655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195200,3330581250,30400,30400,30400,30400,713
|
|
20240326,195100,3330581250,30400,30400,30400,30400,0
|
|
20240326,195000,3330581250,30400,30400,30400,30400,0
|
|
20240326,194900,3330581250,30400,30400,30400,30400,0
|
|
20240326,194800,3330581250,30400,30400,30400,30400,0
|
|
20240326,194700,3330581250,30400,30400,30400,30400,0
|
|
20240326,194600,3330581250,30400,30400,30400,30400,0
|
|
20240326,194500,3330581250,30400,30400,30400,30400,0
|
|
20240326,194400,3330581250,30400,30400,30400,30400,0
|
|
20240326,194300,3330581250,30400,30400,30400,30400,0
|
|
20240326,194200,3330581250,30400,30400,30400,30400,0
|
|
20240326,194100,3330581250,30400,30400,30400,30400,0
|
|
20240326,194000,3330581250,30400,30400,30400,30400,0
|
|
20240326,193900,3330581250,30400,30400,30400,30400,0
|
|
20240326,193800,3330581250,30400,30400,30400,30400,0
|
|
20240326,193700,3330581250,30400,30400,30400,30400,0
|
|
20240326,193600,3330581250,30400,30400,30400,30400,0
|
|
20240326,193500,3330581250,30400,30400,30400,30400,0
|
|
20240326,193400,3330581250,30400,30400,30400,30400,0
|
|
20240326,193300,3330581250,30400,30400,30400,30400,0
|
|
20240326,193200,3330581250,30400,30400,30400,30400,0
|
|
20240326,193100,3330581250,30400,30400,30400,30400,0
|
|
20240326,193000,3330581250,30400,30400,30400,30400,0
|
|
20240326,192900,3330581250,30400,30400,30400,30400,0
|
|
20240326,192800,3330581250,30400,30400,30400,30400,0
|
|
20240326,192700,3330581250,30400,30400,30400,30400,0
|
|
20240326,192600,3330581250,30400,30400,30400,30400,0
|
|
20240326,192500,3330581250,30400,30400,30400,30400,0
|
|
20240326,192400,3330581250,30400,30400,30400,30400,0
|
|
20240326,192300,3330581250,30400,30400,30400,30400,0
|
|
20240326,192200,3330581250,30400,30400,30400,30400,713
|
|
20240326,192100,3330581250,30400,30400,30400,30400,0
|
|
20240326,192000,3330581250,30400,30400,30400,30400,0
|
|
20240326,191900,3330581250,30400,30400,30400,30400,0
|
|
20240326,191800,3330581250,30400,30400,30400,30400,0
|
|
20240326,191700,3330581250,30400,30400,30400,30400,0
|
|
20240326,191600,3330581250,30400,30400,30400,30400,0
|
|
20240326,191500,3330581250,30400,30400,30400,30400,0
|
|
20240326,191400,3330581250,30400,30400,30400,30400,0
|
|
20240326,191300,3330581250,30400,30400,30400,30400,0
|
|
20240326,191200,3330581250,30400,30400,30400,30400,0
|
|
20240326,191100,3330581250,30400,30400,30400,30400,0
|
|
20240326,191000,3330581250,30400,30400,30400,30400,0
|
|
20240326,190900,3330581250,30400,30400,30400,30400,0
|
|
20240326,190800,3330581250,30400,30400,30400,30400,0
|
|
20240326,190700,3330581250,30400,30400,30400,30400,0
|
|
20240326,190600,3330581250,30400,30400,30400,30400,0
|
|
20240326,190500,3330581250,30400,30400,30400,30400,0
|
|
20240326,190400,3330581250,30400,30400,30400,30400,0
|
|
20240326,190300,3330581250,30400,30400,30400,30400,0
|
|
20240326,190200,3330581250,30400,30400,30400,30400,0
|
|
20240326,190100,3330581250,30400,30400,30400,30400,0
|
|
20240326,190000,3330581250,30400,30400,30400,30400,0
|
|
20240326,185900,3330581250,30400,30400,30400,30400,0
|
|
20240326,185800,3330581250,30400,30400,30400,30400,0
|
|
20240326,185700,3330581250,30400,30400,30400,30400,0
|
|
20240326,185600,3330581250,30400,30400,30400,30400,0
|
|
20240326,185500,3330581250,30400,30400,30400,30400,0
|
|
20240326,185400,3330581250,30400,30400,30400,30400,0
|
|
20240326,185300,3330581250,30400,30400,30400,30400,0
|
|
20240326,185200,3330581250,30400,30400,30400,30400,713
|
|
20240326,185100,3330581250,30400,30400,30400,30400,0
|
|
20240326,185000,3330581250,30400,30400,30400,30400,0
|
|
20240326,184900,3330581250,30400,30400,30400,30400,0
|
|
20240326,184800,3330581250,30400,30400,30400,30400,0
|
|
20240326,184700,3330581250,30400,30400,30400,30400,0
|
|
20240326,184600,3330581250,30400,30400,30400,30400,0
|
|
20240326,184500,3330581250,30400,30400,30400,30400,0
|
|
20240326,184400,3330581250,30400,30400,30400,30400,0
|
|
20240326,184300,3330581250,30400,30400,30400,30400,0
|
|
20240326,184200,3330581250,30400,30400,30400,30400,0
|
|
20240326,184100,3330581250,30400,30400,30400,30400,0
|
|
20240326,184000,3330581250,30400,30400,30400,30400,0
|
|
20240326,183900,3330581250,30400,30400,30400,30400,0
|
|
20240326,183800,3330581250,30400,30400,30400,30400,0
|
|
20240326,183700,3330581250,30400,30400,30400,30400,0
|
|
20240326,183600,3330581250,30400,30400,30400,30400,0
|
|
20240326,183500,3330581250,30400,30400,30400,30400,0
|
|
20240326,183400,3330581250,30400,30400,30400,30400,0
|
|
20240326,183300,3330581250,30400,30400,30400,30400,0
|
|
20240326,183200,3330581250,30400,30400,30400,30400,0
|
|
20240326,183100,3330581250,30400,30400,30400,30400,0
