665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200200,320825600,28400,28400,28400,28400,357
|
|
20240322,200100,320825600,28400,28400,28400,28400,0
|
|
20240322,200000,320825600,28400,28400,28400,28400,0
|
|
20240322,195900,320825600,28400,28400,28400,28400,0
|
|
20240322,195800,320825600,28400,28400,28400,28400,0
|
|
20240322,195700,320825600,28400,28400,28400,28400,0
|
|
20240322,195600,320825600,28400,28400,28400,28400,0
|
|
20240322,195500,320825600,28400,28400,28400,28400,0
|
|
20240322,195400,320825600,28400,28400,28400,28400,0
|
|
20240322,195300,320825600,28400,28400,28400,28400,0
|
|
20240322,195200,320825600,28400,28400,28400,28400,0
|
|
20240322,195100,320825600,28400,28400,28400,28400,0
|
|
20240322,195000,320825600,28400,28400,28400,28400,0
|
|
20240322,194900,320825600,28400,28400,28400,28400,0
|
|
20240322,194800,320825600,28400,28400,28400,28400,0
|
|
20240322,194700,320825600,28400,28400,28400,28400,0
|
|
20240322,194600,320825600,28400,28400,28400,28400,0
|
|
20240322,194500,320825600,28400,28400,28400,28400,0
|
|
20240322,194400,320825600,28400,28400,28400,28400,0
|
|
20240322,194300,320825600,28400,28400,28400,28400,0
|
|
20240322,194200,320825600,28400,28400,28400,28400,0
|
|
20240322,194100,320825600,28400,28400,28400,28400,0
|
|
20240322,194000,320825600,28400,28400,28400,28400,0
|
|
20240322,193900,320825600,28400,28400,28400,28400,0
|
|
20240322,193800,320825600,28400,28400,28400,28400,0
|
|
20240322,193700,320825600,28400,28400,28400,28400,0
|
|
20240322,193600,320825600,28400,28400,28400,28400,0
|
|
20240322,193500,320825600,28400,28400,28400,28400,0
|
|
20240322,193400,320825600,28400,28400,28400,28400,0
|
|
20240322,193300,320825600,28400,28400,28400,28400,0
|
|
20240322,193200,320825600,28400,28400,28400,28400,357
|
|
20240322,193100,320825600,28400,28400,28400,28400,0
|
|
20240322,193000,320825600,28400,28400,28400,28400,0
|
|
20240322,192900,320825600,28400,28400,28400,28400,0
|
|
20240322,192800,320825600,28400,28400,28400,28400,0
|
|
20240322,192700,320825600,28400,28400,28400,28400,0
|
|
20240322,192600,320825600,28400,28400,28400,28400,0
|
|
20240322,192500,320825600,28400,28400,28400,28400,0
|
|
20240322,192400,320825600,28400,28400,28400,28400,0
|
|
20240322,192300,320825600,28400,28400,28400,28400,0
|
|
20240322,192200,320825600,28400,28400,28400,28400,0
|
|
20240322,192100,320825600,28400,28400,28400,28400,0
|
|
20240322,192000,320825600,28400,28400,28400,28400,0
|
|
20240322,191900,320825600,28400,28400,28400,28400,0
|
|
20240322,191800,320825600,28400,28400,28400,28400,0
|
|
20240322,191700,320825600,28400,28400,28400,28400,0
|
|
20240322,191600,320825600,28400,28400,28400,28400,0
|
|
20240322,191500,320825600,28400,28400,28400,28400,0
|
|
20240322,191400,320825600,28400,28400,28400,28400,0
|
|
20240322,191300,320825600,28400,28400,28400,28400,0
|
|
20240322,191200,320825600,28400,28400,28400,28400,0
|
|
20240322,191100,320825600,28400,28400,28400,28400,0
|
|
20240322,191000,320825600,28400,28400,28400,28400,0
|
|
20240322,190900,320825600,28400,28400,28400,28400,0
|
|
20240322,190800,320825600,28400,28400,28400,28400,0
|
|
20240322,190700,320825600,28400,28400,28400,28400,0
|
|
20240322,190600,320825600,28400,28400,28400,28400,0
|
|
20240322,190500,320825600,28400,28400,28400,28400,0
|
|
20240322,190400,320825600,28400,28400,28400,28400,0
|
|
20240322,190300,320825600,28400,28400,28400,28400,0
|
|
20240322,190200,320825600,28400,28400,28400,28400,357
|
|
20240322,190100,320825600,28400,28400,28400,28400,0
|
|
20240322,190000,320825600,28400,28400,28400,28400,0
|
|
20240322,185900,320825600,28400,28400,28400,28400,0
|
|
20240322,185800,320825600,28400,28400,28400,28400,0
|
|
20240322,185700,320825600,28400,28400,28400,28400,0
|
|
20240322,185600,320825600,28400,28400,28400,28400,0
|
|
20240322,185500,320825600,28400,28400,28400,28400,0
|
|
20240322,185400,320825600,28400,28400,28400,28400,0
|
|
20240322,185300,320825600,28400,28400,28400,28400,0
|
|
20240322,185200,320825600,28400,28400,28400,28400,0
|
|
20240322,185100,320825600,28400,28400,28400,28400,0
|
|
20240322,185000,320825600,28400,28400,28400,28400,0
|
|
20240322,184900,320825600,28400,28400,28400,28400,0
|
|
20240322,184800,320825600,28400,28400,28400,28400,0
|
|
20240322,184700,320825600,28400,28400,28400,28400,0
|
|
20240322,184600,320825600,28400,28400,28400,28400,0
|
|
20240322,184500,320825600,28400,28400,28400,28400,0
|
|
20240322,184400,320825600,28400,28400,28400,28400,0
|
|
20240322,184300,320825600,28400,28400,28400,28400,0
|
|
20240322,184200,320825600,28400,28400,28400,28400,0
|
|
20240322,184100,320825600,28400,28400,28400,28400,0
|
|
