606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,190200,15505692600,24900,24900,24900,24900,0
|
|
20240327,190100,15505692600,24900,24900,24900,24900,0
|
|
20240327,190000,15505692600,24900,24900,24900,24900,0
|
|
20240327,185900,15505692600,24900,24900,24900,24900,0
|
|
20240327,185800,15505692600,24900,24900,24900,24900,0
|
|
20240327,185700,15505692600,24900,24900,24900,24900,0
|
|
20240327,185600,15505692600,24900,24900,24900,24900,0
|
|
20240327,185500,15505692600,24900,24900,24900,24900,0
|
|
20240327,185400,15505692600,24900,24900,24900,24900,0
|
|
20240327,185300,15505692600,24900,24900,24900,24900,0
|
|
20240327,185200,15505692600,24900,24900,24900,24900,0
|
|
20240327,185100,15505692600,24900,24900,24900,24900,0
|
|
20240327,185000,15505692600,24900,24900,24900,24900,0
|
|
20240327,184900,15505692600,24900,24900,24900,24900,0
|
|
20240327,184800,15505692600,24900,24900,24900,24900,0
|
|
20240327,184700,15505692600,24900,24900,24900,24900,0
|
|
20240327,184600,15505692600,24900,24900,24900,24900,0
|
|
20240327,184500,15505692600,24900,24900,24900,24900,0
|
|
20240327,184400,15505692600,24900,24900,24900,24900,0
|
|
20240327,184300,15505692600,24900,24900,24900,24900,0
|
|
20240327,184200,15505692600,24900,24900,24900,24900,0
|
|
20240327,184100,15505692600,24900,24900,24900,24900,0
|
|
20240327,184000,15505692600,24900,24900,24900,24900,0
|
|
20240327,183900,15505692600,24900,24900,24900,24900,0
|
|
20240327,183800,15505692600,24900,24900,24900,24900,0
|
|
20240327,183700,15505692600,24900,24900,24900,24900,0
|
|
20240327,183600,15505692600,24900,24900,24900,24900,0
|
|
20240327,183500,15505692600,24900,24900,24900,24900,0
|
|
20240327,183400,15505692600,24900,24900,24900,24900,0
|
|
20240327,183300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,183200,15505692600,24900,24900,24900,24900,0
|
|
20240327,183100,15505692600,24900,24900,24900,24900,0
|
|
20240327,183000,15505692600,24900,24900,24900,24900,0
|
|
20240327,182900,15505692600,24900,24900,24900,24900,0
|
|
20240327,182800,15505692600,24900,24900,24900,24900,0
|
|
20240327,182700,15505692600,24900,24900,24900,24900,0
|
|
20240327,182600,15505692600,24900,24900,24900,24900,0
|
|
20240327,182500,15505692600,24900,24900,24900,24900,0
|
|
20240327,182400,15505692600,24900,24900,24900,24900,0
|
|
20240327,182300,15505692600,24900,24900,24900,24900,0
|
|
20240327,182200,15505692600,24900,24900,24900,24900,0
|
|
20240327,182100,15505692600,24900,24900,24900,24900,0
|
|
20240327,182000,15505692600,24900,24900,24900,24900,0
|
|
20240327,181900,15505692600,24900,24900,24900,24900,0
|
|
20240327,181800,15505692600,24900,24900,24900,24900,0
|
|
20240327,181700,15505692600,24900,24900,24900,24900,0
|
|
20240327,181600,15505692600,24900,24900,24900,24900,0
|
|
20240327,181500,15505692600,24900,24900,24900,24900,0
|
|
20240327,181400,15505692600,24900,24900,24900,24900,0
|
|
20240327,181300,15505692600,24900,24900,24900,24900,0
|
|
20240327,181200,15505692600,24900,24900,24900,24900,0
|
|
20240327,181100,15505692600,24900,24900,24900,24900,0
|
|
20240327,181000,15505692600,24900,24900,24900,24900,0
|
|
20240327,180900,15505692600,24900,24900,24900,24900,0
|
|
20240327,180800,15505692600,24900,24900,24900,24900,0
|
|
20240327,180700,15505692600,24900,24900,24900,24900,0
|
|
20240327,180600,15505692600,24900,24900,24900,24900,0
|
|
20240327,180500,15505692600,24900,24900,24900,24900,0
|
|
20240327,180400,15505692600,24900,24900,24900,24900,0
|
|
20240327,180300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,180200,15505692600,24900,24900,24900,24900,0
|
|
20240327,180100,15505692600,24900,24900,24900,24900,0
|
|
20240327,180000,15505692600,24900,24900,24900,24900,0
|
|
20240327,175900,15505692600,24900,24900,24900,24900,0
|
|
20240327,175800,15505692600,24900,24900,24900,24900,0
|
|
20240327,175700,15505692600,24900,24900,24900,24900,0
|
|
20240327,175600,15505692600,24900,24900,24900,24900,0
|
|
20240327,175500,15505692600,24900,24900,24900,24900,0
|
|
20240327,175400,15505692600,24900,24900,24900,24900,0
|
|
20240327,175300,15505692600,24900,24900,24900,24900,0
|
|
20240327,175200,15505692600,24900,24900,24900,24900,0
|
|
20240327,175100,15505692600,24900,24900,24900,24900,0
|
|
20240327,175000,15505692600,24900,24900,24900,24900,0
|
|
20240327,174900,15505692600,24900,24900,24900,24900,0
|
|
20240327,174800,15505692600,24900,24900,24900,24900,0
|
|
20240327,174700,15505692600,24900,24900,24900,24900,0