|
|
20240326,183000,3330581250,30400,30400,30400,30400,0
|
|
20240326,182900,3330581250,30400,30400,30400,30400,0
|
|
20240326,182800,3330581250,30400,30400,30400,30400,0
|
|
20240326,182700,3330581250,30400,30400,30400,30400,0
|
|
20240326,182600,3330581250,30400,30400,30400,30400,0
|
|
20240326,182500,3330581250,30400,30400,30400,30400,0
|
|
20240326,182400,3330581250,30400,30400,30400,30400,0
|
|
20240326,182300,3330581250,30400,30400,30400,30400,0
|
|
20240326,182200,3330581250,30400,30400,30400,30400,713
|
|
20240326,182100,3330581250,30400,30400,30400,30400,0
|
|
20240326,182000,3330581250,30400,30400,30400,30400,0
|
|
20240326,181900,3330581250,30400,30400,30400,30400,0
|
|
20240326,181800,3330581250,30400,30400,30400,30400,0
|
|
20240326,181700,3330581250,30400,30400,30400,30400,0
|
|
20240326,181600,3330581250,30400,30400,30400,30400,0
|
|
20240326,181500,3330581250,30400,30400,30400,30400,0
|
|
20240326,181400,3330581250,30400,30400,30400,30400,0
|
|
20240326,181300,3330581250,30400,30400,30400,30400,0
|
|
20240326,181200,3330581250,30400,30400,30400,30400,0
|
|
20240326,181100,3330581250,30400,30400,30400,30400,0
|
|
20240326,181000,3330581250,30400,30400,30400,30400,0
|
|
20240326,180900,3330581250,30400,30400,30400,30400,0
|
|
20240326,180800,3330581250,30400,30400,30400,30400,0
|
|
20240326,180700,3330581250,30400,30400,30400,30400,0
|
|
20240326,180600,3330581250,30400,30400,30400,30400,0
|
|
20240326,180500,3330581250,30400,30400,30400,30400,0
|
|
20240326,180400,3330581250,30400,30400,30400,30400,0
|
|
20240326,180300,3330581250,30400,30400,30400,30400,0
|
|
20240326,180200,3330581250,30400,30400,30400,30400,0
|
|
20240326,180100,3330581250,30400,30400,30400,30400,0
|
|
20240326,180000,3330581250,30400,30400,30400,30400,0
|
|
20240326,175900,3330581250,30400,30400,30400,30400,0
|
|
20240326,175800,3330581250,30400,30400,30400,30400,0
|
|
20240326,175700,3330581250,30400,30400,30400,30400,0
|
|
20240326,175600,3330581250,30400,30400,30400,30400,0
|
|
20240326,175500,3330581250,30400,30400,30400,30400,0
|
|
20240326,175400,3330581250,30400,30400,30400,30400,0
|
|
20240326,175300,3330581250,30400,30400,30400,30400,0
|
|
20240326,175200,3330581250,30400,30400,30400,30400,713
|
|
20240326,175100,3330581250,30400,30400,30400,30400,0
|
|
20240326,175000,3330581250,30400,30400,30400,30400,0
|
|
20240326,174900,3330581250,30400,30400,30400,30400,0
|
|
20240326,174800,3330581250,30400,30400,30400,30400,0
|
|
20240326,174700,3330581250,30400,30400,30400,30400,0
|
|
20240326,174600,3330581250,30400,30400,30400,30400,0
|
|
20240326,174500,3330581250,30400,30400,30400,30400,0
|
|
20240326,174400,3330581250,30400,30400,30400,30400,0
|
|
20240326,174300,3330581250,30400,30400,30400,30400,0
|
|
20240326,174200,3330581250,30400,30400,30400,30400,0
|
|
20240326,174100,3330581250,30400,30400,30400,30400,0
|
|
20240326,174000,3330581250,30400,30400,30400,30400,0
|
|
20240326,173900,3330581250,30400,30400,30400,30400,0
|
|
20240326,173800,3330581250,30400,30400,30400,30400,0
|
|
20240326,173700,3330581250,30400,30400,30400,30400,0
|
|
20240326,173600,3330581250,30400,30400,30400,30400,0
|
|
20240326,173500,3330581250,30400,30400,30400,30400,0
|
|
20240326,173400,3330581250,30400,30400,30400,30400,0
|
|
20240326,173300,3330581250,30400,30400,30400,30400,0
|
|
20240326,173200,3330581250,30400,30400,30400,30400,0
|
|
20240326,173100,3330581250,30400,30400,30400,30400,0
|
|
20240326,173000,3330581250,30400,30400,30400,30400,0
|
|
20240326,172900,3330581250,30400,30400,30400,30400,0
|
|
20240326,172800,3330581250,30400,30400,30400,30400,0
|
|
20240326,172700,3330581250,30400,30400,30400,30400,0
|
|
20240326,172600,3330581250,30400,30400,30400,30400,0
|
|
20240326,172500,3330581250,30400,30400,30400,30400,0
|
|
20240326,172400,3330581250,30400,30400,30400,30400,0
|
|
20240326,172300,3330581250,30400,30400,30400,30400,0
|
|
20240326,172200,3330581250,30400,30400,30400,30400,713
|
|
20240326,172100,3330581250,30400,30400,30400,30400,0
|
|
20240326,172000,3330581250,30400,30400,30400,30400,0
|
|
20240326,171900,3330581250,30400,30400,30400,30400,0
|
|
20240326,171800,3330581250,30400,30400,30400,30400,0
|
|
20240326,171700,3330581250,30400,30400,30400,30400,0
|
|
20240326,171600,3330581250,30400,30400,30400,30400,0
|
|
20240326,171500,3330581250,30400,30400,30400,30400,0
|
|
20240326,171400,3330581250,30400,30400,30400,30400,0
|
|
20240326,171300,3330581250,30400,30400,30400,30400,0
|
|
20240326,171200,3330581250,30400,30400,30400,30400,0
|
|
20240326,171100,3330581250,30400,30400,30400,30400,0
|
|
20240326,171000,3330581250,30400,30400,30400,30400,0
|
|
20240326,170900,3330581250,30400,30400,30400,30400,0
|
|
20240326,170800,3330581250,30400,30400,30400,30400,0
