610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,190600,3076362550,24150,24150,24150,24150,0
|
|
20240329,190500,3076362550,24150,24150,24150,24150,0
|
|
20240329,190400,3076362550,24150,24150,24150,24150,0
|
|
20240329,190300,3076362550,24150,24150,24150,24150,0
|
|
20240329,190200,3076362550,24150,24150,24150,24150,0
|
|
20240329,190100,3076362550,24150,24150,24150,24150,0
|
|
20240329,190000,3076362550,24150,24150,24150,24150,0
|
|
20240329,185900,3076362550,24150,24150,24150,24150,0
|
|
20240329,185800,3076362550,24150,24150,24150,24150,0
|
|
20240329,185700,3076362550,24150,24150,24150,24150,0
|
|
20240329,185600,3076362550,24150,24150,24150,24150,0
|
|
20240329,185500,3076362550,24150,24150,24150,24150,0
|
|
20240329,185400,3076362550,24150,24150,24150,24150,0
|
|
20240329,185300,3076362550,24150,24150,24150,24150,0
|
|
20240329,185200,3076362550,24150,24150,24150,24150,0
|
|
20240329,185100,3076362550,24150,24150,24150,24150,0
|
|
20240329,185000,3076362550,24150,24150,24150,24150,0
|
|
20240329,184900,3076362550,24150,24150,24150,24150,0
|
|
20240329,184800,3076362550,24150,24150,24150,24150,0
|
|
20240329,184700,3076362550,24150,24150,24150,24150,0
|
|
20240329,184600,3076362550,24150,24150,24150,24150,0
|
|
20240329,184500,3076362550,24150,24150,24150,24150,0
|
|
20240329,184400,3076362550,24150,24150,24150,24150,0
|
|
20240329,184300,3076362550,24150,24150,24150,24150,0
|
|
20240329,184200,3076362550,24150,24150,24150,24150,0
|
|
20240329,184100,3076362550,24150,24150,24150,24150,0
|
|
20240329,184000,3076362550,24150,24150,24150,24150,0
|
|
20240329,183900,3076362550,24150,24150,24150,24150,0
|
|
20240329,183800,3076362550,24150,24150,24150,24150,0
|
|
20240329,183700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,183600,3076362550,24150,24150,24150,24150,0
|
|
20240329,183500,3076362550,24150,24150,24150,24150,0
|
|
20240329,183400,3076362550,24150,24150,24150,24150,0
|
|
20240329,183300,3076362550,24150,24150,24150,24150,0
|
|
20240329,183200,3076362550,24150,24150,24150,24150,0
|
|
20240329,183100,3076362550,24150,24150,24150,24150,0
|
|
20240329,183000,3076362550,24150,24150,24150,24150,0
|
|
20240329,182900,3076362550,24150,24150,24150,24150,0
|
|
20240329,182800,3076362550,24150,24150,24150,24150,0
|
|
20240329,182700,3076362550,24150,24150,24150,24150,0
|
|
20240329,182600,3076362550,24150,24150,24150,24150,0
|
|
20240329,182500,3076362550,24150,24150,24150,24150,0
|
|
20240329,182400,3076362550,24150,24150,24150,24150,0
|
|
20240329,182300,3076362550,24150,24150,24150,24150,0
|
|
20240329,182200,3076362550,24150,24150,24150,24150,0
|
|
20240329,182100,3076362550,24150,24150,24150,24150,0
|
|
20240329,182000,3076362550,24150,24150,24150,24150,0
|
|
20240329,181900,3076362550,24150,24150,24150,24150,0
|
|
20240329,181800,3076362550,24150,24150,24150,24150,0
|
|
20240329,181700,3076362550,24150,24150,24150,24150,0
|
|
20240329,181600,3076362550,24150,24150,24150,24150,0
|
|
20240329,181500,3076362550,24150,24150,24150,24150,0
|
|
20240329,181400,3076362550,24150,24150,24150,24150,0
|
|
20240329,181300,3076362550,24150,24150,24150,24150,0
|
|
20240329,181200,3076362550,24150,24150,24150,24150,0
|
|
20240329,181100,3076362550,24150,24150,24150,24150,0
|
|
20240329,181000,3076362550,24150,24150,24150,24150,0
|
|
20240329,180900,3076362550,24150,24150,24150,24150,0
|
|
20240329,180800,3076362550,24150,24150,24150,24150,0
|
|
20240329,180700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,180600,3076362550,24150,24150,24150,24150,0
|
|
20240329,180500,3076362550,24150,24150,24150,24150,0
|
|
20240329,180400,3076362550,24150,24150,24150,24150,0
|
|
20240329,180300,3076362550,24150,24150,24150,24150,0
|
|
20240329,180200,3076362550,24150,24150,24150,24150,0
|
|
20240329,180100,3076362550,24150,24150,24150,24150,0
|
|
20240329,180000,3076362550,24150,24150,24150,24150,0
|
|
20240329,175900,3076362550,24150,24150,24150,24150,0
|
|
20240329,175800,3076362550,24150,24150,24150,24150,0
|
|
20240329,175700,3076362550,24150,24150,24150,24150,0
|
|
20240329,175600,3076362550,24150,24150,24150,24150,0
|
|
20240329,175500,3076362550,24150,24150,24150,24150,0
|
|
20240329,175400,3076362550,24150,24150,24150,24150,0
|
|
20240329,175300,3076362550,24150,24150,24150,24150,0
|
|
20240329,175200,3076362550,24150,24150,24150,24150,0
|
|
20240329,175100,3076362550,24150,24150,24150,24150,0