20240322,184000,320825600,28400,28400,28400,28400,0
|
|
20240322,183900,320825600,28400,28400,28400,28400,0
|
|
20240322,183800,320825600,28400,28400,28400,28400,0
|
|
20240322,183700,320825600,28400,28400,28400,28400,0
|
|
20240322,183600,320825600,28400,28400,28400,28400,0
|
|
20240322,183500,320825600,28400,28400,28400,28400,0
|
|
20240322,183400,320825600,28400,28400,28400,28400,0
|
|
20240322,183300,320825600,28400,28400,28400,28400,0
|
|
20240322,183200,320825600,28400,28400,28400,28400,357
|
|
20240322,183100,320825600,28400,28400,28400,28400,0
|
|
20240322,183000,320825600,28400,28400,28400,28400,0
|
|
20240322,182900,320825600,28400,28400,28400,28400,0
|
|
20240322,182800,320825600,28400,28400,28400,28400,0
|
|
20240322,182700,320825600,28400,28400,28400,28400,0
|
|
20240322,182600,320825600,28400,28400,28400,28400,0
|
|
20240322,182500,320825600,28400,28400,28400,28400,0
|
|
20240322,182400,320825600,28400,28400,28400,28400,0
|
|
20240322,182300,320825600,28400,28400,28400,28400,0
|
|
20240322,182200,320825600,28400,28400,28400,28400,0
|
|
20240322,182100,320825600,28400,28400,28400,28400,0
|
|
20240322,182000,320825600,28400,28400,28400,28400,0
|
|
20240322,181900,320825600,28400,28400,28400,28400,0
|
|
20240322,181800,320825600,28400,28400,28400,28400,0
|
|
20240322,181700,320825600,28400,28400,28400,28400,0
|
|
20240322,181600,320825600,28400,28400,28400,28400,0
|
|
20240322,181500,320825600,28400,28400,28400,28400,0
|
|
20240322,181400,320825600,28400,28400,28400,28400,0
|
|
20240322,181300,320825600,28400,28400,28400,28400,0
|
|
20240322,181200,320825600,28400,28400,28400,28400,0
|
|
20240322,181100,320825600,28400,28400,28400,28400,0
|
|
20240322,181000,320825600,28400,28400,28400,28400,0
|
|
20240322,180900,320825600,28400,28400,28400,28400,0
|
|
20240322,180800,320825600,28400,28400,28400,28400,0
|
|
20240322,180700,320825600,28400,28400,28400,28400,0
|
|
20240322,180600,320825600,28400,28400,28400,28400,0
|
|
20240322,180500,320825600,28400,28400,28400,28400,0
|
|
20240322,180400,320825600,28400,28400,28400,28400,0
|
|
20240322,180300,320825600,28400,28400,28400,28400,0
|
|
20240322,180200,320825600,28400,28400,28400,28400,357
|
|
20240322,180100,320825600,28400,28400,28400,28400,0
|
|
20240322,180000,320825600,28400,28400,28400,28400,0
|
|
20240322,175900,320825600,28400,28400,28400,28400,0
|
|
20240322,175800,320825600,28400,28400,28400,28400,0
|
|
20240322,175700,320825600,28400,28400,28400,28400,0
|
|
20240322,175600,320825600,28400,28400,28400,28400,0
|
|
20240322,175500,320825600,28400,28400,28400,28400,0
|
|
20240322,175400,320825600,28400,28400,28400,28400,0
|
|
20240322,175300,320825600,28400,28400,28400,28400,0
|
|
20240322,175200,320825600,28400,28400,28400,28400,0
|
|
20240322,175100,320825600,28400,28400,28400,28400,0
|
|
20240322,175000,320825600,28400,28400,28400,28400,0
|
|
20240322,174900,320825600,28400,28400,28400,28400,0
|
|
20240322,174800,320825600,28400,28400,28400,28400,0
|
|
20240322,174700,320825600,28400,28400,28400,28400,0
|
|
20240322,174600,320825600,28400,28400,28400,28400,0
|
|
20240322,174500,320825600,28400,28400,28400,28400,0
|
|
20240322,174400,320825600,28400,28400,28400,28400,0
|
|
20240322,174300,320825600,28400,28400,28400,28400,0
|
|
20240322,174200,320825600,28400,28400,28400,28400,0
|
|
20240322,174100,320825600,28400,28400,28400,28400,0
|
|
20240322,174000,320825600,28400,28400,28400,28400,0
|
|
20240322,173900,320825600,28400,28400,28400,28400,0
|
|
20240322,173800,320825600,28400,28400,28400,28400,0
|
|
20240322,173700,320825600,28400,28400,28400,28400,0
|
|
20240322,173600,320825600,28400,28400,28400,28400,0
|
|
20240322,173500,320825600,28400,28400,28400,28400,0
|
|
20240322,173400,320825600,28400,28400,28400,28400,0
|
|
20240322,173300,320825600,28400,28400,28400,28400,0
|
|
20240322,173200,320825600,28400,28400,28400,28400,357
|
|
20240322,173100,320825600,28400,28400,28400,28400,0
|
|
20240322,173000,320825600,28400,28400,28400,28400,0
|
|
20240322,172900,320825600,28400,28400,28400,28400,0
|
|
20240322,172800,320825600,28400,28400,28400,28400,0
|
|
20240322,172700,320825600,28400,28400,28400,28400,0
|
|
20240322,172600,320825600,28400,28400,28400,28400,0
|
|
20240322,172500,320825600,28400,28400,28400,28400,0
|
|
20240322,172400,320825600,28400,28400,28400,28400,0
|
|
20240322,172300,320825600,28400,28400,28400,28400,0
|
|
20240322,172200,320825600,28400,28400,28400,28400,0
|
|
20240322,172100,320825600,28400,28400,28400,28400,0
|
|
20240322,172000,320825600,28400,28400,28400,28400,0
|
|
20240322,171900,320825600,28400,28400,28400,28400,0
|
|
20240322,171800,320825600,28400,28400,28400,28400,0
|
|