|
|
20240326,170700,3330581250,30400,30400,30400,30400,0
|
|
20240326,170600,3330581250,30400,30400,30400,30400,0
|
|
20240326,170500,3330581250,30400,30400,30400,30400,0
|
|
20240326,170400,3330581250,30400,30400,30400,30400,0
|
|
20240326,170300,3330581250,30400,30400,30400,30400,0
|
|
20240326,170200,3330581250,30400,30400,30400,30400,0
|
|
20240326,170100,3330581250,30400,30400,30400,30400,0
|
|
20240326,170000,3330581250,30400,30400,30400,30400,0
|
|
20240326,165900,3330581250,30400,30400,30400,30400,0
|
|
20240326,165800,3330581250,30400,30400,30400,30400,0
|
|
20240326,165700,3330581250,30400,30400,30400,30400,0
|
|
20240326,165600,3330581250,30400,30400,30400,30400,0
|
|
20240326,165500,3330581250,30400,30400,30400,30400,0
|
|
20240326,165400,3330581250,30400,30400,30400,30400,0
|
|
20240326,165300,3330581250,30400,30400,30400,30400,0
|
|
20240326,165200,3330581250,30400,30400,30400,30400,713
|
|
20240326,165100,3330581250,30400,30400,30400,30400,0
|
|
20240326,165000,3330581250,30400,30400,30400,30400,0
|
|
20240326,164900,3330581250,30400,30400,30400,30400,0
|
|
20240326,164800,3330581250,30400,30400,30400,30400,0
|
|
20240326,164700,3330581250,30400,30400,30400,30400,0
|
|
20240326,164600,3330581250,30400,30400,30400,30400,0
|
|
20240326,164500,3330581250,30400,30400,30400,30400,0
|
|
20240326,164400,3330581250,30400,30400,30400,30400,0
|
|
20240326,164300,3330581250,30400,30400,30400,30400,0
|
|
20240326,164200,3330581250,30400,30400,30400,30400,0
|
|
20240326,164100,3330581250,30400,30400,30400,30400,0
|
|
20240326,164000,3330581250,30400,30400,30400,30400,0
|
|
20240326,163900,3330581250,30400,30400,30400,30400,0
|
|
20240326,163800,3330581250,30400,30400,30400,30400,0
|
|
20240326,163700,3330581250,30400,30400,30400,30400,0
|
|
20240326,163600,3330581250,30400,30400,30400,30400,0
|
|
20240326,163500,3330581250,30400,30400,30400,30400,0
|
|
20240326,163400,3330581250,30400,30400,30400,30400,0
|
|
20240326,163300,3330581250,30400,30400,30400,30400,0
|
|
20240326,163200,3330581250,30400,30400,30400,30400,0
|
|
20240326,163100,3330581250,30400,30400,30400,30400,0
|
|
20240326,163000,3330581250,30400,30400,30400,30400,0
|
|
20240326,162900,3330581250,30400,30400,30400,30400,0
|
|
20240326,162800,3330581250,30400,30400,30400,30400,0
|
|
20240326,162700,3330581250,30400,30400,30400,30400,0
|
|
20240326,162600,3330581250,30400,30400,30400,30400,0
|
|
20240326,162500,3330581250,30400,30400,30400,30400,0
|
|
20240326,162400,3330581250,30400,30400,30400,30400,0
|
|
20240326,162300,3330581250,30400,30400,30400,30400,0
|
|
20240326,162200,3330581250,30400,30400,30400,30400,713
|
|
20240326,162100,3330581250,30400,30400,30400,30400,0
|
|
20240326,162000,3330581250,30400,30400,30400,30400,0
|
|
20240326,161900,3330581250,30400,30400,30400,30400,0
|
|
20240326,161800,3330581250,30400,30400,30400,30400,0
|
|
20240326,161700,3330581250,30400,30400,30400,30400,0
|
|
20240326,161600,3330581250,30400,30400,30400,30400,0
|
|
20240326,161500,3330581250,30400,30400,30400,30400,0
|
|
20240326,161400,3330581250,30400,30400,30400,30400,0
|
|
20240326,161300,3330581250,30400,30400,30400,30400,0
|
|
20240326,161200,3330581250,30400,30400,30400,30400,0
|
|
20240326,161100,3330581250,30400,30400,30400,30400,0
|
|
20240326,161000,3330581250,30400,30400,30400,30400,0
|
|
20240326,160900,3330581250,30400,30400,30400,30400,0
|
|
20240326,160800,3330581250,30400,30400,30400,30400,0
|
|
20240326,160700,3330581250,30400,30400,30400,30400,0
|
|
20240326,160600,3330581250,30400,30400,30400,30400,0
|
|
20240326,160500,3330581250,30400,30400,30400,30400,0
|
|
20240326,160400,3330581250,30400,30400,30400,30400,0
|
|
20240326,160300,3330581250,30400,30400,30400,30400,0
|
|
20240326,160200,3330581250,30400,30400,30400,30400,0
|
|
20240326,160100,3330581250,30400,30400,30400,30400,0
|
|
20240326,160000,3330581250,30400,30400,30400,30400,0
|
|
20240326,155900,3330581250,30400,30400,30400,30400,0
|
|
20240326,155800,3330581250,30400,30400,30400,30400,0
|
|
20240326,155700,3330581250,30400,30400,30400,30400,0
|
|
20240326,155600,3330581250,30400,30400,30400,30400,0
|
|
20240326,155500,3330581250,30400,30400,30400,30400,0
|
|
20240326,155400,3330581250,30400,30400,30400,30400,0
|
|
20240326,155300,3330581250,30400,30400,30400,30400,0
|
|
20240326,155200,3330581250,30400,30400,30400,30400,713
|
|
20240326,155100,3330581250,30400,30400,30400,30400,0
|
|
20240326,155000,3330581250,30400,30400,30400,30400,0
|
|
20240326,154900,3330581250,30400,30400,30400,30400,0
|
|
20240326,154800,3330581250,30400,30400,30400,30400,0
|
|
20240326,154700,3330581250,30400,30400,30400,30400,0
|
|
20240326,154600,3330581250,30400,30400,30400,30400,0
|
|
