,15197754800,24400,24350,24400,24350,649
|
|
20240326,131600,15181920250,24350,24400,24400,24350,37
|
|
20240326,131500,15181017750,24400,24400,24400,24350,115
|
|
20240326,131400,15178212100,24350,24350,24400,24350,1102
|
|
20240326,131300,15151365250,24400,24350,24400,24350,7
|
|
20240326,131200,15151194750,24400,24350,24400,24350,442
|
|
20240326,131100,15140410200,24400,24350,24400,24350,284
|
|
20240326,131000,15133489200,24350,24400,24400,24350,214
|
|
20240326,130900,15128272700,24400,24350,24400,24350,29
|
|
20240326,130800,15127565650,24350,24400,24400,24350,37
|
|
20240326,130700,15126663350,24350,24400,24400,24350,104
|
|
20240326,130600,15124126300,24400,24350,24400,24350,4291
|
|
20240326,130500,15019600700,24400,24300,24400,24250,28504
|
|
20240326,130400,14327145950,24300,24250,24300,24250,993
|
|
20240326,130300,14303039400,24250,24300,24300,24250,2493
|
|
20240326,130200,14242576600,24250,24300,24300,24250,68
|
|
20240326,130100,14240924650,24300,24250,24300,24250,179
|
|
20240326,130000,14236578350,24300,24250,24300,24250,2145
|
|
20240326,125900,14184556950,24300,24250,24300,24250,520
|
|
20240326,125800,14171941050,24300,24250,24300,24250,390
|
|
20240326,125700,14162479050,24250,24300,24300,24250,730
|
|
20240326,125600,14144775500,24250,24250,24300,24250,767
|
|
20240326,125500,14126175350,24300,24300,24300,24250,842
|
|
20240326,125400,14105742700,24300,24250,24300,24250,1057
|
|
20240326,125300,14080107700,24250,24250,24300,24250,951
|
|
20240326,125200,14057037100,24300,24300,24300,24250,3035
|
|
20240326,125100,13983405200,24300,24250,24300,24250,1076
|
|
20240326,125000,13957289650,24300,24300,24300,24250,1178
|
|
20240326,124900,13928686950,24300,24250,24300,24250,494
|
|
20240326,124800,13916700800,24300,24250,24300,24250,6863
|
|
20240326,124700,13750222600,24250,24250,24300,24250,998
|
|
20240326,124600,13726017000,24250,24250,24300,24250,1112
|
|
20240326,124500,13699014200,24300,24250,24300,24250,577
|
|
20240326,124400,13685009350,24250,24300,24300,24250,488
|
|
20240326,124300,13673168800,24250,24250,24300,24250,2457
|
|
20240326,124200,13613561150,24250,24250,24300,24250,601
|
|
20240326,124100,13598981750,24300,24250,24300,24250,582
|
|
20240326,124000,13584860350,24250,24250,24300,24250,1700
|
|
20240326,123900,13543618600,24300,24250,24300,24250,508
|
|
20240326,123800,13531287000,24250,24300,24350,24250,1456
|
|
20240326,123700,13495907550,24350,24300,24350,24250,1637
|
|
20240326,123600,13456132750,24300,24300,24350,24300,618
|
|
20240326,123500,13441112950,24350,24350,24350,24300,1165
|
|
20240326,123400,13412792900,24350,24300,24350,24300,436
|
|
20240326,123300,13402194450,24350,24250,24350,24250,3246
|
|
20240326,123200,13323348050,24300,24250,24300,24250,442
|
|
20240326,123100,13312625900,24300,24250,24300,24250,1227
|
|
20240326,123000,13282835300,24300,24300,24300,24250,749
|
|
20240326,122900,13264661000,24300,24300,24300,24250,924
|
|
20240326,122800,13242228100,24250,24350,24350,24250,1027
|
|
20240326,122700,13217273300,24350,24300,24350,24250,2563
|
|