|
|
20240329,175000,3076362550,24150,24150,24150,24150,0
|
|
20240329,174900,3076362550,24150,24150,24150,24150,0
|
|
20240329,174800,3076362550,24150,24150,24150,24150,0
|
|
20240329,174700,3076362550,24150,24150,24150,24150,0
|
|
20240329,174600,3076362550,24150,24150,24150,24150,0
|
|
20240329,174500,3076362550,24150,24150,24150,24150,0
|
|
20240329,174400,3076362550,24150,24150,24150,24150,0
|
|
20240329,174300,3076362550,24150,24150,24150,24150,0
|
|
20240329,174200,3076362550,24150,24150,24150,24150,0
|
|
20240329,174100,3076362550,24150,24150,24150,24150,0
|
|
20240329,174000,3076362550,24150,24150,24150,24150,0
|
|
20240329,173900,3076362550,24150,24150,24150,24150,0
|
|
20240329,173800,3076362550,24150,24150,24150,24150,0
|
|
20240329,173700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,173600,3076362550,24150,24150,24150,24150,0
|
|
20240329,173500,3076362550,24150,24150,24150,24150,0
|
|
20240329,173400,3076362550,24150,24150,24150,24150,0
|
|
20240329,173300,3076362550,24150,24150,24150,24150,0
|
|
20240329,173200,3076362550,24150,24150,24150,24150,0
|
|
20240329,173100,3076362550,24150,24150,24150,24150,0
|
|
20240329,173000,3076362550,24150,24150,24150,24150,0
|
|
20240329,172900,3076362550,24150,24150,24150,24150,0
|
|
20240329,172800,3076362550,24150,24150,24150,24150,0
|
|
20240329,172700,3076362550,24150,24150,24150,24150,0
|
|
20240329,172600,3076362550,24150,24150,24150,24150,0
|
|
20240329,172500,3076362550,24150,24150,24150,24150,0
|
|
20240329,172400,3076362550,24150,24150,24150,24150,0
|
|
20240329,172300,3076362550,24150,24150,24150,24150,0
|
|
20240329,172200,3076362550,24150,24150,24150,24150,0
|
|
20240329,172100,3076362550,24150,24150,24150,24150,0
|
|
20240329,172000,3076362550,24150,24150,24150,24150,0
|
|
20240329,171900,3076362550,24150,24150,24150,24150,0
|
|
20240329,171800,3076362550,24150,24150,24150,24150,0
|
|
20240329,171700,3076362550,24150,24150,24150,24150,0
|
|
20240329,171600,3076362550,24150,24150,24150,24150,0
|
|
20240329,171500,3076362550,24150,24150,24150,24150,0
|
|
20240329,171400,3076362550,24150,24150,24150,24150,0
|
|
20240329,171300,3076362550,24150,24150,24150,24150,0
|
|
20240329,171200,3076362550,24150,24150,24150,24150,0
|
|
20240329,171100,3076362550,24150,24150,24150,24150,0
|
|
20240329,171000,3076362550,24150,24150,24150,24150,0
|
|
20240329,170900,3076362550,24150,24150,24150,24150,0
|
|
20240329,170800,3076362550,24150,24150,24150,24150,0
|
|
20240329,170700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,170600,3076362550,24150,24150,24150,24150,0
|
|
20240329,170500,3076362550,24150,24150,24150,24150,0
|
|
20240329,170400,3076362550,24150,24150,24150,24150,0
|
|
20240329,170300,3076362550,24150,24150,24150,24150,0
|
|
20240329,170200,3076362550,24150,24150,24150,24150,0
|
|
20240329,170100,3076362550,24150,24150,24150,24150,0
|
|
20240329,170000,3076362550,24150,24150,24150,24150,0
|
|
20240329,165900,3076362550,24150,24150,24150,24150,0
|
|
20240329,165800,3076362550,24150,24150,24150,24150,0
|
|
20240329,165700,3076362550,24150,24150,24150,24150,0
|
|
20240329,165600,3076362550,24150,24150,24150,24150,0
|
|
20240329,165500,3076362550,24150,24150,24150,24150,0
|
|
20240329,165400,3076362550,24150,24150,24150,24150,0
|
|
20240329,165300,3076362550,24150,24150,24150,24150,0
|
|
20240329,165200,3076362550,24150,24150,24150,24150,0
|
|
20240329,165100,3076362550,24150,24150,24150,24150,0
|
|
20240329,165000,3076362550,24150,24150,24150,24150,0
|
|
20240329,164900,3076362550,24150,24150,24150,24150,0
|
|
20240329,164800,3076362550,24150,24150,24150,24150,0
|
|
20240329,164700,3076362550,24150,24150,24150,24150,0
|
|
20240329,164600,3076362550,24150,24150,24150,24150,0
|
|
20240329,164500,3076362550,24150,24150,24150,24150,0
|
|
20240329,164400,3076362550,24150,24150,24150,24150,0
|
|
20240329,164300,3076362550,24150,24150,24150,24150,0
|
|
20240329,164200,3076362550,24150,24150,24150,24150,0
|
|
20240329,164100,3076362550,24150,24150,24150,24150,0
|
|
20240329,164000,3076362550,24150,24150,24150,24150,0
|
|
20240329,163900,3076362550,24150,24150,24150,24150,0
|
|
20240329,163800,3076362550,24150,24150,24150,24150,0
|
|
20240329,163700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,163600,3076362550,24150,24150,24150,24150,0
|
|
20240329,163500,3076362550,24150,24150,24150,24150,0
|
|
20240329,163400,3076362550,24150,24150,24150,24150,0