20240326,154500,3330581250,30400,30400,30400,30400,0
|
|
20240326,154400,3330581250,30400,30400,30400,30400,0
|
|
20240326,154300,3330581250,30400,30400,30400,30400,0
|
|
20240326,154200,3330581250,30400,30400,30400,30400,0
|
|
20240326,154100,3330581250,30400,30400,30400,30400,0
|
|
20240326,154000,3330581250,30400,30400,30400,30400,0
|
|
20240326,153900,3330581250,30400,30400,30400,30400,0
|
|
20240326,153800,3330581250,30400,30400,30400,30400,0
|
|
20240326,153700,3330581250,30400,30400,30400,30400,0
|
|
20240326,153600,3330581250,30400,30400,30400,30400,0
|
|
20240326,153500,3330581250,30400,30400,30400,30400,0
|
|
20240326,153400,3330581250,30400,30400,30400,30400,0
|
|
20240326,153300,3330581250,30400,30400,30400,30400,0
|
|
20240326,153200,3330581250,30400,30400,30400,30400,0
|
|
20240326,153100,3330581250,30400,30400,30400,30400,0
|
|
20240326,153000,3330581250,30400,30400,30400,30400,713
|
|
20240326,152900,3308906050,30500,30500,30500,30500,0
|
|
20240326,152800,3308906050,30500,30500,30500,30500,0
|
|
20240326,152700,3308906050,30500,30500,30500,30500,0
|
|
20240326,152600,3308906050,30500,30500,30500,30500,0
|
|
20240326,152500,3308906050,30500,30500,30500,30500,0
|
|
20240326,152400,3308906050,30500,30500,30500,30500,0
|
|
20240326,152300,3308906050,30500,30500,30500,30500,0
|
|
20240326,152200,3308906050,30500,30500,30500,30500,0
|
|
20240326,152100,3308906050,30500,30500,30500,30500,0
|
|
20240326,152000,3308906050,30500,30500,30500,30500,0
|
|
20240326,151900,3308906050,30500,30500,30500,30350,71
|
|
20240326,151800,3306749250,30500,30350,30500,30350,34
|
|
20240326,151700,3305712900,30400,30350,30400,30350,1443
|
|
20240326,151600,3261915200,30350,30350,30450,30350,61
|
|
20240326,151500,3260063650,30400,30450,30450,30350,172
|
|
20240326,151400,3254832400,30350,30400,30400,30350,197
|
|
20240326,151300,3248849050,30500,30450,30550,30450,428
|
|
20240326,151200,3235796850,30400,30450,30450,30400,5
|
|
20240326,151100,3235644800,30400,30350,30400,30350,16
|
|
20240326,151000,3235158550,30400,30400,30400,30350,107
|
|
20240326,150900,3231910150,30450,30350,30500,30350,51
|
|
20240326,150800,3230361700,30500,30350,30500,30350,285
|
|
20240326,150700,3221700350,30350,30400,30400,30350,13
|
|
20240326,150600,3221305450,30400,30400,30400,30400,4
|
|
20240326,150500,3221183850,30400,30400,30400,30400,4
|
|
20240326,150400,3221062250,30400,30400,30400,30400,23
|
|
20240326,150300,3220363050,30400,30400,30400,30400,72
|
|
20240326,150200,3218174250,30400,30450,30450,30400,5
|
|
20240326,150100,3218022150,30400,30400,30400,30400,0
|
|
20240326,150000,3218022150,30400,30400,30450,30400,89
|
|
20240326,145900,3215316250,30400,30400,30500,30400,26
|
|
20240326,145800,3214525750,30400,30400,30400,30350,117
|
|
20240326,145700,3210970300,30400,30400,30450,30350,504
|
|
20240326,145600,3195672200,30350,30400,30400,30350,139
|
|
20240326,145500,3191452200,30350,30350,30400,30350,27
|
|
20240326,145400,3190632000,30400,30400,30450,30350,200
|
|
20240326,145300,3184560100,30400,30400,30500,30350,143
|
|
20240326,145200,3180217750,30400,30450,30450,30400,134
|
|
20240326,145100,3176142900,30400,30350,30450,30350,132
|
|
20240326,145000,3172134550,30450,30450,30450,30400,208
|
|
20240326,144900,3165805150,30450,30400,30450,30400,121
|
|
20240326,144800,3162126600,30450,30400,30450,30350,167
|
|
20240326,144700,3157056900,30400,30400,30400,30400,194
|
|
20240326,144600,3151159300,30400,30450,30450,30400,122
|
|
20240326,144500,3147446850,30450,30450,30450,30450,46
|
|
20240326,144400,3146046150,30400,30450,30450,30400,203
|
|
20240326,144300,3139873900,30450,30450,30450,30400,179
|
|
20240326,144200,3134429000,30450,30450,30450,30400,268
|
|
20240326,144100,3126273500,30450,30400,30450,30350,171
|
|
20240326,144000,3121070850,30400,30400,30450,30400,814
|
|
20240326,143900,3096322600,30350,30350,30400,30300,123
|
|
20240326,143800,3092594700,30350,30300,30350,30300,121
|
|
20240326,143700,3088928000,30350,30400,30400,30300,199
|
|
20240326,143600,3082893100,30350,30300,30350,30300,150
|
|
20240326,143500,3078345900,30350,30350,30400,30300,212
|
|
20240326,143400,3071902050,30350,30350,30400,30350,317
|
|
20240326,143300,3062280900,30400,30350,30400,30350,277
|
|
20240326,143200,3053866400,30350,30400,30400,30350,130
|
|
20240326,143100,3049920850,30350,30350,30350,30350,188
|
|
20240326,143000,3044215050,30400,30350,30400,30350,19
|
|
20240326,142900,3043638200,30350,30400,30400,30350,118
|
|
20240326,142800,3040052000,30400,30400,30400,30350,195
|
|
20240326,142700,3034130000,30400,30400,30400,30400,299
|
|
20240326,142600,3025040400,30450,30350,30450,30350,131
|
|
20240326,142500,3021063450,30350,30400,30400,30350,33
|
|
20240326,142400,3020061050,30350,30350,30400,30350,199