20240322,171700,320825600,28400,28400,28400,28400,0
|
|
20240322,171600,320825600,28400,28400,28400,28400,0
|
|
20240322,171500,320825600,28400,28400,28400,28400,0
|
|
20240322,171400,320825600,28400,28400,28400,28400,0
|
|
20240322,171300,320825600,28400,28400,28400,28400,0
|
|
20240322,171200,320825600,28400,28400,28400,28400,0
|
|
20240322,171100,320825600,28400,28400,28400,28400,0
|
|
20240322,171000,320825600,28400,28400,28400,28400,0
|
|
20240322,170900,320825600,28400,28400,28400,28400,0
|
|
20240322,170800,320825600,28400,28400,28400,28400,0
|
|
20240322,170700,320825600,28400,28400,28400,28400,0
|
|
20240322,170600,320825600,28400,28400,28400,28400,0
|
|
20240322,170500,320825600,28400,28400,28400,28400,0
|
|
20240322,170400,320825600,28400,28400,28400,28400,0
|
|
20240322,170300,320825600,28400,28400,28400,28400,0
|
|
20240322,170200,320825600,28400,28400,28400,28400,357
|
|
20240322,170100,320825600,28400,28400,28400,28400,0
|
|
20240322,170000,320825600,28400,28400,28400,28400,0
|
|
20240322,165900,320825600,28400,28400,28400,28400,0
|
|
20240322,165800,320825600,28400,28400,28400,28400,0
|
|
20240322,165700,320825600,28400,28400,28400,28400,0
|
|
20240322,165600,320825600,28400,28400,28400,28400,0
|
|
20240322,165500,320825600,28400,28400,28400,28400,0
|
|
20240322,165400,320825600,28400,28400,28400,28400,0
|
|
20240322,165300,320825600,28400,28400,28400,28400,0
|
|
20240322,165200,320825600,28400,28400,28400,28400,0
|
|
20240322,165100,320825600,28400,28400,28400,28400,0
|
|
20240322,165000,320825600,28400,28400,28400,28400,0
|
|
20240322,164900,320825600,28400,28400,28400,28400,0
|
|
20240322,164800,320825600,28400,28400,28400,28400,0
|
|
20240322,164700,320825600,28400,28400,28400,28400,0
|
|
20240322,164600,320825600,28400,28400,28400,28400,0
|
|
20240322,164500,320825600,28400,28400,28400,28400,0
|
|
20240322,164400,320825600,28400,28400,28400,28400,0
|
|
20240322,164300,320825600,28400,28400,28400,28400,0
|
|
20240322,164200,320825600,28400,28400,28400,28400,0
|
|
20240322,164100,320825600,28400,28400,28400,28400,0
|
|
20240322,164000,320825600,28400,28400,28400,28400,0
|
|
20240322,163900,320825600,28400,28400,28400,28400,0
|
|
20240322,163800,320825600,28400,28400,28400,28400,0
|
|
20240322,163700,320825600,28400,28400,28400,28400,0
|
|
20240322,163600,320825600,28400,28400,28400,28400,0
|
|
20240322,163500,320825600,28400,28400,28400,28400,0
|
|
20240322,163400,320825600,28400,28400,28400,28400,0
|
|
20240322,163300,320825600,28400,28400,28400,28400,0
|
|
20240322,163200,320825600,28400,28400,28400,28400,357
|
|
20240322,163100,320825600,28400,28400,28400,28400,0
|
|
20240322,163000,320825600,28400,28400,28400,28400,0
|
|
20240322,162900,320825600,28400,28400,28400,28400,0
|
|
20240322,162800,320825600,28400,28400,28400,28400,0
|
|
20240322,162700,320825600,28400,28400,28400,28400,0
|
|
20240322,162600,320825600,28400,28400,28400,28400,0
|
|
20240322,162500,320825600,28400,28400,28400,28400,0
|
|
20240322,162400,320825600,28400,28400,28400,28400,0
|
|
20240322,162300,320825600,28400,28400,28400,28400,0
|
|
20240322,162200,320825600,28400,28400,28400,28400,0
|
|
20240322,162100,320825600,28400,28400,28400,28400,0
|
|
20240322,162000,320825600,28400,28400,28400,28400,0
|
|
20240322,161900,320825600,28400,28400,28400,28400,0
|
|
20240322,161800,320825600,28400,28400,28400,28400,0
|
|
20240322,161700,320825600,28400,28400,28400,28400,0
|
|
20240322,161600,320825600,28400,28400,28400,28400,0
|
|
20240322,161500,320825600,28400,28400,28400,28400,0
|
|
20240322,161400,320825600,28400,28400,28400,28400,0
|
|
20240322,161300,320825600,28400,28400,28400,28400,0
|
|
20240322,161200,320825600,28400,28400,28400,28400,0
|
|
20240322,161100,320825600,28400,28400,28400,28400,0
|
|
20240322,161000,320825600,28400,28400,28400,28400,0
|
|
20240322,160900,320825600,28400,28400,28400,28400,0
|
|
20240322,160800,320825600,28400,28400,28400,28400,0
|
|
20240322,160700,320825600,28400,28400,28400,28400,0
|
|
20240322,160600,320825600,28400,28400,28400,28400,0
|
|
20240322,160500,320825600,28400,28400,28400,28400,0
|
|
20240322,160400,320825600,28400,28400,28400,28400,0
|
|
20240322,160300,320825600,28400,28400,28400,28400,0
|
|
20240322,160200,320825600,28400,28400,28400,28400,357
|
|
20240322,160100,320825600,28400,28400,28400,28400,0
|
|
20240322,160000,320825600,28400,28400,28400,28400,0
|
|
20240322,155900,320825600,28400,28400,28400,28400,0
|
|
20240322,155800,320825600,28400,28400,28400,28400,0
|
|
20240322,155700,320825600,28400,28400,28400,28400,0
|
|
20240322,155600,320825600,28400,28400,28400,28400,0
|
|
20240322,155500,320825600,28400,28400,28400,28400,0