20240326,122600,13154996050,24350,24350,24350,24300,2081
|
|
20240326,122500,13104416500,24350,24300,24350,24300,487
|
|
20240326,122400,13092576300,24300,24350,24350,24300,411
|
|
20240326,122300,13082579750,24400,24300,24400,24250,14549
|
|
20240326,122200,12728229800,24300,24300,24300,24250,751
|
|
20240326,122100,12709998700,24300,24300,24350,24250,1448
|
|
20240326,122000,12674805450,24300,24300,24350,24300,612
|
|
20240326,121900,12659929000,24300,24300,24350,24300,2642
|
|
20240326,121800,12595705700,24300,24300,24350,24300,646
|
|
20240326,121700,12579998750,24300,24300,24350,24300,667
|
|
20240326,121600,12563790300,24300,24300,24350,24300,4168
|
|
20240326,121500,12462476250,24300,24250,24300,24250,591
|
|
20240326,121400,12448137200,24250,24250,24300,24250,672
|
|
20240326,121300,12431835900,24250,24250,24300,24250,631
|
|
20240326,121200,12416520550,24300,24350,24350,24250,974
|
|
20240326,121100,12392855000,24350,24300,24350,24300,879
|
|
20240326,121000,12371489550,24300,24300,24350,24300,466
|
|
20240326,120900,12360165350,24300,24250,24350,24250,2318
|
|
20240326,120800,12303843050,24250,24250,24300,24250,639
|
|
20240326,120700,12288338700,24250,24300,24350,24250,4347
|
|
20240326,120600,12182714550,24300,24350,24350,24300,267
|
|
20240326,120500,12176224300,24300,24300,24350,24300,1662
|
|
20240326,120400,12135786150,24300,24250,24350,24250,23743
|
|
20240326,120300,11558794850,24250,24300,24300,24250,2376
|
|
20240326,120200,11501174300,24250,24250,24300,24250,1454
|
|
20240326,120100,11465910150,24300,24250,24300,24250,3737
|
|
20240326,120000,11375286950,24250,24300,24300,24250,2683
|
|
20240326,115900,11310220900,24300,24250,24300,24250,1234
|
|
20240326,115800,11280284850,24300,24250,24300,24250,4823
|
|
20240326,115700,11163285000,24300,24250,24300,24250,796
|
|
20240326,115600,11143964950,24250,24300,24300,24250,24214
|
|
20240326,115500,10555698950,24300,24350,24350,24300,809
|
|
20240326,115400,10536023600,24300,24300,24350,24300,6842
|
|
20240326,115300,10369675800,24300,24300,24350,24300,1518
|
|
20240326,115200,10332775550,24300,24300,24350,24300,2960
|
|
20240326,115100,10260818850,24300,24300,24350,24300,3695
|
|
20240326,115000,10171001600,24300,24300,24350,24300,1384
|
|
20240326,114900,10137356100,24300,24350,24350,24300,629
|
|
20240326,114800,10122066700,24350,24300,24350,24300,1109
|
|
20240326,114700,10095108300,24300,24350,24350,24300,1834
|
|
20240326,114600,10050522200,24350,24300,24350,24300,1025
|
|
20240326,114500,10025605450,24350,24400,24400,24300,13301
|
|
20240326,114400,9701767950,24350,24400,24400,24350,3190
|
|
20240326,114300,9624070200,24350,24350,24400,24350,1003
|
|
20240326,114200,9599640750,24400,24350,24400,24350,614
|
|
20240326,114100,9584685150,24350,24350,24400,24350,1896
|
|
20240326,114000,9538511800,24350,24400,24400,24350,598
|
|
20240326,113900,9523941850,24400,24350,24400,24350,1028
|
|
20240326,113800,9498908500,24350,24350,24400,24350,2654
|
|
20240326,113700,9434274150,24350,24400,24400,24350,589
|
|
20240326,113600,9419924200,24400,24350,24400,24350,480
|
|