|
|
20240326,142300,3014020700,30350,30400,30400,30350,123
|
|
20240326,142200,3010282250,30350,30350,30400,30300,145
|
|
20240326,142100,3005886950,30350,30300,30350,30300,216
|
|
20240326,142000,2999341100,30300,30200,30300,30200,364
|
|
20240326,141900,2988314350,30100,30150,30150,30100,118
|
|
20240326,141800,2984762100,30150,30150,30200,30100,122
|
|
20240326,141700,2981088950,30150,30100,30150,30000,238
|
|
20240326,141600,2973935250,30050,30050,30100,30000,144
|
|
20240326,141500,2969612800,30050,30100,30100,30050,56
|
|
20240326,141400,2967929650,30100,30100,30100,30050,211
|
|
20240326,141300,2961587350,30100,30050,30100,30000,152
|
|
20240326,141200,2957019450,30050,30000,30050,30000,190
|
|
20240326,141100,2951315150,30050,30050,30100,30000,446
|
|
20240326,141000,2937921100,30100,30100,30100,30050,55
|
|
20240326,140900,2936266450,30100,30100,30100,30050,419
|
|
20240326,140800,2923660400,30100,30150,30150,30050,2382
|
|
20240326,140700,2852068850,30150,30150,30150,30050,278
|
|
20240326,140600,2843701950,30150,30150,30150,30100,660
|
|
20240326,140500,2823832200,30150,30200,30200,30150,428
|
|
20240326,140400,2810912050,30150,30250,30250,30150,200
|
|
20240326,140300,2804880350,30250,30150,30250,30150,260
|
|
20240326,140200,2797033450,30150,30150,30200,30150,722
|
|
20240326,140100,2775265100,30150,30250,30250,30150,3144
|
|
20240326,140000,2680229550,30250,30300,30300,30250,52
|
|
20240326,135900,2678655150,30300,30300,30300,30300,119
|
|
20240326,135800,2675049450,30300,30350,30350,30300,197
|
|
20240326,135700,2669076050,30300,30300,30300,30300,109
|
|
20240326,135600,2665773350,30300,30300,30300,30300,118
|
|
20240326,135500,2662197950,30300,30350,30350,30300,156
|
|
20240326,135400,2657463850,30350,30350,30400,30350,166
|
|
20240326,135300,2652423300,30350,30350,30350,30350,123
|
|
20240326,135200,2648690250,30350,30350,30350,30350,110
|
|
20240326,135100,2645351750,30350,30400,30400,30350,186
|
|
20240326,135000,2639706550,30400,30350,30400,30350,27
|
|
20240326,134900,2638886950,30350,30350,30350,30350,119
|
|
20240326,134800,2635275300,30350,30350,30400,30350,207
|
|
20240326,134700,2628992200,30350,30350,30350,30300,122
|
|
20240326,134600,2625294950,30300,30350,30350,30300,122
|
|
20240326,134500,2621598150,30350,30300,30350,30300,119
|
|
20240326,134400,2617990850,30300,30350,30400,30300,226
|
|
20240326,134300,2611132300,30350,30350,30350,30300,204
|
|
20240326,134200,2604947050,30300,30300,30300,30300,111
|
|
20240326,134100,2601583750,30300,30350,30350,30250,186
|
|
20240326,134000,2595950500,30300,30300,30300,30250,78
|
|
20240326,133900,2593588000,30250,30350,30350,30250,1115
|
|
20240326,133800,2559807800,30350,30350,30350,30300,184
|
|
20240326,133700,2554228250,30350,30400,30400,30350,1704
|
|
20240326,133600,2502501800,30400,30400,30400,30350,1129
|
|
20240326,133500,2468180950,30450,30450,30500,30400,1035
|
|
20240326,133400,2436663950,30500,30500,30500,30450,129
|
|
20240326,133300,2432735450,30500,30550,30550,30500,2184
|
|
20240326,133200,2366118000,30550,30500,30550,30500,181
|
|
20240326,133100,2360597350,30500,30550,30550,30500,600
|
|
20240326,133000,2342272900,30550,30550,30550,30550,26
|
|
20240326,132900,2341478600,30550,30600,30600,30550,122
|
|
20240326,132800,2337751300,30600,30600,30600,30550,187
|
|
20240326,132700,2332038100,30650,30650,30900,30550,251
|
|
20240326,132600,2324334600,30600,30550,30600,30550,118
|
|
20240326,132500,2320729350,30550,30600,30600,30550,99
|
|
20240326,132400,2317704100,30550,30600,30600,30550,172
|
|
20240326,132300,2312446050,30600,30600,30650,30600,114
|
|
20240326,132200,2308957550,30600,30650,30650,30600,448
|
|
20240326,132100,2295226850,30650,30700,30700,30650,18
|
|
20240326,132000,2294675100,30650,30700,30700,30650,99
|
|
20240326,131900,2291640300,30750,30700,30750,30700,68
|
|
20240326,131800,2289552550,30700,30700,30750,30700,129
|
|
20240326,131700,2285591700,30800,30800,30800,30800,0
|
|
20240326,131600,2285591700,30800,30800,30800,30800,1
|
|
20240326,131500,2285560900,30700,30800,30800,30700,68
|
|
20240326,131400,2283473200,30700,30850,30850,30700,667
|
|
20240326,131300,2262967600,30950,30900,30950,30900,51
|
|
20240326,131200,2261391200,30900,30800,30900,30750,491
|
|
20240326,131100,2246240250,30800,30750,30800,30750,132
|
|
20240326,131000,2242178150,30700,30700,30700,30700,26
|
|
20240326,130900,2241379950,30750,30550,30750,30550,78
|
|
20240326,130800,2238995350,30600,30700,30700,30600,229
|
|
20240326,130700,2231965150,30700,30600,30700,30600,494
|
|
20240326,130600,2216805450,30550,30550,30600,30550,315
|
|
20240326,130500,2207173300,30500,30500,30500,30500,68
|
|
20240326,130400,2205099300,30550,30550,30600,30550,1037