|
|
20240327,174600,15505692600,24900,24900,24900,24900,0
|
|
20240327,174500,15505692600,24900,24900,24900,24900,0
|
|
20240327,174400,15505692600,24900,24900,24900,24900,0
|
|
20240327,174300,15505692600,24900,24900,24900,24900,0
|
|
20240327,174200,15505692600,24900,24900,24900,24900,0
|
|
20240327,174100,15505692600,24900,24900,24900,24900,0
|
|
20240327,174000,15505692600,24900,24900,24900,24900,0
|
|
20240327,173900,15505692600,24900,24900,24900,24900,0
|
|
20240327,173800,15505692600,24900,24900,24900,24900,0
|
|
20240327,173700,15505692600,24900,24900,24900,24900,0
|
|
20240327,173600,15505692600,24900,24900,24900,24900,0
|
|
20240327,173500,15505692600,24900,24900,24900,24900,0
|
|
20240327,173400,15505692600,24900,24900,24900,24900,0
|
|
20240327,173300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,173200,15505692600,24900,24900,24900,24900,0
|
|
20240327,173100,15505692600,24900,24900,24900,24900,0
|
|
20240327,173000,15505692600,24900,24900,24900,24900,0
|
|
20240327,172900,15505692600,24900,24900,24900,24900,0
|
|
20240327,172800,15505692600,24900,24900,24900,24900,0
|
|
20240327,172700,15505692600,24900,24900,24900,24900,0
|
|
20240327,172600,15505692600,24900,24900,24900,24900,0
|
|
20240327,172500,15505692600,24900,24900,24900,24900,0
|
|
20240327,172400,15505692600,24900,24900,24900,24900,0
|
|
20240327,172300,15505692600,24900,24900,24900,24900,0
|
|
20240327,172200,15505692600,24900,24900,24900,24900,0
|
|
20240327,172100,15505692600,24900,24900,24900,24900,0
|
|
20240327,172000,15505692600,24900,24900,24900,24900,0
|
|
20240327,171900,15505692600,24900,24900,24900,24900,0
|
|
20240327,171800,15505692600,24900,24900,24900,24900,0
|
|
20240327,171700,15505692600,24900,24900,24900,24900,0
|
|
20240327,171600,15505692600,24900,24900,24900,24900,0
|
|
20240327,171500,15505692600,24900,24900,24900,24900,0
|
|
20240327,171400,15505692600,24900,24900,24900,24900,0
|
|
20240327,171300,15505692600,24900,24900,24900,24900,0
|
|
20240327,171200,15505692600,24900,24900,24900,24900,0
|
|
20240327,171100,15505692600,24900,24900,24900,24900,0
|
|
20240327,171000,15505692600,24900,24900,24900,24900,0
|
|
20240327,170900,15505692600,24900,24900,24900,24900,0
|
|
20240327,170800,15505692600,24900,24900,24900,24900,0
|
|
20240327,170700,15505692600,24900,24900,24900,24900,0
|
|
20240327,170600,15505692600,24900,24900,24900,24900,0
|
|
20240327,170500,15505692600,24900,24900,24900,24900,0
|
|
20240327,170400,15505692600,24900,24900,24900,24900,0
|
|
20240327,170300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,170200,15505692600,24900,24900,24900,24900,0
|
|
20240327,170100,15505692600,24900,24900,24900,24900,0
|
|
20240327,170000,15505692600,24900,24900,24900,24900,0
|
|
20240327,165900,15505692600,24900,24900,24900,24900,0
|
|
20240327,165800,15505692600,24900,24900,24900,24900,0
|
|
20240327,165700,15505692600,24900,24900,24900,24900,0
|
|
20240327,165600,15505692600,24900,24900,24900,24900,0
|
|
20240327,165500,15505692600,24900,24900,24900,24900,0
|
|
20240327,165400,15505692600,24900,24900,24900,24900,0
|
|
20240327,165300,15505692600,24900,24900,24900,24900,0
|
|
20240327,165200,15505692600,24900,24900,24900,24900,0
|
|
20240327,165100,15505692600,24900,24900,24900,24900,0
|
|
20240327,165000,15505692600,24900,24900,24900,24900,0
|
|
20240327,164900,15505692600,24900,24900,24900,24900,0
|
|
20240327,164800,15505692600,24900,24900,24900,24900,0
|
|
20240327,164700,15505692600,24900,24900,24900,24900,0
|
|
20240327,164600,15505692600,24900,24900,24900,24900,0
|
|
20240327,164500,15505692600,24900,24900,24900,24900,0
|
|
20240327,164400,15505692600,24900,24900,24900,24900,0
|
|
20240327,164300,15505692600,24900,24900,24900,24900,0
|
|
20240327,164200,15505692600,24900,24900,24900,24900,0
|
|
20240327,164100,15505692600,24900,24900,24900,24900,0
|
|
20240327,164000,15505692600,24900,24900,24900,24900,0
|
|
20240327,163900,15505692600,24900,24900,24900,24900,0
|
|
20240327,163800,15505692600,24900,24900,24900,24900,0
|
|
20240327,163700,15505692600,24900,24900,24900,24900,0
|
|
20240327,163600,15505692600,24900,24900,24900,24900,0
|
|
20240327,163500,15505692600,24900,24900,24900,24900,0
|
|
20240327,163400,15505692600,24900,24900,24900,24900,0
|
|
20240327,163300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,163200,15505692600,24900,24900,24900,24900,0
|
|
20240327,163100,15505692600,24900,24900,24900,24900,0
|
|
20240327,163000,15505692600,24900,24900,24900,24900,0