20240326,113500,9408230450,24400,24350,24400,24350,4368
|
|
20240326,113400,9301808300,24400,24350,24400,24350,709
|
|
20240326,113300,9284535250,24400,24350,24400,24350,576
|
|
20240326,113200,9270505100,24400,24400,24400,24350,516
|
|
20240326,113100,9257933050,24350,24350,24400,24350,325
|
|
20240326,113000,9250016850,24350,24400,24400,24350,940
|
|
20240326,112900,9227106450,24400,24400,24400,24350,2128
|
|
20240326,112800,9175264800,24400,24350,24400,24350,4519
|
|
20240326,112700,9065012850,24350,24400,24400,24350,1078
|
|
20240326,112600,9038756000,24350,24350,24400,24350,1905
|
|
20240326,112500,8992347150,24350,24400,24400,24350,1472
|
|
20240326,112400,8956488500,24350,24350,24400,24350,1447
|
|
20240326,112300,8921241200,24350,24400,24400,24350,1734
|
|
20240326,112200,8878968500,24400,24400,24400,24350,821
|
|
20240326,112100,8858961750,24350,24350,24400,24350,1403
|
|
20240326,112000,8824788900,24350,24400,24400,24350,843
|
|
20240326,111900,8804246500,24350,24350,24400,24350,791
|
|
20240326,111800,8784974100,24400,24350,24400,24350,889
|
|
20240326,111700,8763322700,24400,24350,24400,24350,417
|
|
20240326,111600,8753166200,24350,24400,24400,24350,1766
|
|
20240326,111500,8710126900,24350,24350,24400,24350,500
|
|
20240326,111400,8697945100,24400,24350,24400,24350,1759
|
|
20240326,111300,8655047150,24350,24350,24400,24350,834
|
|
20240326,111200,8634734950,24400,24350,24400,24350,661
|
|
20240326,111100,8618623400,24350,24400,24400,24350,735
|
|
20240326,111000,8600724550,24400,24400,24400,24350,609
|
|
20240326,110900,8585887250,24350,24400,24400,24350,791
|
|
20240326,110800,8566622250,24400,24400,24400,24350,409
|
|
20240326,110700,8556657950,24350,24350,24400,24350,584
|
|
20240326,110600,8542432550,24400,24350,24400,24350,1577
|
|
20240326,110500,8503994750,24350,24350,24400,24350,180
|
|
20240326,110400,8499607700,24350,24400,24400,24350,1158
|
|
20240326,110300,8471370600,24400,24400,24400,24400,263
|
|
20240326,110200,8464953400,24350,24350,24400,24300,9985
|
|
20240326,110100,8221798650,24350,24350,24350,24300,2364
|
|
20240326,110000,8164349100,24300,24300,24350,24300,185
|
|
20240326,105900,8159851850,24350,24350,24350,24300,904
|
|
20240326,105800,8137839800,24350,24300,24350,24300,383
|
|
20240326,105700,8128523600,24350,24350,24350,24350,169
|
|
20240326,105600,8124408450,24300,24350,24350,24300,5035
|
|
20240326,105500,8002050000,24350,24350,24350,24300,384
|
|
20240326,105400,7992702550,24350,24350,24350,24350,579
|
|
20240326,105300,7978603900,24350,24300,24350,24300,7392
|
|
20240326,105200,7798631200,24300,24350,24350,24300,306
|
|
20240326,105100,7791186150,24300,24350,24350,24300,1125
|
|
20240326,105000,7763829200,24250,24350,24400,24250,20747
|
|
20240326,104900,7259296150,24350,24350,24400,24350,2117
|
|
20240326,104800,7207734500,24350,24400,24400,24350,625
|
|
20240326,104700,7192505750,24400,24350,24400,24350,310
|
|
20240326,104600,7184947350,24350,24400,24400,24350,213
|
|
20240326,104500,7179752550,24400,24350,24400,24350,841
|
|
20240326,104400,7159232250,24350,24400,24400,24350,234
|
|