|
|
20240329,163300,3076362550,24150,24150,24150,24150,0
|
|
20240329,163200,3076362550,24150,24150,24150,24150,0
|
|
20240329,163100,3076362550,24150,24150,24150,24150,0
|
|
20240329,163000,3076362550,24150,24150,24150,24150,0
|
|
20240329,162900,3076362550,24150,24150,24150,24150,0
|
|
20240329,162800,3076362550,24150,24150,24150,24150,0
|
|
20240329,162700,3076362550,24150,24150,24150,24150,0
|
|
20240329,162600,3076362550,24150,24150,24150,24150,0
|
|
20240329,162500,3076362550,24150,24150,24150,24150,0
|
|
20240329,162400,3076362550,24150,24150,24150,24150,0
|
|
20240329,162300,3076362550,24150,24150,24150,24150,0
|
|
20240329,162200,3076362550,24150,24150,24150,24150,0
|
|
20240329,162100,3076362550,24150,24150,24150,24150,0
|
|
20240329,162000,3076362550,24150,24150,24150,24150,0
|
|
20240329,161900,3076362550,24150,24150,24150,24150,0
|
|
20240329,161800,3076362550,24150,24150,24150,24150,0
|
|
20240329,161700,3076362550,24150,24150,24150,24150,0
|
|
20240329,161600,3076362550,24150,24150,24150,24150,0
|
|
20240329,161500,3076362550,24150,24150,24150,24150,0
|
|
20240329,161400,3076362550,24150,24150,24150,24150,0
|
|
20240329,161300,3076362550,24150,24150,24150,24150,0
|
|
20240329,161200,3076362550,24150,24150,24150,24150,0
|
|
20240329,161100,3076362550,24150,24150,24150,24150,0
|
|
20240329,161000,3076362550,24150,24150,24150,24150,0
|
|
20240329,160900,3076362550,24150,24150,24150,24150,0
|
|
20240329,160800,3076362550,24150,24150,24150,24150,0
|
|
20240329,160700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,160600,3076362550,24150,24150,24150,24150,0
|
|
20240329,160500,3076362550,24150,24150,24150,24150,0
|
|
20240329,160400,3076362550,24150,24150,24150,24150,0
|
|
20240329,160300,3076362550,24150,24150,24150,24150,0
|
|
20240329,160200,3076362550,24150,24150,24150,24150,0
|
|
20240329,160100,3076362550,24150,24150,24150,24150,0
|
|
20240329,160000,3076362550,24150,24150,24150,24150,0
|
|
20240329,155900,3076362550,24150,24150,24150,24150,0
|
|
20240329,155800,3076362550,24150,24150,24150,24150,0
|
|
20240329,155700,3076362550,24150,24150,24150,24150,0
|
|
20240329,155600,3076362550,24150,24150,24150,24150,0
|
|
20240329,155500,3076362550,24150,24150,24150,24150,0
|
|
20240329,155400,3076362550,24150,24150,24150,24150,0
|
|
20240329,155300,3076362550,24150,24150,24150,24150,0
|
|
20240329,155200,3076362550,24150,24150,24150,24150,0
|
|
20240329,155100,3076362550,24150,24150,24150,24150,0
|
|
20240329,155000,3076362550,24150,24150,24150,24150,0
|
|
20240329,154900,3076362550,24150,24150,24150,24150,0
|
|
20240329,154800,3076362550,24150,24150,24150,24150,0
|
|
20240329,154700,3076362550,24150,24150,24150,24150,0
|
|
20240329,154600,3076362550,24150,24150,24150,24150,0
|
|
20240329,154500,3076362550,24150,24150,24150,24150,0
|
|
20240329,154400,3076362550,24150,24150,24150,24150,0
|
|
20240329,154300,3076362550,24150,24150,24150,24150,0
|
|
20240329,154200,3076362550,24150,24150,24150,24150,0
|
|
20240329,154100,3076362550,24150,24150,24150,24150,0
|
|
20240329,154000,3076362550,24150,24150,24150,24150,0
|
|
20240329,153900,3076362550,24150,24150,24150,24150,0
|
|
20240329,153800,3076362550,24150,24150,24150,24150,0
|
|
20240329,153700,3076362550,24150,24150,24150,24150,1810
|
|
20240329,153600,3076362550,24150,24150,24150,24150,0
|
|
20240329,153500,3076362550,24150,24150,24150,24150,0
|
|
20240329,153400,3076362550,24150,24150,24150,24150,0
|
|
20240329,153300,3076362550,24150,24150,24150,24150,0
|
|
20240329,153200,3076362550,24150,24150,24150,24150,0
|
|
20240329,153100,3076362550,24150,24150,24150,24150,0
|
|
20240329,153000,3076362550,24150,24150,24150,24150,1810
|
|
20240329,152900,3032651050,24350,24350,24350,24350,0
|
|
20240329,152800,3032651050,24350,24350,24350,24350,0
|
|
20240329,152700,3032651050,24350,24350,24350,24350,0
|
|
20240329,152600,3032651050,24350,24350,24350,24350,0
|
|
20240329,152500,3032651050,24350,24350,24350,24350,0
|
|
20240329,152400,3032651050,24350,24350,24350,24350,0
|
|
20240329,152300,3032651050,24350,24350,24350,24350,0
|
|
20240329,152200,3032651050,24350,24350,24350,24350,0
|
|
20240329,152100,3032651050,24350,24350,24350,24350,0
|
|
20240329,152000,3032651050,24350,24350,24350,24350,0
|
|
20240329,151900,3032651050,24350,24350,24350,24250,836
|
|
20240329,151800,3012321100,24400,24400,24400,24250,1277
|
|