|
|
20240327,162900,15505692600,24900,24900,24900,24900,0
|
|
20240327,162800,15505692600,24900,24900,24900,24900,0
|
|
20240327,162700,15505692600,24900,24900,24900,24900,0
|
|
20240327,162600,15505692600,24900,24900,24900,24900,0
|
|
20240327,162500,15505692600,24900,24900,24900,24900,0
|
|
20240327,162400,15505692600,24900,24900,24900,24900,0
|
|
20240327,162300,15505692600,24900,24900,24900,24900,0
|
|
20240327,162200,15505692600,24900,24900,24900,24900,0
|
|
20240327,162100,15505692600,24900,24900,24900,24900,0
|
|
20240327,162000,15505692600,24900,24900,24900,24900,0
|
|
20240327,161900,15505692600,24900,24900,24900,24900,0
|
|
20240327,161800,15505692600,24900,24900,24900,24900,0
|
|
20240327,161700,15505692600,24900,24900,24900,24900,0
|
|
20240327,161600,15505692600,24900,24900,24900,24900,0
|
|
20240327,161500,15505692600,24900,24900,24900,24900,0
|
|
20240327,161400,15505692600,24900,24900,24900,24900,0
|
|
20240327,161300,15505692600,24900,24900,24900,24900,0
|
|
20240327,161200,15505692600,24900,24900,24900,24900,0
|
|
20240327,161100,15505692600,24900,24900,24900,24900,0
|
|
20240327,161000,15505692600,24900,24900,24900,24900,0
|
|
20240327,160900,15505692600,24900,24900,24900,24900,0
|
|
20240327,160800,15505692600,24900,24900,24900,24900,0
|
|
20240327,160700,15505692600,24900,24900,24900,24900,0
|
|
20240327,160600,15505692600,24900,24900,24900,24900,0
|
|
20240327,160500,15505692600,24900,24900,24900,24900,0
|
|
20240327,160400,15505692600,24900,24900,24900,24900,0
|
|
20240327,160300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,160200,15505692600,24900,24900,24900,24900,0
|
|
20240327,160100,15505692600,24900,24900,24900,24900,0
|
|
20240327,160000,15505692600,24900,24900,24900,24900,0
|
|
20240327,155900,15505692600,24900,24900,24900,24900,0
|
|
20240327,155800,15505692600,24900,24900,24900,24900,0
|
|
20240327,155700,15505692600,24900,24900,24900,24900,0
|
|
20240327,155600,15505692600,24900,24900,24900,24900,0
|
|
20240327,155500,15505692600,24900,24900,24900,24900,0
|
|
20240327,155400,15505692600,24900,24900,24900,24900,0
|
|
20240327,155300,15505692600,24900,24900,24900,24900,0
|
|
20240327,155200,15505692600,24900,24900,24900,24900,0
|
|
20240327,155100,15505692600,24900,24900,24900,24900,0
|
|
20240327,155000,15505692600,24900,24900,24900,24900,0
|
|
20240327,154900,15505692600,24900,24900,24900,24900,0
|
|
20240327,154800,15505692600,24900,24900,24900,24900,0
|
|
20240327,154700,15505692600,24900,24900,24900,24900,0
|
|
20240327,154600,15505692600,24900,24900,24900,24900,0
|
|
20240327,154500,15505692600,24900,24900,24900,24900,0
|
|
20240327,154400,15505692600,24900,24900,24900,24900,0
|
|
20240327,154300,15505692600,24900,24900,24900,24900,0
|
|
20240327,154200,15505692600,24900,24900,24900,24900,0
|
|
20240327,154100,15505692600,24900,24900,24900,24900,0
|
|
20240327,154000,15505692600,24900,24900,24900,24900,0
|
|
20240327,153900,15505692600,24900,24900,24900,24900,0
|
|
20240327,153800,15505692600,24900,24900,24900,24900,0
|
|
20240327,153700,15505692600,24900,24900,24900,24900,0
|
|
20240327,153600,15505692600,24900,24900,24900,24900,0
|
|
20240327,153500,15505692600,24900,24900,24900,24900,0
|
|
20240327,153400,15505692600,24900,24900,24900,24900,0
|
|
20240327,153300,15505692600,24900,24900,24900,24900,30497
|
|
20240327,153200,15505692600,24900,24900,24900,24900,0
|
|
20240327,153100,15505692600,24900,24900,24900,24900,0
|
|
20240327,153000,15505692600,24900,24900,24900,24900,30497
|
|
20240327,152900,14746317300,24900,24900,24900,24900,0
|
|
20240327,152800,14746317300,24900,24900,24900,24900,0
|
|
20240327,152700,14746317300,24900,24900,24900,24900,0
|
|
20240327,152600,14746317300,24900,24900,24900,24900,0
|
|
20240327,152500,14746317300,24900,24900,24900,24900,0
|
|
20240327,152400,14746317300,24900,24900,24900,24900,0
|
|
20240327,152300,14746317300,24900,24900,24900,24900,0
|
|
20240327,152200,14746317300,24900,24900,24900,24900,0
|
|
20240327,152100,14746317300,24900,24900,24900,24900,0
|
|
20240327,152000,14746317300,24900,24900,24900,24900,0
|
|
20240327,151900,14746317300,24900,24850,24900,24850,1314
|
|
20240327,151800,14713635650,24900,24900,24900,24800,1563
|
|
20240327,151700,14674784250,24850,24850,24900,24800,1300
|
|
20240327,151600,14642456150,24900,24850,24900,24800,3560
|
|
20240327,151500,14554111600,24900,24800,24900,24800,1714
|
|
20240327,151400,14511505850,24850,24850,24850,24800,1735
|