|
|
20240326,130300,2173418900,30550,30550,30550,30550,0
|
|
20240326,130200,2173418900,30550,30550,30550,30550,66
|
|
20240326,130100,2171402600,30550,30550,30550,30550,12
|
|
20240326,130000,2171036000,30550,30550,30550,30550,17
|
|
20240326,125900,2170516650,30500,30500,30500,30500,69
|
|
20240326,125800,2168412150,30550,30500,30550,30500,24
|
|
20240326,125700,2167679000,30500,30500,30500,30500,2
|
|
20240326,125600,2167618000,30500,30500,30500,30500,0
|
|
20240326,125500,2167618000,30500,30500,30500,30500,67
|
|
20240326,125400,2165574500,30550,30550,30550,30550,48
|
|
20240326,125300,2164108100,30550,30550,30550,30550,5
|
|
20240326,125200,2163955350,30500,30500,30500,30500,133
|
|
20240326,125100,2159898850,30500,30500,30500,30500,0
|
|
20240326,125000,2159898850,30500,30500,30500,30500,0
|
|
20240326,124900,2159898850,30500,30550,30550,30500,733
|
|
20240326,124800,2137537400,30550,30550,30550,30550,1
|
|
20240326,124700,2137506850,30550,30550,30550,30550,0
|
|
20240326,124600,2137506850,30550,30500,30550,30500,68
|
|
20240326,124500,2135432800,30600,30500,30600,30500,59
|
|
20240326,124400,2133632300,30500,30500,30500,30500,513
|
|
20240326,124300,2117985800,30500,30550,30550,30500,44
|
|
20240326,124200,2116641750,30500,30500,30500,30500,67
|
|
20240326,124100,2114598250,30500,30500,30500,30500,1
|
|
20240326,124000,2114567750,30550,30550,30550,30550,0
|
|
20240326,123900,2114567750,30550,30500,30550,30500,68
|
|
20240326,123800,2112493650,30500,30500,30500,30500,1
|
|
20240326,123700,2112463150,30550,30500,30550,30500,50
|
|
20240326,123600,2110938100,30500,30500,30500,30500,200
|
|
20240326,123500,2104838100,30450,30450,30450,30450,0
|
|
20240326,123400,2104838100,30450,30450,30450,30450,1
|
|
20240326,123300,2104807650,30500,30500,30500,30500,1
|
|
20240326,123200,2104777150,30450,30450,30450,30450,67
|
|
20240326,123100,2102737000,30450,30450,30450,30450,1001
|
|
20240326,123000,2072256550,30500,30500,30500,30500,10
|
|
20240326,122900,2071951550,30500,30550,30550,30500,58
|
|
20240326,122800,2070182500,30500,30500,30500,30500,400
|
|
20240326,122700,2057982500,30500,30500,30500,30500,2
|
|
20240326,122600,2057921500,30500,30500,30500,30450,107
|
|
20240326,122500,2054661300,30500,30500,30500,30500,2
|
|
20240326,122400,2054600300,30450,30450,30450,30450,1
|
|
20240326,122300,2054569850,30500,30550,30550,30500,142
|
|
20240326,122200,2050233850,30500,30500,30500,30500,0
|
|
20240326,122100,2050233850,30500,30500,30550,30500,219
|
|
20240326,122000,2043554200,30500,30500,30500,30500,1
|
|
20240326,121900,2043523700,30500,30550,30550,30500,68
|
|
20240326,121800,2041449650,30500,30500,30500,30500,17
|
|
20240326,121700,2040931150,30450,30450,30450,30450,668
|
|
20240326,121600,2020590550,30500,30500,30500,30500,64
|
|
20240326,121500,2018638550,30500,30500,30500,30500,64
|
|
20240326,121400,2016686550,30500,30500,30500,30500,1
|
|
20240326,121300,2016656050,30500,30500,30500,30500,67
|
|
20240326,121200,2014612550,30550,30550,30550,30550,1
|
|
20240326,121100,2014582000,30500,30500,30500,30500,1
|
|
20240326,121000,2014551500,30500,30500,30500,30500,67
|
|
20240326,120900,2012508000,30500,30500,30500,30500,0
|
|
20240326,120800,2012508000,30500,30500,30500,30500,0
|
|
20240326,120700,2012508000,30500,30500,30500,30500,601
|
|
20240326,120600,1994177500,30500,30500,30500,30500,67
|
|
20240326,120500,1992134000,30550,30550,30550,30550,2
|
|
20240326,120400,1992072900,30500,30500,30500,30500,1
|
|
20240326,120300,1992042400,30550,30500,30550,30500,68
|
|
20240326,120200,1989968300,30550,30550,30550,30550,1
|
|
20240326,120100,1989937750,30550,30550,30550,30500,14
|
|
20240326,120000,1989510100,30550,30550,30550,30550,92
|
|
20240326,115900,1986699500,30550,30550,30550,30550,7
|
|
20240326,115800,1986485650,30550,30500,30550,30500,32
|
|
20240326,115700,1985508200,30500,30500,30500,30500,71
|
|
20240326,115600,1983342700,30500,30500,30500,30500,1
|
|
20240326,115500,1983312200,30500,30500,30500,30500,1
|
|
20240326,115400,1983281700,30500,30500,30500,30500,22
|
|
20240326,115300,1982610700,30500,30500,30500,30500,66
|
|
20240326,115200,1980597700,30550,30550,30550,30550,3
|
|
20240326,115100,1980506050,30500,30500,30500,30500,0
|
|
20240326,115000,1980506050,30500,30500,30500,30500,67
|
|
20240326,114900,1978462550,30550,30550,30550,30550,100
|
|
20240326,114800,1975407550,30500,30500,30500,30500,154
|
|
20240326,114700,1970710550,30500,30450,30500,30450,172
|
|
20240326,114600,1965467900,30500,30500,30500,30450,677
|
|
20240326,114500,1944821000,30550,30600,30600,30550,232
|
|
20240326,114400,1937733350,30550,30550,30550,30550,2
|
|
20240326,114300,1937672250,30550,30550,30550,30550,67
|
|