|
|
20240322,155400,320825600,28400,28400,28400,28400,0
|
|
20240322,155300,320825600,28400,28400,28400,28400,0
|
|
20240322,155200,320825600,28400,28400,28400,28400,0
|
|
20240322,155100,320825600,28400,28400,28400,28400,0
|
|
20240322,155000,320825600,28400,28400,28400,28400,0
|
|
20240322,154900,320825600,28400,28400,28400,28400,0
|
|
20240322,154800,320825600,28400,28400,28400,28400,0
|
|
20240322,154700,320825600,28400,28400,28400,28400,0
|
|
20240322,154600,320825600,28400,28400,28400,28400,0
|
|
20240322,154500,320825600,28400,28400,28400,28400,0
|
|
20240322,154400,320825600,28400,28400,28400,28400,0
|
|
20240322,154300,320825600,28400,28400,28400,28400,0
|
|
20240322,154200,320825600,28400,28400,28400,28400,0
|
|
20240322,154100,320825600,28400,28400,28400,28400,0
|
|
20240322,154000,320825600,28400,28400,28400,28400,0
|
|
20240322,153900,320825600,28400,28400,28400,28400,0
|
|
20240322,153800,320825600,28400,28400,28400,28400,0
|
|
20240322,153700,320825600,28400,28400,28400,28400,0
|
|
20240322,153600,320825600,28400,28400,28400,28400,0
|
|
20240322,153500,320825600,28400,28400,28400,28400,0
|
|
20240322,153400,320825600,28400,28400,28400,28400,0
|
|
20240322,153300,320825600,28400,28400,28400,28400,0
|
|
20240322,153200,320825600,28400,28400,28400,28400,357
|
|
20240322,153100,320825600,28400,28400,28400,28400,0
|
|
20240322,153000,320825600,28400,28400,28400,28400,357
|
|
20240322,152900,310686800,28200,28200,28200,28200,0
|
|
20240322,152800,310686800,28200,28200,28200,28200,0
|
|
20240322,152700,310686800,28200,28200,28200,28200,0
|
|
20240322,152600,310686800,28200,28200,28200,28200,0
|
|
20240322,152500,310686800,28200,28200,28200,28200,0
|
|
20240322,152400,310686800,28200,28200,28200,28200,0
|
|
20240322,152300,310686800,28200,28200,28200,28200,0
|
|
20240322,152200,310686800,28200,28200,28200,28200,0
|
|
20240322,152100,310686800,28200,28200,28200,28200,0
|
|
20240322,152000,310686800,28200,28200,28200,28200,0
|
|
20240322,151900,310686800,28200,28350,28350,28200,16
|
|
20240322,151800,310234100,28200,28200,28200,28200,0
|
|
20240322,151700,310234100,28200,28200,28400,28200,47
|
|
20240322,151600,308900600,28200,28300,28300,28200,3
|
|
20240322,151500,308815800,28200,28200,28200,28200,1
|
|
20240322,151400,308787600,28350,28200,28350,28200,2
|
|
20240322,151300,308731050,28400,28350,28400,28200,51
|
|
20240322,151200,307283100,28400,28400,28400,28400,1
|
|
20240322,151100,307254700,28200,28400,28400,28200,4
|
|
20240322,151000,307141500,28400,28200,28400,28200,42
|
|
20240322,150900,305949350,28400,28300,28400,28300,37
|
|
20240322,150800,304900400,28400,28300,28400,28300,3
|
|
20240322,150700,304815400,28350,28300,28350,28300,45
|
|
20240322,150600,303539700,28300,28300,28350,28300,5
|
|
20240322,150500,303398100,28300,28300,28300,28300,3
|
|
20240322,150400,303313200,28400,28300,28400,28300,48
|
|
20240322,150300,301952400,28350,28300,28350,28300,2
|
|
20240322,150200,301895750,28300,28300,28350,28300,5
|
|
20240322,150100,301754150,28300,28350,28350,28300,48
|
|
20240322,150000,300393450,28300,28300,28350,28300,4
|
|
20240322,145900,300280200,28350,28300,28350,28300,2
|
|
20240322,145800,300223550,28300,28250,28300,28250,68
|
|
20240322,145700,298299250,28350,28350,28350,28200,5
|
|
20240322,145600,298157800,28200,28300,28350,28200,1037
|
|
20240322,145500,268913850,28300,28350,28350,28300,2
|
|
20240322,145400,268857200,28300,28250,28300,28250,69
|
|
20240322,145300,266904550,28300,28250,28300,28250,3
|
|
20240322,145200,266819700,28250,28250,28300,28250,8
|
|
20240322,145100,266593650,28250,28250,28250,28250,2
|
|
20240322,145000,266537150,28200,28250,28250,28200,2
|
|
20240322,144900,266480700,28250,28250,28250,28250,1
|
|
20240322,144800,266452450,28300,28250,28350,28250,82
|
|
20240322,144700,264131800,28350,28250,28350,28250,3
|
|
20240322,144600,264046950,28350,28350,28350,28350,1
|
|
20240322,144500,264018600,28250,28350,28350,28250,4
|
|
20240322,144400,263905400,28200,28200,28200,28200,2
|
|
20240322,144300,263849000,28350,28250,28350,28250,45
|
|
20240322,144200,262575500,28400,28400,28400,28400,1
|
|
20240322,144100,262547100,28200,28350,28350,28200,4
|
|
20240322,144000,262434000,28200,28350,28350,28200,2
|
|
20240322,143900,262377450,28350,28300,28350,28300,175
|
|
20240322,143800,257418400,28300,28250,28300,28250,2
|
|
20240322,143700,257361850,28250,28300,28300,28250,2
|
|
20240322,143600,257305300,28250,28300,28300,28250,4
|
|
20240322,143500,257192200,28250,28200,28250,28200,2
|
|
20240322,143400,257135750,28300,28300,28300,28300,1
|
|
20240322,143300,257107450,28200,28200,28200,28200,2
|
|
20240322,143200,257051050,28200,28200,28300,28200,45