|
20240327,151300,14468393950,24850,24900,24900,24800,4363
|
|
20240327,151200,14359965300,24900,24900,24900,24850,1716
|
|
20240327,151100,14317296350,24850,24900,24900,24850,828
|
|
20240327,151000,14296688350,24900,24900,24900,24850,1023
|
|
20240327,150900,14271250400,24900,24900,24900,24850,588
|
|
20240327,150800,14256615000,24900,24850,24900,24850,877
|
|
20240327,150700,14234811100,24900,24850,24900,24850,426
|
|
20240327,150600,14224210600,24900,24900,24900,24850,606
|
|
20240327,150500,14209129950,24900,24850,24900,24850,766
|
|
20240327,150400,14190077250,24900,24900,24950,24850,9307
|
|
20240327,150300,13958326700,24950,24950,24950,24900,1132
|
|
20240327,150200,13930095700,24950,24950,24950,24900,426
|
|
20240327,150100,13919475100,24950,24900,24950,24900,1085
|
|
20240327,150000,13892412650,24950,24900,24950,24900,714
|
|
20240327,145900,13874612200,24900,24950,24950,24900,1162
|
|
20240327,145800,13845631600,24950,24950,24950,24900,1019
|
|
20240327,145700,13820240750,24950,24950,24950,24900,622
|
|
20240327,145600,13804730400,24950,24950,24950,24900,827
|
|
20240327,145500,13784104000,24950,24900,24950,24900,774
|
|
20240327,145400,13764809700,24900,24900,24950,24900,422
|
|
20240327,145300,13754291450,24950,24950,24950,24900,780
|
|
20240327,145200,13734842550,24900,24900,24950,24900,629
|
|
20240327,145100,13719160050,24950,24950,24950,24900,1429
|
|
20240327,145000,13683530250,24950,24950,24950,24900,655
|
|
20240327,144900,13667193800,24950,24950,24950,24900,779
|
|
20240327,144800,13647763450,24950,24900,24950,24900,1101
|
|
20240327,144700,13620318850,24950,24950,24950,24900,786
|
|
20240327,144600,13600713900,24950,24950,24950,24900,415
|
|
20240327,144500,13590363050,24950,24950,24950,24900,534
|
|
20240327,144400,13577040450,24950,24900,24950,24900,881
|
|
20240327,144300,13555089350,24900,24900,24950,24900,825
|
|
20240327,144200,13534514850,24950,24850,24950,24850,13442
|
|
20240327,144100,13199797600,24900,24900,24900,24850,5816
|
|
20240327,144000,13054982800,24850,24900,24900,24850,594
|
|
20240327,143900,13040206050,24900,24850,24900,24850,782
|
|
20240327,143800,13020756500,24900,24900,24900,24850,2100
|
|
20240327,143700,12968559350,24900,24900,24900,24850,1051
|
|
20240327,143600,12942406850,24900,24900,24900,24850,800
|
|
20240327,143500,12922489650,24900,24900,24900,24850,1109
|
|
20240327,143400,12894915800,24850,24900,24900,24850,4982
|
|
20240327,143300,12770872250,24850,24900,24900,24850,527
|
|
20240327,143200,12757757250,24850,24850,24900,24850,487
|
|
20240327,143100,12745644600,24850,24850,24900,24800,8000
|
|
20240327,143000,12546839450,24900,24850,24900,24850,1932
|
|
20240327,142900,12498752250,24900,24850,24900,24800,11101
|
|
20240327,142800,12222871150,24800,24800,24850,24750,10950
|
|
20240327,142700,11951282900,24800,24800,24800,24750,776
|
|
20240327,142600,11932047450,24750,24800,24800,24750,1059
|
|
20240327,142500,11905817600,24750,24800,24800,24750,546
|
|
20240327,142400,11892286850,24800,24800,24800,24750,767
|
|
20240327,142300,11873285650,24800,24800,24800,24750,328
|
|
20240327,142200,11865154650,24750,24800,24800,24750,581
|
|
20240327,142100,11850754250,24800,24800,24800,24750,995
|
|
20240327,142000,11826106400,24800,24800,24800,24750,516
|
|
20240327,141900,11813319750,24800,24750,24800,24750,1032
|
|
20240327,141800,11787731450,24750,24800,24800,24750,1057
|
|
20240327,141700,11761535900,24800,24800,24800,24750,634
|
|
20240327,141600,11745839000,24800,24800,24800,24750,595
|
|
20240327,141500,11731091050,24750,24800,24800,24750,3854
|
|
20240327,141400,11635698850,24800,24850,24850,24750,12845
|
|
20240327,141300,11317139700,24850,24850,24850,24800,2295
|
|
20240327,141200,11260113950,24850,24850,24850,24800,1097
|
|
20240327,141100,11232864600,24850,24800,24850,24800,4732
|
|
20240327,141000,11115277950,24850,24800,24850,24800,553
|
|
20240327,140900,11101542800,24850,24850,24850,24800,376
|
|
20240327,140800,11092210250,24850,24800,24850,24800,2425
|
|
20240327,140700,11031950050,24800,24850,24850,24800,480
|
|
20240327,140600,11020025850,24850,24850,24850,24800,2463
|
|
20240327,140500,10958848700,24800,24850,24850,24800,1048
|
|
20240327,140400,10932814550,24850,24800,24850,24800,2836
|
|
20240327,140300,10862353450,24850,24850,24850,24800,2111
|
|
20240327,140200,10809896250,24850,24800,24850,24800,3390
|
|
20240327,140100,10725808900,24850,24850,24850,24800,6978
|
|
20240327,140000,10552723000,24800,24850,24850,24800,297