20240329,151700,2981242650,24400,24250,24400,24250,1242
|
|
20240329,151600,2950979600,24350,24250,24350,24250,1451
|
|
20240329,151500,2915683550,24300,24300,24300,24200,1559
|
|
20240329,151400,2877802650,24250,24250,24250,24200,1413
|
|
20240329,151300,2843540000,24250,24150,24250,24150,1107
|
|
20240329,151200,2816728300,24250,24200,24250,24150,1092
|
|
20240329,151100,2790249100,24250,24050,24250,24000,1444
|
|
20240329,151000,2755414550,24050,24000,24050,24000,36
|
|
20240329,150900,2754549450,24050,24000,24050,24000,796
|
|
20240329,150800,2735440950,24050,24000,24050,24000,15
|
|
20240329,150700,2735080800,24050,24000,24050,24000,79
|
|
20240329,150600,2733184650,24050,24050,24050,24000,9
|
|
20240329,150500,2732968550,24000,24000,24050,24000,334
|
|
20240329,150400,2724952450,24000,23950,24050,23950,756
|
|
20240329,150300,2706845850,23950,24050,24050,23950,1021
|
|
20240329,150200,2682341750,24050,24050,24050,24000,34
|
|
20240329,150100,2681524850,24000,24050,24050,24000,38
|
|
20240329,150000,2680612700,24000,24000,24050,24000,14
|
|
20240329,145900,2680276600,24050,24050,24050,24000,12
|
|
20240329,145800,2679988250,24000,24000,24000,23950,639
|
|
20240329,145700,2664652600,24000,24050,24050,24000,206
|
|
20240329,145600,2659698800,24050,24100,24100,24050,315
|
|
20240329,145500,2652118650,24050,24050,24050,24000,594
|
|
20240329,145400,2637840050,24000,24050,24050,24000,2984
|
|
20240329,145300,2566217600,24050,24000,24050,24000,362
|
|
20240329,145200,2557511950,24000,24000,24050,24000,56
|
|
20240329,145100,2556167650,24050,24050,24050,24000,1620
|
|
20240329,145000,2517282300,24050,24050,24050,24000,6
|
|
20240329,144900,2517138200,24000,24000,24000,24000,11
|
|
20240329,144800,2516874200,24000,24000,24050,24000,15
|
|
20240329,144700,2516513650,24050,24050,24100,24050,1370
|
|
20240329,144600,2483564850,24050,24100,24100,24050,541
|
|
20240329,144500,2470553500,24100,24100,24100,24050,110
|
|
20240329,144400,2467907900,24050,24100,24100,24050,143
|
|
20240329,144300,2464461700,24050,24100,24100,24050,19
|
|
20240329,144200,2464004050,24100,24100,24100,24100,47
|
|
20240329,144100,2462871350,24100,24100,24100,24100,33
|
|
20240329,144000,2462076050,24100,24100,24100,24100,15
|
|
20240329,143900,2461714550,24100,24100,24150,24050,67
|
|
20240329,143800,2460100000,24100,24100,24100,24050,27
|
|
20240329,143700,2459449450,24050,24100,24150,24050,132
|
|
20240329,143600,2456263400,24050,24100,24150,24050,120
|
|
20240329,143500,2453374650,24150,24100,24150,24050,295
|
|
20240329,143400,2446264900,24100,24100,24100,24050,183
|
|
20240329,143300,2441855150,24100,24100,24100,24100,5
|
|
20240329,143200,2441734650,24100,24100,24100,24050,86
|
|
20240329,143100,2439662450,24150,24100,24150,24050,36
|
|
20240329,143000,2438794900,24100,24100,24150,24100,115
|
|
20240329,142900,2436023100,24100,24100,24150,24100,19
|
|
20240329,142800,2435564500,24100,24100,24150,24100,17
|
|
20240329,142700,2435154550,24150,24100,24150,24100,61
|
|
20240329,142600,2433681750,24150,24100,24150,24100,14
|
|
20240329,142500,2433344000,24100,24100,24150,24100,83
|
|
20240329,142400,2431343400,24100,24100,24150,24100,27
|
|
20240329,142300,2430691850,24100,24150,24150,24100,65
|
|
20240329,142200,2429122300,24100,24150,24150,24100,12
|
|
20240329,142100,2428832800,24100,24150,24150,24100,26
|
|
20240329,142000,2428205900,24100,24100,24100,24100,29
|
|
20240329,141900,2427507000,24100,24100,24100,24100,20
|
|
20240329,141800,2427025000,24100,24150,24150,24100,517
|
|
20240329,141700,2414564650,24150,24100,24150,24100,70
|
|
20240329,141600,2412874800,24100,24100,24100,24100,5
|
|
20240329,141500,2412754300,24150,24100,24150,24100,298
|
|
20240329,141400,2405572200,24050,24050,24050,24000,307
|
|
20240329,141300,2398189100,24050,24050,24050,24000,183
|
|
20240329,141200,2393792000,24000,24000,24050,24000,14
|
|
20240329,141100,2393455700,24050,24050,24050,24000,61
|
|
20240329,141000,2391991100,24000,24000,24050,24000,161
|
|
20240329,140900,2388126800,24050,24050,24050,24000,29
|
|
20240329,140800,2387430350,24000,24000,24000,24000,236
|
|
20240329,140700,2381766350,24050,24050,24050,24000,77
|
|
20240329,140600,2379917700,24000,24000,24000,24000,6
|
|
20240329,140500,2379773700,24000,24000,24000,24000,1000
|
|
20240329,140400,2355773700,24000,24000,24050,24000,97
|
|
20240329,140300,2353445650,24000,24000,24000,24000,807