|
|
20240322,143100,255777800,28200,28200,28250,28200,4
|
|
20240322,143000,255664950,28350,28300,28350,28300,32
|
|
20240322,142900,254759300,28300,28300,28300,28250,47
|
|
20240322,142800,253429250,28250,28250,28250,28250,2
|
|
20240322,142700,253372750,28300,28250,28300,28250,3
|
|
20240322,142600,253287900,28300,28250,28300,28250,6
|
|
20240322,142500,253118350,28300,28250,28300,28250,2
|
|
20240322,142400,253061800,28250,28300,28300,28250,3
|
|
20240322,142300,252976950,28250,28300,28300,28250,45
|
|
20240322,142200,251703600,28300,28250,28300,28250,2
|
|
20240322,142100,251647050,28350,28350,28350,28350,1
|
|
20240322,142000,251618700,28250,28250,28350,28250,46
|
|
20240322,141900,250317050,28250,28300,28300,28250,3
|
|
20240322,141800,250232200,28250,28250,28250,28250,2
|
|
20240322,141700,250175700,28300,28300,28300,28300,1
|
|
20240322,141600,250147400,28250,28250,28300,28250,47
|
|
20240322,141500,248817450,28250,28350,28350,28250,4
|
|
20240322,141400,248704250,28250,28250,28250,28250,1
|
|
20240322,141300,248676000,28300,28250,28300,28250,43
|
|
20240322,141200,247459200,28300,28300,28300,28300,1
|
|
20240322,141100,247430900,28350,28350,28350,28350,23
|
|
20240322,141000,246778850,28350,28350,28350,28350,46
|
|
20240322,140900,245474750,28350,28350,28350,28350,0
|
|
20240322,140800,245474750,28350,28350,28350,28350,0
|
|
20240322,140700,245474750,28350,28300,28350,28300,39
|
|
20240322,140600,244369150,28350,28350,28350,28350,3
|
|
20240322,140500,244284100,28350,28350,28350,28350,0
|
|
20240322,140400,244284100,28350,28350,28350,28350,44
|
|
20240322,140300,243036700,28350,28350,28350,28350,57
|
|
20240322,140200,241420750,28350,28350,28350,28350,0
|
|
20240322,140100,241420750,28350,28350,28350,28350,40
|
|
20240322,140000,240286750,28300,28300,28300,28300,2
|
|
20240322,135900,240230150,28350,28350,28350,28350,0
|
|
20240322,135800,240230150,28350,28350,28350,28350,0
|
|
20240322,135700,240230150,28350,28350,28350,28350,47
|
|
20240322,135600,238897700,28350,28350,28350,28350,0
|
|
20240322,135500,238897700,28350,28350,28350,28350,0
|
|
20240322,135400,238897700,28350,28350,28350,28350,44
|
|
20240322,135300,237650300,28350,28350,28350,28350,45
|
|
20240322,135200,236374550,28400,28400,28400,28400,0
|
|
20240322,135100,236374550,28400,28400,28400,28400,21
|
|
20240322,135000,235778150,28400,28400,28400,28400,0
|
|
20240322,134900,235778150,28400,28400,28400,28350,52
|
|
20240322,134800,234303850,28350,28350,28350,28350,39
|
|
20240322,134700,233198200,28400,28350,28400,28350,54
|
|
20240322,134600,231667250,28350,28350,28350,28350,0
|
|
20240322,134500,231667250,28350,28400,28400,28350,43
|
|
20240322,134400,230446100,28400,28400,28400,28400,0
|
|
20240322,134300,230446100,28400,28400,28400,28400,0
|
|
20240322,134200,230446100,28400,28400,28400,28400,41
|
|
20240322,134100,229281700,28350,28350,28350,28350,1
|
|
20240322,134000,229253350,28400,28400,28400,28400,1
|
|
20240322,133900,229224950,28400,28400,28400,28400,0
|
|
20240322,133800,229224950,28400,28400,28400,28400,42
|
|
20240322,133700,228032150,28350,28350,28350,28350,0
|
|
20240322,133600,228032150,28350,28350,28350,28350,0
|
|
20240322,133500,228032150,28350,28300,28350,28300,54
|
|
20240322,133400,226501300,28400,28400,28400,28400,0
|
|
20240322,133300,226501300,28400,28400,28400,28400,3
|
|
20240322,133200,226416100,28400,28400,28400,28400,0
|
|
20240322,133100,226416100,28400,28400,28400,28400,0
|
|
20240322,133000,226416100,28400,28400,28400,28400,0
|
|
20240322,132900,226416100,28400,28400,28400,28400,121
|
|
20240322,132800,222979700,28350,28350,28350,28350,1
|
|
20240322,132700,222951350,28400,28400,28400,28400,58
|
|
20240322,132600,221304150,28400,28400,28400,28400,45
|
|
20240322,132500,220026150,28400,28400,28400,28400,0
|
|
20240322,132400,220026150,28400,28400,28400,28400,0
|
|
20240322,132300,220026150,28400,28400,28400,28400,38
|
|
20240322,132200,218946950,28350,28350,28350,28350,1
|
|
20240322,132100,218918600,28400,28400,28400,28400,0
|
|
20240322,132000,218918600,28400,28400,28400,28400,0
|
|
20240322,131900,218918600,28400,28400,28400,28400,1
|
|
20240322,131800,218890200,28400,28400,28400,28400,0
|
|
20240322,131700,218890200,28400,28400,28400,28400,0
|
|
20240322,131600,218890200,28400,28400,28400,28400,19
|
|
20240322,131500,218350600,28400,28400,28400,28400,2
|
|
20240322,131400,218293800,28450,28450,28450,28450,0
|
|
20240322,131300,218293800,28450,28450,28450,28450,43
|
|
20240322,131200,217070450,28400,28400,28400,28400,12
|
|
20240322,131100,216729650,28400,28400,28400,28400,789
|
|
20240322,131000,194322050,28450,28400,28450,28400,42
|
|