|
|
20240327,135900,10545344100,24850,24800,24850,24800,2112
|
|
20240327,135800,10492953800,24850,24850,24850,24800,595
|
|
20240327,135700,10478170200,24850,24800,24850,24750,22189
|
|
20240327,135600,9927718550,24800,24800,24800,24750,391
|
|
20240327,135500,9918025300,24800,24750,24800,24750,1243
|
|
20240327,135400,9887216900,24800,24750,24800,24750,1271
|
|
20240327,135300,9855706600,24800,24800,24800,24750,2268
|
|
20240327,135200,9799481300,24750,24800,24800,24750,4306
|
|
20240327,135100,9692865750,24800,24800,24800,24750,838
|
|
20240327,135000,9672099000,24800,24800,24800,24750,1194
|
|
20240327,134900,9642503950,24800,24750,24800,24700,4704
|
|
20240327,134800,9526069050,24750,24800,24800,24700,3370
|
|
20240327,134700,9442609550,24800,24800,24800,24750,1294
|
|
20240327,134600,9410542300,24750,24700,24800,24700,4662
|
|
20240327,134500,9295135600,24750,24750,24750,24700,3108
|
|
20240327,134400,9218262600,24750,24750,24750,24700,1570
|
|
20240327,134300,9179424250,24750,24700,24750,24700,626
|
|
20240327,134200,9163934750,24750,24750,24750,24700,1261
|
|
20240327,134100,9132743200,24700,24750,24800,24700,7423
|
|
20240327,134000,8949044750,24700,24750,24750,24700,5372
|
|
20240327,133900,8816219150,24700,24700,24750,24650,6364
|
|
20240327,133800,8659050450,24650,24650,24700,24650,960
|
|
20240327,133700,8635342600,24650,24700,24700,24650,813
|
|
20240327,133600,8615275300,24700,24700,24700,24650,656
|
|
20240327,133500,8599077250,24700,24650,24700,24650,1686
|
|
20240327,133400,8557452450,24700,24700,24700,24650,172
|
|
20240327,133300,8553207250,24700,24700,24700,24650,321
|
|
20240327,133200,8545285850,24650,24700,24700,24650,432
|
|
20240327,133100,8534627350,24700,24700,24700,24650,781
|
|
20240327,133000,8515349250,24650,24650,24700,24650,294
|
|
20240327,132900,8508096700,24650,24700,24700,24650,1223
|
|
20240327,132800,8477939700,24700,24650,24700,24600,778
|
|
20240327,132700,8458751750,24600,24650,24650,24600,2012
|
|
20240327,132600,8409179700,24600,24650,24700,24600,3701
|
|
20240327,132500,8317987500,24650,24700,24750,24650,5563
|
|
20240327,132400,8180770250,24650,24700,24750,24650,6536
|
|
20240327,132300,8019353900,24650,24700,24750,24600,8737
|
|
20240327,132200,7803690450,24700,24650,24700,24600,9121
|
|
20240327,132100,7578597300,24650,24600,24700,24600,5268
|
|
20240327,132000,7448790400,24650,24600,24650,24550,2474
|
|
20240327,131900,7387897150,24600,24600,24600,24550,6250
|
|
20240327,131800,7234167250,24600,24550,24600,24500,4028
|
|
20240327,131700,7135268400,24550,24550,24550,24500,435
|
|
20240327,131600,7124593000,24500,24500,24550,24500,1405
|
|
20240327,131500,7090101550,24550,24500,24550,24500,724
|
|
20240327,131400,7072333700,24500,24550,24550,24500,392
|
|
20240327,131300,7062716550,24550,24550,24550,24500,237
|
|
20240327,131200,7056902650,24550,24550,24550,24500,2231
|
|
20240327,131100,7002153750,24500,24500,24550,24500,313
|
|
20240327,131000,6994474500,24500,24550,24550,24500,267
|
|
20240327,130900,6987924050,24500,24500,24550,24500,358
|
|
20240327,130800,6979145050,24500,24550,24550,24500,2479
|
|
20240327,130700,6918358200,24500,24550,24550,24500,464
|
|
20240327,130600,6906975350,24550,24550,24550,24500,233
|
|
20240327,130500,6901263650,24550,24500,24550,24500,779
|
|
20240327,130400,6882169650,24500,24550,24550,24500,241
|
|
20240327,130300,6876258200,24500,24550,24550,24500,323
|
|
20240327,130200,6868335050,24500,24550,24550,24500,418
|
|
20240327,130100,6858086350,24500,24500,24550,24500,773
|
|
20240327,130000,6839135150,24550,24500,24550,24500,192
|
|
20240327,125900,6834425500,24550,24500,24550,24500,675
|
|
20240327,125800,6817870050,24500,24550,24550,24500,664
|
|
20240327,125700,6801598500,24500,24550,24550,24500,296
|
|
20240327,125600,6794341950,24550,24550,24550,24500,766
|
|
20240327,125500,6775564400,24550,24500,24550,24500,589
|
|
20240327,125400,6761129000,24550,24500,24550,24500,282
|
|
20240327,125300,6754215600,24550,24500,24550,24500,629
|
|
20240327,125200,6738800350,24550,24550,24550,24500,2280
|
|
20240327,125100,6682843550,24550,24550,24550,24500,1091
|
|
20240327,125000,6656104750,24550,24500,24550,24500,2134
|
|
20240327,124900,6603817650,24550,24500,24550,24500,210
|
|
20240327,124800,6598670350,24500,24500,24550,24500,633
|
|
20240327,124700,6583145100,24550,24550,24550,24500,249
|
|
20240327,124600,6577040100,24500,24500,24550,24500,277
|
|