|
|
20240329,140200,2334077650,24000,24050,24050,24000,69
|
|
20240329,140100,2332421300,24050,24000,24050,24000,12
|
|
20240329,140000,2332133050,24000,24000,24000,23950,1224
|
|
20240329,135900,2302757200,24000,24050,24050,24000,1278
|
|
20240329,135800,2272081300,24000,24050,24050,24000,119
|
|
20240329,135700,2269219950,24050,24050,24050,24000,104
|
|
20240329,135600,2266723000,24050,24050,24050,24050,54
|
|
20240329,135500,2265424300,24050,24050,24100,24000,163
|
|
20240329,135400,2261509050,24050,24100,24100,24050,115
|
|
20240329,135300,2258743000,24100,24050,24100,24050,36
|
|
20240329,135200,2257875650,24050,24000,24100,24000,372
|
|
20240329,135100,2248938550,24050,24000,24050,24000,30
|
|
20240329,135000,2248217450,24000,24000,24050,24000,1088
|
|
20240329,134900,2222104150,24050,24050,24050,24000,35
|
|
20240329,134800,2221263100,24000,24050,24100,24000,279
|
|
20240329,134700,2214553250,24100,24050,24100,24050,1124
|
|
20240329,134600,2187520000,24050,24050,24050,24050,230
|
|
20240329,134500,2181988500,24050,24000,24050,24000,124
|
|
20240329,134400,2179006750,24000,24050,24050,24000,614
|
|
20240329,134300,2164268150,24050,24100,24100,24050,215
|
|
20240329,134200,2159097100,24100,24050,24100,24050,227
|
|
20240329,134100,2153637650,24050,24100,24100,24050,17
|
|
20240329,134000,2153228500,24100,24050,24100,24000,240
|
|
20240329,133900,2147456900,24050,24050,24050,24000,278
|
|
20240329,133800,2140771150,24050,24050,24050,24000,218
|
|
20240329,133700,2135528350,24050,24100,24100,24050,299
|
|
20240329,133600,2128334300,24050,24100,24100,24050,15
|
|
20240329,133500,2127973100,24100,24050,24100,24050,11
|
|
20240329,133400,2127708500,24100,24050,24100,24050,138
|
|
20240329,133300,2124388700,24100,24050,24100,24000,10009
|
|
20240329,133200,1884156900,24050,24150,24150,24050,7042
|
|
20240329,133100,1714722050,24150,24150,24150,24150,96
|
|
20240329,133000,1712403650,24200,24200,24200,24200,108
|
|
20240329,132900,1709790050,24200,24150,24200,24150,622
|
|
20240329,132800,1694768700,24150,24150,24150,24150,100
|
|
20240329,132700,1692353700,24150,24100,24150,24100,2
|
|
20240329,132600,1692305450,24150,24150,24150,24150,1
|
|
20240329,132500,1692281300,24150,24150,24150,24150,207
|
|
20240329,132400,1687282250,24150,24150,24150,24150,2
|
|
20240329,132300,1687233950,24150,24150,24150,24150,0
|
|
20240329,132200,1687233950,24150,24150,24150,24150,14
|
|
20240329,132100,1686895850,24100,24100,24100,24100,644
|
|
20240329,132000,1671375450,24100,24100,24100,24100,2
|
|
20240329,131900,1671327250,24100,24100,24100,24100,72
|
|
20240329,131800,1669592050,24100,24100,24100,24100,0
|
|
20240329,131700,1669592050,24100,24100,24100,24100,12
|
|
20240329,131600,1669302850,24100,24150,24150,24100,51
|
|
20240329,131500,1668073700,24100,24100,24100,24100,2
|
|
20240329,131400,1668025500,24150,24150,24150,24150,1
|
|
20240329,131300,1668001350,24100,24100,24100,24100,96
|
|
20240329,131200,1665687750,24100,24100,24100,24100,3
|
|
20240329,131100,1665615450,24100,24100,24100,24100,2
|
|
20240329,131000,1665567250,24050,24050,24050,24050,1
|
|
20240329,130900,1665543200,24150,24100,24150,24100,201
|
|
20240329,130800,1660699050,24100,24100,24100,24100,2
|
|
20240329,130700,1660650850,24100,24100,24100,24100,7
|
|
20240329,130600,1660482150,24100,24150,24150,24100,21
|
|
20240329,130500,1659976000,24050,24150,24150,24050,105
|
|
20240329,130400,1657448400,24100,24100,24100,24100,94
|
|
20240329,130300,1655183000,24150,24150,24150,24150,20
|
|
20240329,130200,1654700000,24150,24150,24150,24150,27
|
|
20240329,130100,1654047950,24150,24150,24150,24150,12
|
|
20240329,130000,1653758150,24150,24150,24150,24150,1
|
|
20240329,125900,1653734000,24100,24100,24100,24100,176
|
|
20240329,125800,1649492400,24100,24050,24100,24050,106
|
|
20240329,125700,1646937850,24050,24050,24050,24050,40
|
|
20240329,125600,1645975850,24100,24050,24100,24050,13
|
|
20240329,125500,1645662700,24100,24050,24100,24050,25
|
|
20240329,125400,1645060250,24100,24100,24100,24050,57
|
|
20240329,125300,1643687600,24100,24050,24100,24050,62
|
|
20240329,125200,1642195500,24100,24100,24100,24050,15
|
|
20240329,125100,1641834400,24100,24100,24100,24050,18
|
|
20240329,125000,1641400650,24100,24100,24100,24100,35
|
|
20240329,124900,1640557150,24100,24100,24100,24100,2
|
|
20240329,124800,1640508950,24050,24050,24050,24050,1