20240322,130900,193127200,28400,28350,28400,28350,1262
|
|
20240322,130800,157297300,28300,28300,28300,28300,500
|
|
20240322,130700,143147300,28250,28250,28250,28250,0
|
|
20240322,130600,143147300,28250,28250,28250,28250,0
|
|
20240322,130500,143147300,28250,28250,28250,28250,0
|
|
20240322,130400,143147300,28250,28250,28250,28250,41
|
|
20240322,130300,141989050,28200,28200,28200,28200,0
|
|
20240322,130200,141989050,28200,28200,28200,28200,10
|
|
20240322,130100,141707050,28250,28250,28250,28250,0
|
|
20240322,130000,141707050,28250,28250,28250,28250,42
|
|
20240322,125900,140520550,28250,28200,28250,28200,2
|
|
20240322,125800,140464100,28250,28250,28250,28250,0
|
|
20240322,125700,140464100,28250,28250,28250,28250,41
|
|
20240322,125600,139305850,28200,28200,28200,28200,1
|
|
20240322,125500,139277650,28250,28250,28250,28250,0
|
|
20240322,125400,139277650,28250,28250,28250,28250,46
|
|
20240322,125300,137978150,28250,28250,28250,28250,0
|
|
20240322,125200,137978150,28250,28250,28250,28250,0
|
|
20240322,125100,137978150,28250,28250,28250,28250,38
|
|
20240322,125000,136904650,28200,28200,28200,28200,1
|
|
20240322,124900,136876450,28250,28250,28250,28250,0
|
|
20240322,124800,136876450,28250,28250,28250,28250,43
|
|
20240322,124700,135661700,28250,28250,28250,28250,0
|
|
20240322,124600,135661700,28250,28250,28250,28250,0
|
|
20240322,124500,135661700,28250,28250,28250,28250,40
|
|
20240322,124400,134531700,28200,28200,28200,28200,1
|
|
20240322,124300,134503500,28200,28200,28200,28200,1
|
|
20240322,124200,134475300,28250,28250,28250,28250,0
|
|
20240322,124100,134475300,28250,28250,28250,28250,43
|
|
20240322,124000,133260550,28250,28250,28250,28250,0
|
|
20240322,123900,133260550,28250,28250,28250,28250,0
|
|
20240322,123800,133260550,28250,28250,28250,28250,40
|
|
20240322,123700,132130550,28200,28200,28200,28200,1
|
|
20240322,123600,132102350,28250,28250,28250,28250,1
|
|
20240322,123500,132074100,28250,28250,28250,28250,45
|
|
20240322,123400,130802850,28250,28250,28250,28250,0
|
|
20240322,123300,130802850,28250,28250,28250,28250,1
|
|
20240322,123200,130774600,28250,28250,28250,28250,123
|
|
20240322,123100,127299850,28200,28200,28200,28200,0
|
|
20240322,123000,127299850,28200,28200,28200,28200,1
|
|
20240322,122900,127271650,28200,28250,28250,28200,46
|
|
20240322,122800,125972200,28250,28250,28250,28250,0
|
|
20240322,122700,125972200,28250,28250,28250,28250,0
|
|
20240322,122600,125972200,28250,28250,28250,28250,38
|
|
20240322,122500,124898700,28200,28200,28200,28200,0
|
|
20240322,122400,124898700,28200,28200,28200,28200,1
|
|
20240322,122300,124870500,28100,28100,28100,28100,0
|
|
20240322,122200,124870500,28100,28100,28100,28100,0
|
|
20240322,122100,124870500,28100,28100,28100,28100,0
|
|
20240322,122000,124870500,28100,28100,28100,28100,0
|
|
20240322,121900,124870500,28100,28100,28100,28100,0
|
|
20240322,121800,124870500,28100,28200,28200,28100,171
|
|
20240322,121700,120059850,28250,28250,28250,28250,0
|
|
20240322,121600,120059850,28250,28250,28250,28250,0
|
|
20240322,121500,120059850,28250,28250,28250,28250,0
|
|
20240322,121400,120059850,28250,28250,28250,28250,3
|
|
20240322,121300,119975100,28300,28300,28300,28300,38
|
|
20240322,121200,118899700,28250,28250,28250,28250,0
|
|
20240322,121100,118899700,28250,28250,28250,28250,2
|
|
20240322,121000,118843200,28300,28300,28300,28300,44
|
|
20240322,120900,117598000,28300,28300,28300,28300,0
|
|
20240322,120800,117598000,28300,28300,28300,28300,0
|
|
20240322,120700,117598000,28300,28300,28300,28300,39
|
|
20240322,120600,116494300,28250,28250,28250,28250,0
|
|
20240322,120500,116494300,28250,28250,28250,28250,47
|
|
20240322,120400,115166550,28250,28250,28250,28250,0
|
|
20240322,120300,115166550,28250,28250,28250,28250,0
|
|
20240322,120200,115166550,28250,28250,28250,28250,0
|
|
20240322,120100,115166550,28250,28250,28250,28250,0
|
|
20240322,120000,115166550,28250,28250,28250,28250,75
|
|
20240322,115900,113047800,28200,28200,28200,28200,0
|
|
20240322,115800,113047800,28200,28200,28200,28200,2
|
|
20240322,115700,112991400,28200,28200,28200,28200,4
|
|
20240322,115600,112878600,28200,28200,28200,28200,29
|
|
20240322,115500,112060800,28250,28250,28250,28250,13
|
|
20240322,115400,111693550,28300,28300,28300,28300,40
|
|
20240322,115300,110561550,28300,28300,28300,28300,0
|
|
20240322,115200,110561550,28300,28250,28300,28250,28
|
|
20240322,115100,109770500,28300,28300,28300,28300,43
|
|
20240322,115000,108553600,28300,28300,28300,28300,0
|
|
20240322,114900,108553600,28300,28300,28300,28300,0
|
|
20240322,114800,108553600,28300,28300,28300,28250,51
|
|