20240327,124500,6570247700,24500,24550,24550,24500,706
|
|
20240327,124400,6552940850,24500,24600,24600,24500,3085
|
|
20240327,124300,6477237150,24550,24600,24600,24550,350
|
|
20240327,124200,6468629550,24600,24600,24600,24550,204
|
|
20240327,124100,6463613900,24550,24550,24600,24550,480
|
|
20240327,124000,6451823350,24600,24600,24600,24550,354
|
|
20240327,123900,6443120100,24550,24550,24600,24550,146
|
|
20240327,123800,6439531950,24550,24600,24600,24550,800
|
|
20240327,123700,6419869650,24550,24600,24600,24550,3310
|
|
20240327,123600,6338481500,24550,24550,24600,24550,526
|
|
20240327,123500,6325555250,24600,24550,24600,24550,1314
|
|
20240327,123400,6293277550,24500,24500,24550,24500,583
|
|
20240327,123300,6278968600,24500,24550,24550,24500,642
|
|
20240327,123200,6263208500,24550,24500,24550,24500,354
|
|
20240327,123100,6254519500,24550,24550,24550,24500,446
|
|
20240327,123000,6243575300,24550,24550,24550,24500,497
|
|
20240327,122900,6231383500,24500,24500,24550,24500,156
|
|
20240327,122800,6227557200,24500,24500,24550,24500,739
|
|
20240327,122700,6209424150,24550,24550,24550,24500,1635
|
|
20240327,122600,6169303850,24550,24500,24550,24450,734
|
|
20240327,122500,6151318550,24500,24450,24500,24450,509
|
|
20240327,122400,6138858850,24500,24550,24550,24450,2513
|
|
20240327,122300,6077312200,24550,24550,24550,24500,521
|
|
20240327,122200,6064539050,24550,24550,24550,24500,363
|
|
20240327,122100,6055633400,24550,24550,24550,24500,513
|
|
20240327,122000,6043047850,24500,24550,24550,24500,1057
|
|
20240327,121900,6017113650,24500,24550,24550,24500,1631
|
|
20240327,121800,5977092850,24550,24500,24550,24450,6774
|
|
20240327,121700,5811108200,24500,24450,24500,24450,854
|
|
20240327,121600,5790196350,24500,24450,24500,24450,550
|
|
20240327,121500,5776735050,24500,24450,24500,24450,268
|
|
20240327,121400,5770173750,24500,24450,24500,24450,326
|
|
20240327,121300,5762193600,24450,24500,24500,24450,207
|
|
20240327,121200,5757126600,24500,24450,24500,24450,632
|
|
20240327,121100,5741665350,24500,24500,24500,24450,329
|
|
20240327,121000,5733612100,24500,24500,24500,24450,169
|
|
20240327,120900,5729476400,24450,24450,24500,24450,2313
|
|
20240327,120800,5672917350,24450,24450,24500,24450,626
|
|
20240327,120700,5657600250,24450,24500,24500,24450,1473
|
|
20240327,120600,5621581200,24450,24450,24500,24450,344
|
|
20240327,120500,5613158900,24500,24500,24500,24450,312
|
|
20240327,120400,5605522300,24450,24500,24500,24450,273
|
|
20240327,120300,5598843650,24450,24450,24500,24450,316
|
|
20240327,120200,5591111350,24500,24450,24500,24450,305
|
|
20240327,120100,5583649950,24500,24500,24500,24450,885
|
|
20240327,120000,5561981100,24500,24450,24500,24450,515
|
|
20240327,115900,5549373700,24500,24450,24500,24450,277
|
|
20240327,115800,5542597050,24450,24500,24500,24450,851
|
|
20240327,115700,5521777100,24450,24450,24500,24450,357
|
|
20240327,115600,5513040450,24450,24450,24500,24450,734
|
|
20240327,115500,5495090150,24450,24450,24500,24450,393
|
|
20240327,115400,5485471400,24500,24450,24500,24450,577
|
|
20240327,115300,5471353800,24450,24450,24500,24450,455
|
|
20240327,115200,5460218950,24450,24450,24500,24450,729
|
|
20240327,115100,5442391850,24450,24450,24500,24450,880
|
|
20240327,115000,5420862300,24450,24450,24500,24450,713
|
|
20240327,114900,5403402150,24450,24450,24500,24450,1086
|
|
20240327,114800,5376845550,24450,24500,24500,24450,1691
|
|
20240327,114700,5335437600,24450,24450,24500,24450,1018
|
|
20240327,114600,5310516600,24450,24500,24500,24450,286
|
|
20240327,114500,5303520150,24450,24450,24500,24450,1018
|
|
20240327,114400,5278618050,24450,24400,24500,24400,1325
|
|
20240327,114300,5246228700,24400,24400,24450,24400,1343
|
|
20240327,114200,5213396600,24400,24400,24450,24400,498
|
|
20240327,114100,5201232800,24450,24400,24450,24400,184
|
|
20240327,114000,5196737400,24400,24400,24450,24400,350
|
|
20240327,113900,5188193150,24400,24450,24450,24400,392
|
|
20240327,113800,5178616150,24400,24400,24450,24400,169
|
|
20240327,113700,5174488400,24400,24400,24450,24400,1164
|
|
20240327,113600,5146044750,24400,24450,24450,24400,650
|
|
20240327,113500,5130178400,24450,24450,24450,24400,107
|
|
20240327,113400,5127565100,24400,24400,24450,24400,517
|
|
20240327,113300,5114931700,24450,24400,24450,24400,452
|
|
20240327,113200,5103891400,24400,24450,24450,24400,338
|
|
20240327,113100,5095638900,24450,24400,24450,24350,3224
|
|
20240327,113000,5016994950,24400,24350,24400,24350,214