|
|
20240329,124700,1640484900,24050,24100,24100,24050,613
|
|
20240329,124600,1625742150,24100,24100,24100,24050,8
|
|
20240329,124500,1625549400,24100,24150,24150,24100,210
|
|
20240329,124400,1620483400,24100,24100,24100,24100,74
|
|
20240329,124300,1618700000,24100,24100,24150,24100,390
|
|
20240329,124200,1609300950,24100,24150,24150,24100,510
|
|
20240329,124100,1597009450,24100,24150,24150,24100,2177
|
|
20240329,124000,1544543700,24150,24150,24150,24150,0
|
|
20240329,123900,1544543700,24150,24100,24150,24100,7
|
|
20240329,123800,1544374750,24100,24100,24100,24100,0
|
|
20240329,123700,1544374750,24100,24100,24100,24100,50
|
|
20240329,123600,1543169750,24100,24100,24100,24100,1
|
|
20240329,123500,1543145650,24150,24150,24150,24150,0
|
|
20240329,123400,1543145650,24150,24100,24150,24100,2
|
|
20240329,123300,1543097400,24150,24150,24150,24150,9
|
|
20240329,123200,1542880050,24150,24150,24150,24150,30
|
|
20240329,123100,1542155550,24100,24150,24150,24100,12
|
|
20240329,123000,1541865850,24150,24150,24150,24150,10
|
|
20240329,122900,1541624350,24150,24150,24150,24150,19
|
|
20240329,122800,1541165500,24100,24100,24100,24100,0
|
|
20240329,122700,1541165500,24100,24100,24100,24100,1
|
|
20240329,122600,1541141400,24150,24150,24150,24150,20
|
|
20240329,122500,1540658400,24100,24100,24100,24100,100
|
|
20240329,122400,1538248400,24100,24100,24100,24100,3
|
|
20240329,122300,1538176100,24100,24100,24100,24100,102
|
|
20240329,122200,1535717900,24100,24150,24150,24100,2
|
|
20240329,122100,1535669650,24100,24100,24100,24100,611
|
|
20240329,122000,1520944550,24150,24150,24150,24150,0
|
|
20240329,121900,1520944550,24150,24150,24150,24150,300
|
|
20240329,121800,1513699550,24150,24150,24150,24150,0
|
|
20240329,121700,1513699550,24150,24150,24150,24150,20
|
|
20240329,121600,1513216550,24200,24200,24200,24200,43
|
|
20240329,121500,1512175950,24200,24150,24200,24150,107
|
|
20240329,121400,1509586600,24150,24150,24200,24150,418
|
|
20240329,121300,1499491850,24150,24100,24150,24100,1102
|
|
20240329,121200,1472923550,24150,24150,24150,24100,603
|
|
20240329,121100,1458361150,24150,24150,24150,24150,0
|
|
20240329,121000,1458361150,24150,24150,24150,24150,100
|
|
20240329,120900,1455946150,24150,24150,24150,24150,1
|
|
20240329,120800,1455922000,24150,24150,24150,24150,15
|
|
20240329,120700,1455559750,24150,24150,24200,24150,6
|
|
20240329,120600,1455414800,24150,24150,24150,24100,846
|
|
20240329,120500,1435019550,24150,24150,24200,24150,23
|
|
20240329,120400,1434464000,24150,24200,24200,24150,7
|
|
20240329,120300,1434294900,24150,24150,24150,24150,34
|
|
20240329,120200,1433473800,24150,24150,24150,24150,250
|
|
20240329,120100,1427436300,24150,24150,24150,24150,2
|
|
20240329,120000,1427388000,24150,24150,24150,24150,125
|
|
20240329,115900,1424369250,24150,24200,24200,24150,21
|
|
20240329,115800,1423862050,24200,24150,24200,24100,613
|
|
20240329,115700,1409088250,24150,24150,24150,24150,199
|
|
20240329,115600,1404282400,24150,24200,24200,24150,15
|
|
20240329,115500,1403920050,24150,24150,24150,24150,259
|
|
20240329,115400,1397665200,24150,24150,24150,24150,11
|
|
20240329,115300,1397399550,24150,24150,24150,24150,5
|
|
20240329,115200,1397278800,24100,24100,24100,24100,0
|
|
20240329,115100,1397278800,24100,24100,24100,24100,2
|
|
20240329,115000,1397230600,24200,24200,24200,24200,56
|
|
20240329,114900,1395875400,24200,24200,24200,24200,1
|
|
20240329,114800,1395851200,24200,24100,24200,24100,154
|
|
20240329,114700,1392135600,24200,24200,24200,24200,40
|
|
20240329,114600,1391167600,24200,24200,24200,24200,0
|
|
20240329,114500,1391167600,24200,24200,24200,24200,10
|
|
20240329,114400,1390925600,24200,24200,24200,24200,4
|
|
20240329,114300,1390828800,24200,24150,24200,24100,127
|
|
20240329,114200,1387761900,24150,24150,24150,24150,140
|
|
20240329,114100,1384380900,24150,24150,24150,24150,27
|
|
20240329,114000,1383728850,24150,24150,24150,24150,315
|
|
20240329,113900,1376121600,24150,24100,24150,24100,106
|
|
20240329,113800,1373566700,24150,24150,24150,24100,38
|
|
20240329,113700,1372650750,24150,24100,24150,24100,116
|
|
20240329,113600,1369854700,24100,24100,24100,24100,470
|
|
20240329,113500,1358527700,24150,24150,24150,24150,5
|
|
20240329,113400,1358406950,24150,24150,24150,24150,401
|
|
20240329,113300,1348722800,24150,24150,24150,24150,9
|
|