20240326,114200,1935625400,30550,30550,30550,30550,0
|
|
20240326,114100,1935625400,30550,30550,30550,30550,100
|
|
20240326,114000,1932570400,30500,30500,30500,30500,67
|
|
20240326,113900,1930526900,30550,30550,30550,30550,0
|
|
20240326,113800,1930526900,30550,30550,30550,30550,1
|
|
20240326,113700,1930496350,30500,30500,30500,30500,68
|
|
20240326,113600,1928422350,30550,30550,30550,30550,0
|
|
20240326,113500,1928422350,30550,30550,30550,30550,33
|
|
20240326,113400,1927414200,30500,30500,30500,30500,18
|
|
20240326,113300,1926865200,30500,30500,30500,30500,67
|
|
20240326,113200,1924821700,30550,30550,30550,30550,2
|
|
20240326,113100,1924760600,30550,30550,30550,30550,10
|
|
20240326,113000,1924455100,30500,30550,30550,30500,95
|
|
20240326,112900,1921557550,30500,30500,30500,30500,17
|
|
20240326,112800,1921039050,30550,30550,30550,30550,176
|
|
20240326,112700,1915662250,30550,30550,30550,30500,87
|
|
20240326,112600,1913007800,30550,30550,30550,30550,0
|
|
20240326,112500,1913007800,30550,30550,30550,30550,1
|
|
20240326,112400,1912977250,30550,30500,30550,30500,73
|
|
20240326,112300,1910750500,30550,30550,30550,30550,5
|
|
20240326,112200,1910597750,30550,30550,30550,30550,0
|
|
20240326,112100,1910597750,30550,30550,30550,30550,11
|
|
20240326,112000,1910261700,30500,30550,30550,30500,68
|
|
20240326,111900,1908187650,30500,30600,30600,30500,667
|
|
20240326,111800,1887815800,30600,30650,30650,30600,51
|
|
20240326,111700,1886255150,30650,30650,30650,30650,2
|
|
20240326,111600,1886193850,30700,30700,30700,30700,0
|
|
20240326,111500,1886193850,30700,30700,30700,30700,1
|
|
20240326,111400,1886163150,30650,30650,30650,30650,74
|
|
20240326,111300,1883895050,30650,30650,30650,30650,1
|
|
20240326,111200,1883864400,30750,30750,30750,30750,0
|
|
20240326,111100,1883864400,30750,30700,30750,30700,32
|
|
20240326,111000,1882881600,30650,30650,30650,30650,124
|
|
20240326,110900,1879081000,30600,30600,30600,30600,0
|
|
20240326,110800,1879081000,30600,30600,30600,30600,6
|
|
20240326,110700,1878897400,30600,30600,30600,30550,1073
|
|
20240326,110600,1846066900,30600,30600,30600,30600,0
|
|
20240326,110500,1846066900,30600,30600,30600,30600,30
|
|
20240326,110400,1845148900,30600,30550,30600,30550,68
|
|
20240326,110300,1843071450,30550,30600,30600,30550,51
|
|
20240326,110200,1841510900,30550,30550,30550,30550,0
|
|
20240326,110100,1841510900,30550,30600,30600,30550,70
|
|
20240326,110000,1839372250,30550,30550,30550,30550,1
|
|
20240326,105900,1839341700,30550,30550,30550,30550,1
|
|
20240326,105800,1839311150,30600,30600,30600,30600,0
|
|
20240326,105700,1839311150,30600,30600,30600,30550,77
|
|
20240326,105600,1836958400,30600,30600,30600,30600,28
|
|
20240326,105500,1836101600,30600,30600,30750,30600,21
|
|
20240326,105400,1835458850,30500,30550,30550,30500,85
|
|
20240326,105300,1832865400,30500,30600,30700,30500,878
|
|
20240326,105200,1806034250,30650,30650,30650,30650,1
|
|
20240326,105100,1806003600,30600,30650,30650,30600,75
|
|
20240326,105000,1803708200,30600,30650,30650,30600,2
|
|
20240326,104900,1803646950,30650,30650,30650,30650,82
|
|
20240326,104800,1801133650,30600,30600,30650,30600,100
|
|
20240326,104700,1798073600,30650,30550,30650,30550,264
|
|
20240326,104600,1789990250,30550,30550,30550,30550,29
|
|
20240326,104500,1789104300,30550,30550,30550,30550,28
|
|
20240326,104400,1788248900,30550,30600,30600,30550,81
|
|
20240326,104300,1785774300,30550,30550,30550,30550,29
|
|
20240326,104200,1784888350,30550,30550,30600,30550,30
|
|
20240326,104100,1783971750,30550,30550,30550,30550,81
|
|
20240326,104000,1781497200,30550,30550,30550,30550,90
|
|
20240326,103900,1778747700,30550,30550,30550,30550,129
|
|
20240326,103800,1774806750,30550,30550,30550,30550,81
|
|
20240326,103700,1772332200,30600,30550,30650,30550,36
|
|
20240326,103600,1771231200,30600,30600,30600,30550,29
|
|
20240326,103500,1770344500,30600,30550,30600,30550,486
|
|
20240326,103400,1755473600,30550,30500,30600,30500,133
|
|
20240326,103300,1751409950,30550,30550,30550,30500,16
|
|
20240326,103200,1750921850,30500,30500,30600,30500,123
|
|
20240326,103100,1747160900,30500,30500,30550,30500,563
|
|
20240326,103000,1729984350,30550,30500,30550,30500,216
|
|
20240326,102900,1723396300,30500,30500,30550,30500,38
|
|
20240326,102800,1722236800,30500,30500,30500,30500,95
|
|
20240326,102700,1719339300,30550,30500,30550,30500,109
|
|
20240326,102600,1716012450,30500,30550,30550,30500,204
|
|
20240326,102500,1709781050,30550,30550,30550,30550,95
|
|
20240326,102400,1706878800,30550,30600,30600,30550,28
|
|
20240326,102300,1706022700,30600,30600,30600,30600,34
|
|
20240326,102200,1704982300,30600,30600,30600,30600,697
|
|
20240326,102100,1683654100,30600,30600,30600,30600,80