|
|
20240327,112900,5011779650,24400,24400,24400,24350,390
|
|
20240327,112800,5002274500,24400,24300,24400,24300,677
|
|
20240327,112700,4985807450,24300,24300,24350,24300,226
|
|
20240327,112600,4980310550,24300,24350,24400,24300,867
|
|
20240327,112500,4959211300,24350,24300,24400,24300,640
|
|
20240327,112400,4943629800,24300,24300,24350,24300,251
|
|
20240327,112300,4937523150,24350,24400,24400,24300,3240
|
|
20240327,112200,4858652100,24350,24350,24400,24350,214
|
|
20240327,112100,4853435850,24400,24350,24400,24350,387
|
|
20240327,112000,4844001750,24350,24350,24400,24350,202
|
|
20240327,111900,4839078800,24350,24400,24400,24350,294
|
|
20240327,111800,4831910750,24350,24400,24400,24350,333
|
|
20240327,111700,4823790550,24350,24350,24400,24350,163
|
|
20240327,111600,4819819300,24350,24350,24400,24350,1087
|
|
20240327,111500,4793318850,24350,24300,24400,24300,3456
|
|
20240327,111400,4709169500,24300,24300,24350,24300,361
|
|
20240327,111300,4700386750,24300,24350,24350,24300,664
|
|
20240327,111200,4684230150,24300,24350,24350,24300,794
|
|
20240327,111100,4664900300,24350,24300,24350,24300,211
|
|
20240327,111000,4659767700,24300,24300,24350,24300,652
|
|
20240327,110900,4643903950,24350,24300,24350,24300,237
|
|
20240327,110800,4638139850,24300,24300,24350,24300,1626
|
|
20240327,110700,4598616950,24350,24300,24350,24300,455
|
|
20240327,110600,4587551350,24350,24350,24400,24300,503
|
|
20240327,110500,4575304750,24350,24350,24400,24300,6419
|
|
20240327,110400,4419060750,24400,24400,24400,24350,1404
|
|
20240327,110300,4384814450,24400,24400,24400,24350,353
|
|
20240327,110200,4376205450,24350,24350,24400,24350,873
|
|
20240327,110100,4354945900,24400,24400,24400,24350,809
|
|
20240327,110000,4335242450,24350,24400,24400,24350,394
|
|
20240327,105900,4325636650,24350,24400,24400,24350,271
|
|
20240327,105800,4319032550,24400,24350,24400,24350,237
|
|
20240327,105700,4313257900,24350,24350,24400,24350,313
|
|
20240327,105600,4305628800,24350,24400,24400,24350,210
|
|
20240327,105500,4300505800,24400,24350,24400,24350,346
|
|
20240327,105400,4292073050,24400,24400,24400,24350,683
|
|
20240327,105300,4275432250,24350,24350,24400,24350,213
|
|
20240327,105200,4270238450,24350,24350,24400,24350,724
|
|
20240327,105100,4252597850,24350,24350,24400,24350,1376
|
|
20240327,105000,4219089850,24350,24350,24400,24350,329
|
|
20240327,104900,4211074150,24400,24350,24400,24350,1208
|
|
20240327,104800,4181620900,24400,24350,24400,24300,269
|
|
20240327,104700,4175067400,24300,24350,24400,24300,1892
|
|
20240327,104600,4128999050,24400,24400,24400,24350,247
|
|
20240327,104500,4122981150,24350,24350,24450,24350,7243
|
|
20240327,104400,3946367150,24400,24400,24400,24350,665
|
|
20240327,104300,3930152750,24350,24350,24400,24350,155
|
|
20240327,104200,3926374250,24350,24350,24400,24350,416
|
|
20240327,104100,3916241850,24400,24350,24400,24350,461
|
|
20240327,104000,3905001650,24350,24350,24400,24350,212
|
|
20240327,103900,3899837100,24350,24350,24400,24350,264
|
|
20240327,103800,3893404750,24350,24350,24400,24350,254
|
|
20240327,103700,3887213650,24350,24350,24400,24350,190
|
|
20240327,103600,3882582250,24350,24350,24400,24350,741
|
|
20240327,103500,3864517800,24350,24400,24450,24350,5897
|
|
20240327,103400,3720713750,24450,24400,24450,24400,289
|
|
20240327,103300,3713652350,24400,24400,24450,24400,282
|
|
20240327,103200,3706766900,24450,24400,24450,24400,354
|
|
20240327,103100,3698119950,24400,24400,24450,24400,262
|
|
20240327,103000,3691717900,24450,24450,24450,24400,944
|
|
20240327,102900,3668676400,24400,24450,24450,24400,805
|
|
20240327,102800,3649006800,24400,24500,24500,24400,1521
|
|
20240327,102700,3611830100,24500,24450,24500,24450,6118
|
|
20240327,102600,3462205900,24500,24450,24500,24450,483
|
|
20240327,102500,3450386600,24450,24500,24500,24450,1027
|
|
20240327,102400,3425239500,24450,24450,24500,24450,159
|
|
20240327,102300,3421347150,24450,24500,24500,24450,923
|
|
20240327,102200,3398761900,24450,24450,24500,24450,533
|
|
20240327,102100,3385728300,24450,24450,24500,24450,750
|
|
20240327,102000,3367388800,24450,24400,24500,24400,4961
|
|
20240327,101900,3246097250,24400,24400,24450,24400,1798
|
|
20240327,101800,3202161650,24400,24400,24450,24400,165
|
|
20240327,101700,3198133250,24400,24450,24450,24400,891
|
|
20240327,101600,3176368650,24400,24450,24450,24400,197
|
|
20240327,101500,3171557850,24450,24450,24450,24400,620