20240329,113200,1348505450,24150,24150,24150,24150,4
|
|
20240329,113100,1348408850,24150,24200,24200,24150,2192
|
|
20240329,113000,1295471750,24200,24200,24200,24200,99
|
|
20240329,112900,1293075950,24200,24200,24200,24200,120
|
|
20240329,112800,1290171950,24200,24150,24200,24150,542
|
|
20240329,112700,1277055600,24150,24200,24200,24150,21
|
|
20240329,112600,1276548400,24200,24200,24200,24200,5
|
|
20240329,112500,1276427400,24200,24200,24200,24150,618
|
|
20240329,112400,1261496800,24200,24200,24200,24200,42
|
|
20240329,112300,1260480400,24200,24250,24250,24200,2205
|
|
20240329,112200,1207113350,24200,24200,24200,24200,9
|
|
20240329,112100,1206895550,24200,24200,24200,24200,0
|
|
20240329,112000,1206895550,24200,24200,24200,24200,40
|
|
20240329,111900,1205927550,24200,24250,24250,24200,687
|
|
20240329,111800,1189301850,24250,24250,24250,24250,91
|
|
20240329,111700,1187095100,24250,24250,24250,24250,6
|
|
20240329,111600,1186949600,24250,24250,24250,24250,379
|
|
20240329,111500,1177758850,24250,24250,24250,24250,713
|
|
20240329,111400,1160468600,24300,24250,24300,24250,27
|
|
20240329,111300,1159812850,24300,24300,24300,24300,2
|
|
20240329,111200,1159764250,24300,24300,24300,24300,10
|
|
20240329,111100,1159521250,24300,24300,24300,24300,10
|
|
20240329,111000,1159278250,24300,24300,24300,24300,2
|
|
20240329,110900,1159229650,24300,24300,24300,24300,5
|
|
20240329,110800,1159108150,24300,24300,24300,24300,67
|
|
20240329,110700,1157480050,24300,24350,24350,24300,1940
|
|
20240329,110600,1110338000,24350,24350,24350,24350,10
|
|
20240329,110500,1110094500,24350,24350,24350,24350,5
|
|
20240329,110400,1109972750,24300,24400,24400,24300,1251
|
|
20240329,110300,1079572600,24350,24400,24400,24350,8
|
|
20240329,110200,1079377450,24300,24350,24400,24300,159
|
|
20240329,110100,1075508550,24350,24300,24350,24300,1280
|
|
20240329,110000,1044393950,24250,24250,24250,24250,6
|
|
20240329,105900,1044248450,24250,24300,24300,24250,49
|
|
20240329,105800,1043060150,24300,24300,24300,24300,0
|
|
20240329,105700,1043060150,24300,24250,24300,24250,40
|
|
20240329,105600,1042089100,24250,24300,24300,24250,2418
|
|
20240329,105500,983450000,24300,24300,24300,24300,612
|
|
20240329,105400,968578400,24300,24300,24400,24300,108
|
|
20240329,105300,965953800,24300,24350,24350,24300,2201
|
|
20240329,105200,912394450,24350,24350,24350,24300,36
|
|
20240329,105100,911519200,24350,24350,24400,24300,2514
|
|
20240329,105000,850303400,24400,24400,24400,24400,1
|
|
20240329,104900,850279000,24400,24400,24400,24400,41
|
|
20240329,104800,849278600,24400,24300,24400,24300,3
|
|
20240329,104700,849205600,24300,24400,24450,24300,615
|
|
20240329,104600,834228700,24400,24400,24400,24400,2
|
|
20240329,104500,834179900,24400,24450,24500,24400,72
|
|
20240329,104400,832419400,24500,24450,24500,24450,2
|
|
20240329,104300,832370450,24500,24500,24500,24500,0
|
|
20240329,104200,832370450,24500,24500,24500,24500,5
|
|
20240329,104100,832247950,24500,24500,24500,24500,4
|
|
20240329,104000,832149950,24400,24500,24500,24400,33
|
|
20240329,103900,831342750,24500,24500,24500,24500,41
|
|
20240329,103800,830338250,24500,24500,24500,24500,20
|
|
20240329,103700,829848250,24500,24450,24500,24450,41
|
|
20240329,103600,828843800,24500,24400,24500,24400,43
|
|
20240329,103500,827794500,24500,24500,24500,24500,10
|
|
20240329,103400,827549500,24500,24500,24500,24500,38
|
|
20240329,103300,826618500,24500,24500,24500,24500,2
|
|
20240329,103200,826569500,24400,24400,24400,24400,4
|
|
20240329,103100,826471900,24350,24450,24450,24350,611
|
|
20240329,103000,811570150,24450,24450,24450,24450,5
|
|
20240329,102900,811447900,24450,24450,24450,24450,21
|
|
20240329,102800,810934450,24450,24450,24450,24450,40
|
|
20240329,102700,809956450,24450,24450,24450,24450,302
|
|
20240329,102600,802572550,24450,24450,24450,24450,10
|
|
20240329,102500,802328050,24450,24450,24450,24450,0
|
|
20240329,102400,802328050,24450,24450,24450,24450,1
|
|
20240329,102300,802303600,24450,24450,24450,24450,0
|
|
20240329,102200,802303600,24450,24450,24450,24450,1
|
|
20240329,102100,802279150,24450,24450,24450,24450,5
|
|
20240329,102000,802156900,24450,24450,24450,24450,2
|
|
20240329,101900,802108000,24400,24400,24400,24400,447
|
|
20240329,101800,791201200,24450,24450,24450,24450,0
|
|
20240329,101700,791201200,24450,24450,24450,24450,0
|
|
20240329,101600,791201200,24450,24400,24450,24400,702