20240322,114700,107110600,28250,28250,28250,28250,0
|
|
20240322,114600,107110600,28250,28250,28250,28250,0
|
|
20240322,114500,107110600,28250,28250,28250,28250,1
|
|
20240322,114400,107082350,28300,28300,28300,28300,44
|
|
20240322,114300,105837150,28250,28250,28250,28250,1
|
|
20240322,114200,105808900,28300,28300,28300,28300,0
|
|
20240322,114100,105808900,28300,28300,28300,28300,39
|
|
20240322,114000,104705200,28250,28250,28250,28250,0
|
|
20240322,113900,104705200,28250,28250,28250,28250,1
|
|
20240322,113800,104676950,28300,28300,28300,28300,46
|
|
20240322,113700,103375150,28300,28300,28300,28300,0
|
|
20240322,113600,103375150,28300,28300,28300,28300,0
|
|
20240322,113500,103375150,28300,28300,28300,28300,38
|
|
20240322,113400,102299750,28300,28300,28300,28300,0
|
|
20240322,113300,102299750,28300,28250,28300,28250,2
|
|
20240322,113200,102243200,28300,28300,28300,28300,43
|
|
20240322,113100,101026300,28300,28300,28300,28300,0
|
|
20240322,113000,101026300,28300,28250,28300,28250,2
|
|
20240322,112900,100969750,28250,28250,28250,28250,6
|
|
20240322,112800,100800250,28200,28200,28200,28200,1
|
|
20240322,112700,100772050,28200,28200,28200,28200,0
|
|
20240322,112600,100772050,28200,28200,28200,28200,1
|
|
20240322,112500,100743850,28250,28250,28250,28250,44
|
|
20240322,112400,99500850,28250,28250,28250,28250,13
|
|
20240322,112300,99133600,28250,28250,28250,28250,0
|
|
20240322,112200,99133600,28250,28250,28250,28250,26
|
|
20240322,112100,98399100,28250,28250,28250,28250,13
|
|
20240322,112000,98031850,28200,28200,28250,28200,4
|
|
20240322,111900,97918950,28250,28250,28250,28250,42
|
|
20240322,111800,96732450,28250,28250,28250,28250,0
|
|
20240322,111700,96732450,28250,28250,28250,28250,0
|
|
20240322,111600,96732450,28250,28250,28250,28250,42
|
|
20240322,111500,95545950,28250,28250,28250,28250,0
|
|
20240322,111400,95545950,28250,28250,28250,28250,0
|
|
20240322,111300,95545950,28250,28200,28250,28200,47
|
|
20240322,111200,94218300,28200,28200,28200,28200,0
|
|
20240322,111100,94218300,28200,28200,28200,28200,0
|
|
20240322,111000,94218300,28200,28250,28250,28200,118
|
|
20240322,110900,90884850,28200,28200,28200,28200,0
|
|
20240322,110800,90884850,28200,28200,28200,28200,0
|
|
20240322,110700,90884850,28200,28250,28250,28200,2
|
|
20240322,110600,90828400,28250,28250,28250,28250,46
|
|
20240322,110500,89528900,28250,28250,28250,28250,0
|
|
20240322,110400,89528900,28250,28250,28250,28250,1
|
|
20240322,110300,89500650,28250,28250,28250,28250,37
|
|
20240322,110200,88455400,28200,28200,28200,28200,0
|
|
20240322,110100,88455400,28200,28200,28200,28200,0
|
|
20240322,110000,88455400,28200,28250,28250,28200,44
|
|
20240322,105900,87212450,28200,28200,28200,28200,0
|
|
20240322,105800,87212450,28200,28200,28200,28200,0
|
|
20240322,105700,87212450,28200,28250,28250,28200,42
|
|
20240322,105600,86026000,28200,28200,28200,28200,1
|
|
20240322,105500,85997800,28200,28200,28200,28200,0
|
|
20240322,105400,85997800,28200,28250,28250,28200,46
|
|
20240322,105300,84698350,28200,28200,28200,28200,4
|
|
20240322,105200,84585550,28200,28200,28200,28200,0
|
|
20240322,105100,84585550,28200,28200,28200,28200,9
|
|
20240322,105000,84331750,28150,28150,28150,28150,0
|
|
20240322,104900,84331750,28150,28150,28150,28150,0
|
|
20240322,104800,84331750,28150,28150,28150,28150,1
|
|
20240322,104700,84303600,28200,28200,28200,28200,42
|
|
20240322,104600,83119200,28200,28200,28200,28200,9
|
|
20240322,104500,82865400,28200,28200,28200,28200,1
|
|
20240322,104400,82837200,28200,28200,28200,28200,41
|
|
20240322,104300,81681000,28150,28150,28150,28150,20
|
|
20240322,104200,81118000,28150,28150,28150,28150,1
|
|
20240322,104100,81089850,28150,28200,28200,28150,45
|
|
20240322,104000,79820900,28200,28200,28200,28200,0
|
|
20240322,103900,79820900,28200,28200,28200,28200,0
|
|
20240322,103800,79820900,28200,28200,28200,28200,1
|
|
20240322,103700,79792700,28200,28200,28200,28200,2
|
|
20240322,103600,79736300,28100,28100,28100,28100,0
|
|
20240322,103500,79736300,28100,28150,28150,28100,69
|
|
20240322,103400,77794000,28150,28150,28150,28150,2
|
|
20240322,103300,77737700,28100,28100,28100,28100,4
|
|
20240322,103200,77625300,28100,28100,28100,28100,0
|
|
20240322,103100,77625300,28100,28100,28100,28100,11
|
|
20240322,103000,77316200,28050,28050,28050,28050,0
|
|
20240322,102900,77316200,28050,28050,28050,28050,1
|
|
20240322,102800,77288150,28050,28100,28100,28000,153
|
|
20240322,102700,72994500,28050,28050,28050,28050,0
|
|
20240322,102600,72994500,28050,28050,28050,28050,0
|
|
20240322,102500,72994500,28050,28150,28150,28050,101
|
|
20240322,102400,70156850,28200,28200,28200,28200,0
|
|