|
|
20240327,101400,3156409250,24400,24400,24450,24400,331
|
|
20240327,101300,3148321250,24400,24400,24450,24400,467
|
|
20240327,101200,3136923000,24450,24400,24450,24400,474
|
|
20240327,101100,3125351700,24400,24450,24450,24400,318
|
|
20240327,101000,3117584100,24400,24350,24450,24350,1588
|
|
20240327,100900,3078846800,24400,24400,24400,24350,490
|
|
20240327,100800,3066896500,24400,24400,24400,24350,654
|
|
20240327,100700,3050946100,24400,24450,24450,24350,2371
|
|
20240327,100600,2993118150,24450,24400,24450,24400,446
|
|
20240327,100500,2982232450,24400,24450,24450,24350,572
|
|
20240327,100400,2968273100,24450,24450,24450,24400,66
|
|
20240327,100300,2966659550,24450,24400,24500,24350,12126
|
|
20240327,100200,2670502550,24400,24400,24400,24350,474
|
|
20240327,100100,2658941500,24350,24350,24400,24350,4250
|
|
20240327,100000,2555443300,24350,24350,24350,24300,234
|
|
20240327,095900,2549752450,24300,24300,24350,24300,413
|
|
20240327,095800,2539714150,24300,24350,24350,24300,1763
|
|
20240327,095700,2496868350,24350,24350,24350,24300,554
|
|
20240327,095600,2483404150,24350,24350,24350,24300,710
|
|
20240327,095500,2466140600,24300,24300,24350,24300,2765
|
|
20240327,095400,2398948200,24350,24350,24350,24300,2332
|
|
20240327,095300,2342274700,24300,24350,24350,24300,1636
|
|
20240327,095200,2302457450,24300,24300,24350,24300,213
|
|
20240327,095100,2297280650,24350,24350,24350,24300,351
|
|
20240327,095000,2288747150,24350,24350,24350,24250,6200
|
|
20240327,094900,2138111500,24350,24300,24350,24300,615
|
|
20240327,094800,2123154950,24350,24300,24350,24300,290
|
|
20240327,094700,2116106800,24300,24300,24350,24300,1028
|
|
20240327,094600,2091123800,24350,24350,24350,24300,423
|
|
20240327,094500,2080829450,24350,24350,24350,24300,58
|
|
20240327,094400,2079419400,24350,24300,24350,24300,924
|
|
20240327,094300,2056955800,24300,24300,24350,24300,584
|
|
20240327,094200,2042761150,24350,24350,24350,24300,216
|
|
20240327,094100,2037502050,24350,24350,24400,24300,1442
|
|
20240327,094000,2002405650,24400,24350,24400,24300,4155
|
|
20240327,093900,1901436300,24400,24350,24400,24300,1110
|
|
20240327,093800,1874405900,24350,24300,24350,24300,1675
|
|
20240327,093700,1833628750,24300,24300,24350,24300,493
|
|
20240327,093600,1821643900,24300,24350,24350,24300,1064
|
|
20240327,093500,1795747250,24350,24350,24350,24300,1368
|
|
20240327,093400,1762440800,24350,24350,24350,24300,848
|
|
20240327,093300,1741793200,24350,24350,24350,24300,485
|
|
20240327,093200,1729996000,24350,24350,24350,24300,249
|
|
20240327,093100,1723935450,24350,24300,24350,24300,604
|
|
20240327,093000,1709236550,24300,24350,24350,24300,368
|
|
20240327,092900,1700281750,24350,24350,24350,24300,164
|
|
20240327,092800,1696292400,24350,24350,24350,24300,524
|
|
20240327,092700,1683547250,24350,24300,24350,24300,576
|
|
20240327,092600,1669532000,24350,24350,24350,24300,107
|
|
20240327,092500,1666928050,24350,24350,24350,24300,805
|
|
20240327,092400,1647350750,24350,24300,24350,24300,1531
|
|
20240327,092300,1610107650,24350,24350,24350,24300,1595
|
|
20240327,092200,1571293550,24350,24350,24350,24300,3040
|
|
20240327,092100,1497282000,24300,24350,24350,24300,280
|
|
20240327,092000,1490465300,24350,24350,24350,24300,537
|
|
20240327,091900,1477396200,24350,24350,24350,24300,512
|
|
20240327,091800,1464936250,24350,24350,24350,24300,1651
|
|
20240327,091700,1424744750,24350,24300,24350,24250,2381
|
|
20240327,091600,1366821450,24300,24250,24300,24250,2352
|
|
20240327,091500,1309734650,24250,24250,24250,24200,3197
|
|
20240327,091400,1232231400,24250,24200,24250,24200,933
|
|
20240327,091300,1209645500,24200,24300,24350,24200,1928
|
|
20240327,091200,1162839850,24300,24300,24300,24250,710
|
|
20240327,091100,1145620500,24300,24350,24350,24250,780
|
|
20240327,091000,1126664350,24350,24300,24350,24300,1910
|
|
20240327,090900,1080174950,24300,24300,24300,24250,3400
|
|
20240327,090800,997590100,24250,24250,24250,24150,5147
|
|
20240327,090700,872983250,24250,24250,24250,24150,2770
|
|
20240327,090600,805967850,24200,24300,24300,24200,3653
|
|
20240327,090500,717465700,24250,24350,24350,24200,11705
|
|
20240327,090400,433187900,24300,24350,24350,24300,2037
|
|
20240327,090300,383613250,24350,24400,24400,24350,1348
|
|
20240327,090200,350731000,24400,24300,24400,24250,2615
|
|
20240327,090100,287219650,24300,24250,24300,24250,2312
|
|
20240327,090000,231100950,24250,24300,24300,24250,9502
|