649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194600,404106100,28500,28500,28500,28500,172
|
|
20240326,194500,404106100,28500,28500,28500,28500,0
|
|
20240326,194400,404106100,28500,28500,28500,28500,0
|
|
20240326,194300,404106100,28500,28500,28500,28500,0
|
|
20240326,194200,404106100,28500,28500,28500,28500,0
|
|
20240326,194100,404106100,28500,28500,28500,28500,0
|
|
20240326,194000,404106100,28500,28500,28500,28500,0
|
|
20240326,193900,404106100,28500,28500,28500,28500,0
|
|
20240326,193800,404106100,28500,28500,28500,28500,0
|
|
20240326,193700,404106100,28500,28500,28500,28500,0
|
|
20240326,193600,404106100,28500,28500,28500,28500,0
|
|
20240326,193500,404106100,28500,28500,28500,28500,0
|
|
20240326,193400,404106100,28500,28500,28500,28500,0
|
|
20240326,193300,404106100,28500,28500,28500,28500,0
|
|
20240326,193200,404106100,28500,28500,28500,28500,0
|
|
20240326,193100,404106100,28500,28500,28500,28500,0
|
|
20240326,193000,404106100,28500,28500,28500,28500,0
|
|
20240326,192900,404106100,28500,28500,28500,28500,0
|
|
20240326,192800,404106100,28500,28500,28500,28500,0
|
|
20240326,192700,404106100,28500,28500,28500,28500,0
|
|
20240326,192600,404106100,28500,28500,28500,28500,0
|
|
20240326,192500,404106100,28500,28500,28500,28500,0
|
|
20240326,192400,404106100,28500,28500,28500,28500,0
|
|
20240326,192300,404106100,28500,28500,28500,28500,0
|
|
20240326,192200,404106100,28500,28500,28500,28500,0
|
|
20240326,192100,404106100,28500,28500,28500,28500,0
|
|
20240326,192000,404106100,28500,28500,28500,28500,0
|
|
20240326,191900,404106100,28500,28500,28500,28500,0
|
|
20240326,191800,404106100,28500,28500,28500,28500,0
|
|
20240326,191700,404106100,28500,28500,28500,28500,0
|
|
20240326,191600,404106100,28500,28500,28500,28500,172
|
|
20240326,191500,404106100,28500,28500,28500,28500,0
|
|
20240326,191400,404106100,28500,28500,28500,28500,0
|
|
20240326,191300,404106100,28500,28500,28500,28500,0
|
|
20240326,191200,404106100,28500,28500,28500,28500,0
|
|
20240326,191100,404106100,28500,28500,28500,28500,0
|
|
20240326,191000,404106100,28500,28500,28500,28500,0
|
|
20240326,190900,404106100,28500,28500,28500,28500,0
|
|
20240326,190800,404106100,28500,28500,28500,28500,0
|
|
20240326,190700,404106100,28500,28500,28500,28500,0
|
|
20240326,190600,404106100,28500,28500,28500,28500,0
|
|
20240326,190500,404106100,28500,28500,28500,28500,0
|
|
20240326,190400,404106100,28500,28500,28500,28500,0
|
|
20240326,190300,404106100,28500,28500,28500,28500,0
|
|
20240326,190200,404106100,28500,28500,28500,28500,0
|
|
20240326,190100,404106100,28500,28500,28500,28500,0
|
|
20240326,190000,404106100,28500,28500,28500,28500,0
|
|
20240326,185900,404106100,28500,28500,28500,28500,0
|
|
20240326,185800,404106100,28500,28500,28500,28500,0
|
|
20240326,185700,404106100,28500,28500,28500,28500,0
|
|
20240326,185600,404106100,28500,28500,28500,28500,0
|
|
20240326,185500,404106100,28500,28500,28500,28500,0
|
|
20240326,185400,404106100,28500,28500,28500,28500,0
|
|
20240326,185300,404106100,28500,28500,28500,28500,0
|
|
20240326,185200,404106100,28500,28500,28500,28500,0
|
|
20240326,185100,404106100,28500,28500,28500,28500,0
|
|
20240326,185000,404106100,28500,28500,28500,28500,0
|
|
20240326,184900,404106100,28500,28500,28500,28500,0
|
|
20240326,184800,404106100,28500,28500,28500,28500,0
|
|
20240326,184700,404106100,28500,28500,28500,28500,0
|
|
20240326,184600,404106100,28500,28500,28500,28500,172
|
|
20240326,184500,404106100,28500,28500,28500,28500,0
|
|
20240326,184400,404106100,28500,28500,28500,28500,0
|
|