20240322,102300,70156850,28200,28200,28200,28200,1
|
|
20240322,102200,70128650,28200,28150,28200,28150,44
|
|
20240322,102100,68887900,28150,28150,28150,28150,0
|
|
20240322,102000,68887900,28150,28150,28150,28150,0
|
|
20240322,101900,68887900,28150,28200,28200,28150,42
|
|
20240322,101800,67703550,28150,28150,28150,28150,14
|
|
20240322,101700,67309450,28150,28150,28150,28150,0
|
|
20240322,101600,67309450,28150,28150,28150,28150,1
|
|
20240322,101500,67281300,28100,28100,28100,28100,3
|
|
20240322,101400,67197000,28100,28100,28100,28100,105
|
|
20240322,101300,64246500,28150,28150,28150,28150,62
|
|
20240322,101200,62501200,28200,28200,28200,28150,44
|
|
20240322,101100,61260450,28200,28200,28200,28200,0
|
|
20240322,101000,61260450,28200,28250,28250,28200,112
|
|
20240322,100900,58099950,28250,28300,28300,28200,9
|
|
20240322,100800,57845500,28250,28250,28250,28250,0
|
|
20240322,100700,57845500,28250,28250,28250,28250,39
|
|
20240322,100600,56743750,28300,28300,28300,28300,0
|
|
20240322,100500,56743750,28300,28300,28300,28300,1
|
|
20240322,100400,56715450,28250,28300,28300,28250,22
|
|
20240322,100300,56093850,28250,28200,28250,28200,26
|
|
20240322,100200,55359400,28250,28250,28250,28250,0
|
|
20240322,100100,55359400,28250,28250,28250,28250,1
|
|
20240322,100000,55331150,28250,28250,28250,28250,111
|
|
20240322,095900,52195400,28250,28250,28250,28250,32
|
|
20240322,095800,51291400,28250,28250,28250,28250,5
|
|
20240322,095700,51150150,28250,28250,28250,28250,44
|
|
20240322,095600,49907150,28200,28250,28250,28200,4
|
|
20240322,095500,49794250,28200,28250,28250,28200,12
|
|
20240322,095400,49455550,28300,28300,28300,28300,5
|
|
20240322,095300,49314050,28300,28250,28300,28250,45
|
|
20240322,095200,48040650,28250,28250,28250,28250,0
|
|
20240322,095100,48040650,28250,28250,28250,28250,38
|
|
20240322,095000,46967150,28250,28200,28250,28200,5
|
|
20240322,094900,46826000,28250,28250,28250,28250,0
|
|
20240322,094800,46826000,28250,28250,28250,28250,103
|
|
20240322,094700,43916250,28300,28300,28300,28300,39
|
|
20240322,094600,42812550,28250,28250,28250,28250,10
|
|
20240322,094500,42530050,28250,28250,28250,28250,0
|
|
20240322,094400,42530050,28250,28250,28250,28250,46
|
|
20240322,094300,41230550,28200,28200,28200,28200,1
|
|
20240322,094200,41202350,28200,28200,28200,28200,30
|
|
20240322,094100,40356350,28200,28200,28250,28200,58
|
|
20240322,094000,38718200,28250,28250,28250,28250,0
|
|
20240322,093900,38718200,28250,28250,28250,28250,1
|
|
20240322,093800,38689950,28250,28200,28250,28200,350
|
|
20240322,093700,28812600,28150,28150,28150,28150,31
|
|
20240322,093600,27939950,28150,28150,28150,28150,5
|
|
20240322,093500,27799200,28150,28150,28150,28150,75
|
|
20240322,093400,25687950,28150,28150,28150,28150,22
|
|
20240322,093300,25068650,28150,28150,28150,28150,0
|
|
20240322,093200,25068650,28150,28150,28150,28150,61
|
|
20240322,093100,23351500,28150,28150,28150,28150,12
|
|
20240322,093000,23013700,28150,28200,28200,28150,75
|
|
20240322,092900,20900050,28200,28200,28200,28200,19
|
|
20240322,092800,20364250,28200,28150,28200,28150,42
|
|
20240322,092700,19179900,28150,28150,28150,28150,0
|
|
20240322,092600,19179900,28150,28150,28150,28150,1
|
|
20240322,092500,19151750,28200,28200,28200,28200,93
|
|
20240322,092400,16529150,28150,28200,28200,28150,2
|
|
20240322,092300,16472800,28200,28200,28200,28200,3
|
|
20240322,092200,16388200,28200,28150,28200,28150,155
|
|
20240322,092100,12017250,28200,28200,28200,28200,0
|
|
20240322,092000,12017250,28200,28200,28200,28200,1
|
|
20240322,091900,11989050,28200,28200,28200,28200,45
|
|
20240322,091800,10720050,28150,28150,28150,28150,1
|
|
20240322,091700,10691900,28200,28200,28200,28200,35
|
|
20240322,091600,9704900,28200,28200,28200,28200,3
|
|
20240322,091500,9620300,28200,28200,28200,28200,43
|
|
20240322,091400,8407700,28200,28200,28200,28200,10
|
|
20240322,091300,8125700,28200,28200,28200,28200,50
|
|
20240322,091200,6715700,28150,28150,28150,28150,0
|
|
20240322,091100,6715700,28150,28150,28200,28150,19
|
|
20240322,091000,6180300,28150,28150,28150,28150,10
|
|
20240322,090900,5898800,28100,28100,28100,28100,0
|
|
20240322,090800,5898800,28100,28100,28100,28100,40
|
|
20240322,090700,4774800,28100,28100,28100,28100,47
|
|
20240322,090600,3454100,28100,28100,28100,28100,16
|
|
20240322,090500,3004500,28100,28100,28100,28100,33
|
|
20240322,090400,2077200,28100,28100,28100,28100,0
|
|
20240322,090300,2077200,28100,28100,28100,28100,30
|
|
20240322,090200,1234200,28050,28050,28050,28050,0
|
|
20240322,090100,1234200,28050,28050,28050,28050,0
|
|
20240322,090000,1234200,28050,28050,28050,28050,44
|