20240326,104300,7153526700,24350,24350,24400,24350,189
|
|
20240326,104200,7148916550,24400,24400,24400,24350,1754
|
|
20240326,104100,7106197200,24400,24400,24400,24350,149
|
|
20240326,104000,7102563200,24350,24400,24400,24350,214
|
|
20240326,103900,7097344600,24400,24400,24400,24350,287
|
|
20240326,103800,7090346850,24350,24350,24400,24350,644
|
|
20240326,103700,7074659850,24350,24400,24400,24350,3298
|
|
20240326,103600,6994339800,24400,24400,24400,24350,400
|
|
20240326,103500,6984587100,24400,24450,24450,24350,5268
|
|
20240326,103400,6856051750,24450,24400,24450,24400,305
|
|
20240326,103300,6848600550,24400,24450,24450,24400,487
|
|
20240326,103200,6836708400,24450,24450,24450,24400,634
|
|
20240326,103100,6821225300,24450,24400,24450,24400,1514
|
|
20240326,103000,6784275750,24400,24400,24450,24400,302
|
|
20240326,102900,6776899500,24450,24400,24450,24400,861
|
|
20240326,102800,6755883200,24400,24450,24450,24400,952
|
|
20240326,102700,6732635750,24400,24400,24450,24400,307
|
|
20240326,102600,6725139050,24400,24450,24450,24400,2518
|
|
20240326,102500,6663693500,24400,24450,24450,24400,5316
|
|
20240326,102400,6533978550,24400,24400,24450,24400,311
|
|
20240326,102300,6526388200,24450,24400,24450,24400,920
|
|
20240326,102200,6503922450,24400,24450,24450,24400,193
|
|
20240326,102100,6499210900,24400,24400,24450,24400,802
|
|
20240326,102000,6479607200,24450,24450,24450,24400,5528
|
|
20240326,101900,6344535000,24450,24500,24500,24450,12224
|
|
20240326,101800,6045632250,24450,24450,24500,24450,937
|
|
20240326,101700,6022719700,24450,24450,24500,24450,419
|
|
20240326,101600,6012473150,24450,24450,24500,24450,570
|
|
20240326,101500,5998518950,24450,24500,24500,24450,1744
|
|
20240326,101400,5955847450,24450,24450,24500,24450,4416
|
|
20240326,101300,5847832900,24450,24400,24450,24400,2793
|
|
20240326,101200,5779545800,24400,24450,24450,24400,89
|
|
20240326,101100,5777370950,24450,24400,24450,24350,11705
|
|
20240326,101000,5491767250,24350,24350,24400,24350,1904
|
|
20240326,100900,5445400850,24350,24350,24400,24300,6326
|
|
20240326,100800,5291379800,24350,24350,24400,24300,8351
|
|
20240326,100700,5088032900,24350,24400,24400,24350,1155
|
|
20240326,100600,5059883250,24350,24400,24400,24350,204
|
|
20240326,100500,5054913850,24400,24450,24450,24350,8339
|
|
20240326,100400,4851455050,24400,24400,24450,24400,952
|
|
20240326,100300,4828223550,24450,24400,24450,24400,84
|
|
20240326,100200,4826169950,24400,24450,24450,24400,644
|
|
20240326,100100,4810426550,24400,24450,24450,24400,730
|
|
20240326,100000,4792610900,24450,24400,24450,24400,366
|
|
20240326,095900,4783677700,24400,24450,24450,24400,37
|
|
20240326,095800,4782773100,24450,24350,24450,24350,2345
|
|
20240326,095700,4725534350,24350,24400,24400,24350,1472
|
|
20240326,095600,4689686600,24400,24450,24500,24400,9779
|
|
20240326,095500,4450708350,24450,24450,24500,24450,1145
|
|
20240326,095400,4422711900,24450,24500,24500,24450,458
|
|
20240326,095300,4411500850,24450,24400,24500,24400,6280
|
|
20240326,095200,4257862150,24450,24450,24450,24400,2873
|
|