20240326,184300,404106100,28500,28500,28500,28500,0
|
|
20240326,184200,404106100,28500,28500,28500,28500,0
|
|
20240326,184100,404106100,28500,28500,28500,28500,0
|
|
20240326,184000,404106100,28500,28500,28500,28500,0
|
|
20240326,183900,404106100,28500,28500,28500,28500,0
|
|
20240326,183800,404106100,28500,28500,28500,28500,0
|
|
20240326,183700,404106100,28500,28500,28500,28500,0
|
|
20240326,183600,404106100,28500,28500,28500,28500,0
|
|
20240326,183500,404106100,28500,28500,28500,28500,0
|
|
20240326,183400,404106100,28500,28500,28500,28500,0
|
|
20240326,183300,404106100,28500,28500,28500,28500,0
|
|
20240326,183200,404106100,28500,28500,28500,28500,0
|
|
20240326,183100,404106100,28500,28500,28500,28500,0
|
|
20240326,183000,404106100,28500,28500,28500,28500,0
|
|
20240326,182900,404106100,28500,28500,28500,28500,0
|
|
20240326,182800,404106100,28500,28500,28500,28500,0
|
|
20240326,182700,404106100,28500,28500,28500,28500,0
|
|
20240326,182600,404106100,28500,28500,28500,28500,0
|
|
20240326,182500,404106100,28500,28500,28500,28500,0
|
|
20240326,182400,404106100,28500,28500,28500,28500,0
|
|
20240326,182300,404106100,28500,28500,28500,28500,0
|
|
20240326,182200,404106100,28500,28500,28500,28500,0
|
|
20240326,182100,404106100,28500,28500,28500,28500,0
|
|
20240326,182000,404106100,28500,28500,28500,28500,0
|
|
20240326,181900,404106100,28500,28500,28500,28500,0
|
|
20240326,181800,404106100,28500,28500,28500,28500,0
|
|
20240326,181700,404106100,28500,28500,28500,28500,0
|
|
20240326,181600,404106100,28500,28500,28500,28500,172
|
|
20240326,181500,404106100,28500,28500,28500,28500,0
|
|
20240326,181400,404106100,28500,28500,28500,28500,0
|
|
20240326,181300,404106100,28500,28500,28500,28500,0
|
|
20240326,181200,404106100,28500,28500,28500,28500,0
|
|
20240326,181100,404106100,28500,28500,28500,28500,0
|
|
20240326,181000,404106100,28500,28500,28500,28500,0
|
|
20240326,180900,404106100,28500,28500,28500,28500,0
|
|
20240326,180800,404106100,28500,28500,28500,28500,0
|
|
20240326,180700,404106100,28500,28500,28500,28500,0
|
|
20240326,180600,404106100,28500,28500,28500,28500,0
|
|
20240326,180500,404106100,28500,28500,28500,28500,0
|
|
20240326,180400,404106100,28500,28500,28500,28500,0
|
|
20240326,180300,404106100,28500,28500,28500,28500,0
|
|
20240326,180200,404106100,28500,28500,28500,28500,0
|
|
20240326,180100,404106100,28500,28500,28500,28500,0
|
|
20240326,180000,404106100,28500,28500,28500,28500,0
|
|
20240326,175900,404106100,28500,28500,28500,28500,0
|
|
20240326,175800,404106100,28500,28500,28500,28500,0
|
|
20240326,175700,404106100,28500,28500,28500,28500,0
|
|
20240326,175600,404106100,28500,28500,28500,28500,0
|
|
20240326,175500,404106100,28500,28500,28500,28500,0
|
|
20240326,175400,404106100,28500,28500,28500,28500,0
|
|
20240326,175300,404106100,28500,28500,28500,28500,0
|
|
20240326,175200,404106100,28500,28500,28500,28500,0
|
|
20240326,175100,404106100,28500,28500,28500,28500,0
|
|
20240326,175000,404106100,28500,28500,28500,28500,0
|
|
20240326,174900,404106100,28500,28500,28500,28500,0
|
|
20240326,174800,404106100,28500,28500,28500,28500,0
|
|
20240326,174700,404106100,28500,28500,28500,28500,0
|
|
20240326,174600,404106100,28500,28500,28500,28500,172
|
|
20240326,174500,404106100,28500,28500,28500,28500,0
|
|
20240326,174400,404106100,28500,28500,28500,28500,0
|
|
20240326,174300,404106100,28500,28500,28500,28500,0
|
|
20240326,174200,404106100,28500,28500,28500,28500,0
|
|
20240326,174100,404106100,28500,28500,28500,28500,0
|
|
20240326,174000,404106100,28500,28500,28500,28500,0
|
|
20240326,173900,404106100,28500,28500,28500,28500,0