|
|
20240326,102000,1681206100,30600,30700,30700,30600,31
|
|
20240326,101900,1680257350,30600,30600,30600,30600,29
|
|
20240326,101800,1679369950,30700,30650,30700,30650,1005
|
|
20240326,101700,1648566450,30700,30700,30700,30700,1
|
|
20240326,101600,1648535750,30650,30650,30700,30650,229
|
|
20240326,101500,1641506950,30600,30600,30600,30600,67
|
|
20240326,101400,1639456750,30600,30600,30600,30600,1
|
|
20240326,101300,1639426150,30600,30550,30600,30550,152
|
|
20240326,101200,1634782500,30550,30550,30550,30550,67
|
|
20240326,101100,1632735650,30550,30600,30600,30550,203
|
|
20240326,101000,1626529250,30600,30550,30650,30550,212
|
|
20240326,100900,1620046950,30600,30550,30600,30550,2
|
|
20240326,100800,1619985800,30600,30650,30650,30600,73
|
|
20240326,100700,1617751650,30600,30600,30600,30600,0
|
|
20240326,100600,1617751650,30600,30600,30600,30600,0
|
|
20240326,100500,1617751650,30600,30600,30600,30600,67
|
|
20240326,100400,1615701450,30650,30650,30650,30650,0
|
|
20240326,100300,1615701450,30650,30650,30650,30650,2
|
|
20240326,100200,1615640150,30550,30550,30550,30550,67
|
|
20240326,100100,1613593300,30550,30700,30800,30550,673
|
|
20240326,100000,1593027200,30700,30800,30800,30600,5033
|
|
20240326,095900,1438830050,30800,30800,30800,30800,119
|
|
20240326,095800,1435164850,30750,30800,30800,30750,73
|
|
20240326,095700,1432919750,30800,30800,30800,30800,0
|
|
20240326,095600,1432919750,30800,30750,30800,30750,130
|
|
20240326,095500,1428922150,30700,30700,30700,30650,567
|
|
20240326,095400,1411540250,30750,30750,30800,30750,45
|
|
20240326,095300,1410156450,30750,30700,30750,30700,402
|
|
20240326,095200,1397814950,30800,30700,30800,30700,104
|
|
20240326,095100,1394619050,30750,30800,30800,30750,32
|
|
20240326,095000,1393634950,30750,30750,30750,30750,2
|
|
20240326,094900,1393573450,30750,30700,30750,30700,2
|
|
20240326,094800,1393512000,30650,30750,30750,30650,1201
|
|
20240326,094700,1356639550,30750,30800,30850,30750,1812
|
|
20240326,094600,1300787150,30850,30650,30850,30650,1127
|
|
20240326,094500,1266172200,30600,30650,30700,30600,1052
|
|
20240326,094400,1233947300,30700,30650,30700,30650,151
|
|
20240326,094300,1229316650,30700,30750,30800,30600,2681
|
|
20240326,094200,1147240600,30700,30750,30750,30700,1080
|
|
20240326,094100,1114079100,30750,30850,31000,30750,972
|
|
20240326,094000,1084182750,30900,30850,30950,30750,2013
|
|
20240326,093900,1022226700,30700,30800,30800,30700,1620
|
|
20240326,093800,972480700,30700,30800,30850,30650,3268
|
|
20240326,093700,872038400,30850,30950,30950,30850,1535
|
|
20240326,093600,824656800,30900,30850,30900,30850,352
|
|
20240326,093500,813782500,30850,30850,30850,30850,42
|
|
20240326,093400,812486800,30900,30900,30900,30900,1
|
|
20240326,093300,812455900,30800,30900,30950,30750,1337
|
|
20240326,093200,771330750,30950,31050,31050,30950,1482
|
|
20240326,093100,725416250,31050,31100,31100,31050,65
|
|
20240326,093000,723397250,31050,31000,31050,31000,2062
|
|
20240326,092900,659420400,31000,31000,31000,31000,197
|
|
20240326,092800,653313400,30950,30900,31000,30900,5
|
|
20240326,092700,653158600,30850,30950,30950,30650,2017
|
|
20240326,092600,591060400,31000,31000,31000,31000,1
|
|
20240326,092500,591029400,30950,30900,31000,30900,1644
|
|
20240326,092400,540213900,30950,30850,30950,30850,227
|
|
20240326,092300,533210150,30800,30800,30800,30800,0
|
|
20240326,092200,533210150,30800,30800,30800,30800,0
|
|
20240326,092100,533210150,30800,30850,30850,30800,8
|
|
20240326,092000,532963500,30850,30850,30850,30800,821
|
|
20240326,091900,507675550,30800,30750,30800,30750,264
|
|
20240326,091800,499552900,30950,30950,30950,30950,0
|
|
20240326,091700,499552900,30950,30800,30950,30700,388
|
|
20240326,091600,487635050,30800,30800,30800,30550,2310
|
|
20240326,091500,416771850,30850,30850,30850,30850,213
|
|
20240326,091400,410200800,30850,30850,30850,30850,0
|
|
20240326,091300,410200800,30850,30750,30850,30750,53
|
|
20240326,091200,408565850,30750,30750,30950,30750,1048
|
|
20240326,091100,376339400,30750,30700,30900,30700,679
|
|
20240326,091000,355445500,30850,30700,30850,30700,450
|
|
20240326,090900,341618450,30750,30850,30850,30750,610
|
|
20240326,090800,322840450,30850,30850,30900,30850,1164
|
|
20240326,090700,286927700,30900,31000,31000,30900,315
|
|
20240326,090600,277179900,31150,31150,31150,31150,0
|
|
20240326,090500,277179900,31150,31150,31150,31150,1
|
|
20240326,090400,277148750,30900,31000,31150,30900,483
|
|
20240326,090300,262178550,31000,31150,31150,31000,1600
|
|
20240326,090200,212510300,31150,31100,31150,31000,823
|
|
20240326,090100,186898600,31050,30950,31150,30850,4199
|
|
20240326,090000,56793250,30950,30950,30950,30950,1835
|