20240326,095100,4187622450,24450,24450,24450,24400,435
|
|
20240326,095000,4176991750,24400,24400,24450,24400,2115
|
|
20240326,094900,4125332300,24400,24400,24450,24400,1087
|
|
20240326,094800,4098795600,24450,24450,24450,24400,473
|
|
20240326,094700,4087237800,24400,24400,24450,24400,9355
|
|
20240326,094600,3858848200,24400,24350,24400,24350,1712
|
|
20240326,094500,3817083900,24400,24350,24400,24350,9023
|
|
20240326,094400,3597272350,24300,24300,24350,24300,2868
|
|
20240326,094300,3527579300,24300,24350,24350,24300,450
|
|
20240326,094200,3516627900,24300,24350,24350,24300,332
|
|
20240326,094100,3508543750,24350,24350,24400,24300,30600
|
|
20240326,094000,2764140950,24350,24400,24400,24350,2229
|
|
20240326,093900,2709836100,24400,24400,24400,24350,1354
|
|
20240326,093800,2676799100,24400,24400,24400,24350,365
|
|
20240326,093700,2667898150,24400,24350,24400,24350,2031
|
|
20240326,093600,2618373450,24400,24400,24400,24350,806
|
|
20240326,093500,2598727750,24400,24400,24400,24350,252
|
|
20240326,093400,2592584800,24400,24350,24400,24350,1536
|
|
20240326,093300,2555139750,24350,24350,24400,24350,929
|
|
20240326,093200,2532506300,24350,24350,24400,24350,744
|
|
20240326,093100,2514361350,24400,24400,24400,24350,289
|
|
20240326,093000,2507316500,24400,24400,24400,24350,608
|
|
20240326,092900,2492487600,24350,24350,24400,24350,746
|
|
20240326,092800,2474310550,24350,24350,24400,24350,874
|
|
20240326,092700,2453019850,24400,24400,24400,24350,597
|
|
20240326,092600,2438453200,24400,24400,24400,24350,1855
|
|
20240326,092500,2393203300,24350,24400,24400,24350,301
|
|
20240326,092400,2385859700,24400,24350,24400,24300,8868
|
|
20240326,092300,2169924250,24300,24300,24350,24300,1146
|
|
20240326,092200,2142043200,24350,24300,24350,24300,287
|
|
20240326,092100,2135059650,24300,24300,24350,24300,941
|
|
20240326,092000,2112157000,24300,24300,24350,24300,111
|
|
20240326,091900,2109458000,24300,24250,24300,24250,4155
|
|
20240326,091800,2008514750,24250,24250,24300,24250,708
|
|
20240326,091700,1991333450,24250,24250,24300,24250,3048
|
|
20240326,091600,1917411300,24300,24300,24350,24250,4808
|
|
20240326,091500,1800638000,24350,24300,24400,24300,11030
|
|
20240326,091400,1532018850,24350,24300,24350,24300,378
|
|
20240326,091300,1522829550,24300,24300,24350,24300,699
|
|
20240326,091200,1505817300,24300,24350,24350,24300,716
|
|
20240326,091100,1488388400,24350,24250,24400,24250,13254
|
|
20240326,091000,1165865200,24250,24200,24300,24200,5435
|
|
20240326,090900,1034030300,24200,24250,24250,24200,6639
|
|
20240326,090800,873097250,24250,24250,24300,24200,12332
|
|
20240326,090700,574131400,24250,24250,24300,24250,800
|
|
20240326,090600,554719450,24250,24300,24300,24250,1380
|
|
20240326,090500,521254000,24300,24250,24300,24250,1377
|
|
20240326,090400,487834150,24300,24250,24300,24250,495
|
|
20240326,090300,475813050,24300,24250,24300,24250,2518
|
|
20240326,090200,414691350,24300,24300,24300,24250,692
|
|
20240326,090100,397876350,24300,24300,24350,24200,8012
|
|
20240326,090000,203570950,24350,24350,24400,24300,8344
|