|
|
20240326,173800,404106100,28500,28500,28500,28500,0
|
|
20240326,173700,404106100,28500,28500,28500,28500,0
|
|
20240326,173600,404106100,28500,28500,28500,28500,0
|
|
20240326,173500,404106100,28500,28500,28500,28500,0
|
|
20240326,173400,404106100,28500,28500,28500,28500,0
|
|
20240326,173300,404106100,28500,28500,28500,28500,0
|
|
20240326,173200,404106100,28500,28500,28500,28500,0
|
|
20240326,173100,404106100,28500,28500,28500,28500,0
|
|
20240326,173000,404106100,28500,28500,28500,28500,0
|
|
20240326,172900,404106100,28500,28500,28500,28500,0
|
|
20240326,172800,404106100,28500,28500,28500,28500,0
|
|
20240326,172700,404106100,28500,28500,28500,28500,0
|
|
20240326,172600,404106100,28500,28500,28500,28500,0
|
|
20240326,172500,404106100,28500,28500,28500,28500,0
|
|
20240326,172400,404106100,28500,28500,28500,28500,0
|
|
20240326,172300,404106100,28500,28500,28500,28500,0
|
|
20240326,172200,404106100,28500,28500,28500,28500,0
|
|
20240326,172100,404106100,28500,28500,28500,28500,0
|
|
20240326,172000,404106100,28500,28500,28500,28500,0
|
|
20240326,171900,404106100,28500,28500,28500,28500,0
|
|
20240326,171800,404106100,28500,28500,28500,28500,0
|
|
20240326,171700,404106100,28500,28500,28500,28500,0
|
|
20240326,171600,404106100,28500,28500,28500,28500,172
|
|
20240326,171500,404106100,28500,28500,28500,28500,0
|
|
20240326,171400,404106100,28500,28500,28500,28500,0
|
|
20240326,171300,404106100,28500,28500,28500,28500,0
|
|
20240326,171200,404106100,28500,28500,28500,28500,0
|
|
20240326,171100,404106100,28500,28500,28500,28500,0
|
|
20240326,171000,404106100,28500,28500,28500,28500,0
|
|
20240326,170900,404106100,28500,28500,28500,28500,0
|
|
20240326,170800,404106100,28500,28500,28500,28500,0
|
|
20240326,170700,404106100,28500,28500,28500,28500,0
|
|
20240326,170600,404106100,28500,28500,28500,28500,0
|
|
20240326,170500,404106100,28500,28500,28500,28500,0
|
|
20240326,170400,404106100,28500,28500,28500,28500,0
|
|
20240326,170300,404106100,28500,28500,28500,28500,0
|
|
20240326,170200,404106100,28500,28500,28500,28500,0
|
|
20240326,170100,404106100,28500,28500,28500,28500,0
|
|
20240326,170000,404106100,28500,28500,28500,28500,0
|
|
20240326,165900,404106100,28500,28500,28500,28500,0
|
|
20240326,165800,404106100,28500,28500,28500,28500,0
|
|
20240326,165700,404106100,28500,28500,28500,28500,0
|
|
20240326,165600,404106100,28500,28500,28500,28500,0
|
|
20240326,165500,404106100,28500,28500,28500,28500,0
|
|
20240326,165400,404106100,28500,28500,28500,28500,0
|
|
20240326,165300,404106100,28500,28500,28500,28500,0
|
|
20240326,165200,404106100,28500,28500,28500,28500,0
|
|
20240326,165100,404106100,28500,28500,28500,28500,0
|
|
20240326,165000,404106100,28500,28500,28500,28500,0
|
|
20240326,164900,404106100,28500,28500,28500,28500,0
|
|
20240326,164800,404106100,28500,28500,28500,28500,0
|
|
20240326,164700,404106100,28500,28500,28500,28500,0
|
|
20240326,164600,404106100,28500,28500,28500,28500,172
|
|
20240326,164500,404106100,28500,28500,28500,28500,0
|
|
20240326,164400,404106100,28500,28500,28500,28500,0
|
|
20240326,164300,404106100,28500,28500,28500,28500,0
|
|
20240326,164200,404106100,28500,28500,28500,28500,0
|
|
20240326,164100,404106100,28500,28500,28500,28500,0
|
|
20240326,164000,404106100,28500,28500,28500,28500,0
|
|
20240326,163900,404106100,28500,28500,28500,28500,0
|
|
20240326,163800,404106100,28500,28500,28500,28500,0
|
|
20240326,163700,404106100,28500,28500,28500,28500,0
|
|
20240326,163600,404106100,28500,28500,28500,28500,0
|
|
20240326,163500,404106100,28500,28500,28500,28500,0