|
|
20240329,101500,774072350,24400,24400,24400,24400,1
|
|
20240329,101400,774047950,24350,24350,24350,24350,65
|
|
20240329,101300,772465200,24400,24400,24400,24400,148
|
|
20240329,101200,768854000,24400,24400,24400,24400,5
|
|
20240329,101100,768732000,24400,24400,24400,24350,555
|
|
20240329,101000,755191500,24400,24350,24400,24350,6
|
|
20240329,100900,755045350,24400,24350,24400,24350,501
|
|
20240329,100800,742845950,24400,24400,24400,24400,1
|
|
20240329,100700,742821550,24350,24350,24350,24350,27
|
|
20240329,100600,742164100,24350,24400,24400,24300,854
|
|
20240329,100500,721411600,24400,24400,24400,24400,20
|
|
20240329,100400,720923600,24400,24400,24400,24400,0
|
|
20240329,100300,720923600,24400,24400,24400,24300,702
|
|
20240329,100200,703852350,24400,24400,24400,24350,146
|
|
20240329,100100,700296400,24400,24400,24400,24400,2
|
|
20240329,100000,700247600,24400,24400,24400,24400,22
|
|
20240329,095900,699710800,24350,24350,24350,24350,30
|
|
20240329,095800,698980300,24350,24350,24350,24350,0
|
|
20240329,095700,698980300,24350,24350,24400,24350,778
|
|
20240329,095600,680035950,24350,24350,24350,24350,0
|
|
20240329,095500,680035950,24350,24300,24350,24300,189
|
|
20240329,095400,675434050,24300,24200,24350,24150,102
|
|
20240329,095300,672968000,24350,24300,24350,24150,4139
|
|
20240329,095200,572798100,24350,24350,24350,24350,6
|
|
20240329,095100,572652000,24350,24350,24350,24350,8
|
|
20240329,095000,572457200,24350,24350,24350,24350,15
|
|
20240329,094900,572091950,24350,24350,24350,24350,51
|
|
20240329,094800,570850100,24400,24400,24400,24400,3
|
|
20240329,094700,570776900,24400,24300,24450,24300,611
|
|
20240329,094600,555928450,24450,24350,24450,24350,173
|
|
20240329,094500,551708850,24350,24400,24400,24350,15
|
|
20240329,094400,551343350,24400,24350,24400,24350,21
|
|
20240329,094300,550831950,24400,24350,24400,24300,3133
|
|
20240329,094200,474645200,24350,24350,24350,24350,1
|
|
20240329,094100,474620850,24350,24350,24350,24350,1
|
|
20240329,094000,474596500,24400,24250,24400,24200,3027
|
|
20240329,093900,401277150,24350,24400,24400,24350,5
|
|
20240329,093800,401155200,24250,24400,24400,24250,2080
|
|
20240329,093700,350675600,24400,24400,24400,24400,100
|
|
20240329,093600,348235600,24400,24400,24400,24400,11
|
|
20240329,093500,347967200,24300,24300,24400,24300,151
|
|
20240329,093400,344291950,24300,24300,24300,24300,0
|
|
20240329,093300,344291950,24300,24300,24300,24300,632
|
|
20240329,093200,328934350,24350,24400,24400,24300,53
|
|
20240329,093100,327646250,24400,24350,24400,24300,614
|
|
20240329,093000,312711050,24350,24450,24450,24350,472
|
|
20240329,092900,301206200,24450,24350,24450,24350,92
|
|
20240329,092800,298965900,24350,24350,24350,24350,681
|
|
20240329,092700,282383550,24350,24350,24450,24300,532
|
|
20240329,092600,269431650,24450,24400,24450,24400,235
|
|
20240329,092500,263692400,24400,24400,24400,24400,312
|
|
20240329,092400,256079600,24400,24400,24400,24300,4
|
|
20240329,092300,255982100,24300,24350,24400,24300,676
|
|
20240329,092200,239551950,24350,24350,24350,24350,104
|
|
20240329,092100,237019550,24400,24400,24400,24400,1
|
|
20240329,092000,236995150,24400,24350,24400,24350,55
|
|
20240329,091900,235655850,24350,24300,24350,24300,100
|
|
20240329,091800,233225300,24300,24300,24300,24300,15
|
|
20240329,091700,232860800,24250,24400,24400,24250,2001
|
|
20240329,091600,184260900,24450,24400,24450,24350,584
|
|
20240329,091500,170031050,24400,24400,24400,24400,52
|
|
20240329,091400,168762250,24400,24400,24400,24400,196
|
|
20240329,091300,163979850,24450,24350,24450,24350,37
|
|
20240329,091200,163076700,24350,24400,24400,24350,101
|
|
20240329,091100,160616100,24450,24450,24450,24300,2023
|
|
20240329,091000,111397950,24400,24400,24400,24400,6
|
|
20240329,090900,111251550,24400,24500,24500,24400,533
|
|
20240329,090800,98229950,24600,24550,24600,24550,310
|
|
20240329,090700,90615400,24450,24550,24550,24450,21
|
|
20240329,090600,90101850,24550,24500,24550,24500,923
|
|
20240329,090500,67449000,24500,24500,24500,24500,15
|
|
20240329,090400,67081500,24500,24550,24550,24500,30
|
|
20240329,090300,66345500,24550,24550,24550,24500,281
|
|
20240329,090200,59449450,24550,24650,24650,24500,1186
|
|
20240329,090100,30324650,24650,24650,24650,24500,127
|
|
20240329,090000,27201950,24450,24650,24650,24450,1108
|