|
|
20240326,163400,404106100,28500,28500,28500,28500,0
|
|
20240326,163300,404106100,28500,28500,28500,28500,0
|
|
20240326,163200,404106100,28500,28500,28500,28500,0
|
|
20240326,163100,404106100,28500,28500,28500,28500,0
|
|
20240326,163000,404106100,28500,28500,28500,28500,0
|
|
20240326,162900,404106100,28500,28500,28500,28500,0
|
|
20240326,162800,404106100,28500,28500,28500,28500,0
|
|
20240326,162700,404106100,28500,28500,28500,28500,0
|
|
20240326,162600,404106100,28500,28500,28500,28500,0
|
|
20240326,162500,404106100,28500,28500,28500,28500,0
|
|
20240326,162400,404106100,28500,28500,28500,28500,0
|
|
20240326,162300,404106100,28500,28500,28500,28500,0
|
|
20240326,162200,404106100,28500,28500,28500,28500,0
|
|
20240326,162100,404106100,28500,28500,28500,28500,0
|
|
20240326,162000,404106100,28500,28500,28500,28500,0
|
|
20240326,161900,404106100,28500,28500,28500,28500,0
|
|
20240326,161800,404106100,28500,28500,28500,28500,0
|
|
20240326,161700,404106100,28500,28500,28500,28500,0
|
|
20240326,161600,404106100,28500,28500,28500,28500,172
|
|
20240326,161500,404106100,28500,28500,28500,28500,0
|
|
20240326,161400,404106100,28500,28500,28500,28500,0
|
|
20240326,161300,404106100,28500,28500,28500,28500,0
|
|
20240326,161200,404106100,28500,28500,28500,28500,0
|
|
20240326,161100,404106100,28500,28500,28500,28500,0
|
|
20240326,161000,404106100,28500,28500,28500,28500,0
|
|
20240326,160900,404106100,28500,28500,28500,28500,0
|
|
20240326,160800,404106100,28500,28500,28500,28500,0
|
|
20240326,160700,404106100,28500,28500,28500,28500,0
|
|
20240326,160600,404106100,28500,28500,28500,28500,0
|
|
20240326,160500,404106100,28500,28500,28500,28500,0
|
|
20240326,160400,404106100,28500,28500,28500,28500,0
|
|
20240326,160300,404106100,28500,28500,28500,28500,0
|
|
20240326,160200,404106100,28500,28500,28500,28500,0
|
|
20240326,160100,404106100,28500,28500,28500,28500,0
|
|
20240326,160000,404106100,28500,28500,28500,28500,0
|
|
20240326,155900,404106100,28500,28500,28500,28500,0
|
|
20240326,155800,404106100,28500,28500,28500,28500,0
|
|
20240326,155700,404106100,28500,28500,28500,28500,0
|
|
20240326,155600,404106100,28500,28500,28500,28500,0
|
|
20240326,155500,404106100,28500,28500,28500,28500,0
|
|
20240326,155400,404106100,28500,28500,28500,28500,0
|
|
20240326,155300,404106100,28500,28500,28500,28500,0
|
|
20240326,155200,404106100,28500,28500,28500,28500,0
|
|
20240326,155100,404106100,28500,28500,28500,28500,0
|
|
20240326,155000,404106100,28500,28500,28500,28500,0
|
|
20240326,154900,404106100,28500,28500,28500,28500,0
|
|
20240326,154800,404106100,28500,28500,28500,28500,0
|
|
20240326,154700,404106100,28500,28500,28500,28500,0
|
|
20240326,154600,404106100,28500,28500,28500,28500,172
|
|
20240326,154500,404106100,28500,28500,28500,28500,0
|
|
20240326,154400,404106100,28500,28500,28500,28500,0
|
|
20240326,154300,404106100,28500,28500,28500,28500,0
|
|
20240326,154200,404106100,28500,28500,28500,28500,0
|
|
20240326,154100,404106100,28500,28500,28500,28500,0
|
|
20240326,154000,404106100,28500,28500,28500,28500,0
|
|
20240326,153900,404106100,28500,28500,28500,28500,0
|
|
20240326,153800,404106100,28500,28500,28500,28500,0
|
|
20240326,153700,404106100,28500,28500,28500,28500,0
|
|
20240326,153600,404106100,28500,28500,28500,28500,0
|
|
20240326,153500,404106100,28500,28500,28500,28500,0
|
|
20240326,153400,404106100,28500,28500,28500,28500,0
|
|
20240326,153300,404106100,28500,28500,28500,28500,0
|
|
20240326,153200,404106100,28500,28500,28500,28500,0
|
|
20240326,153100,404106100,28500,28500,28500,28500,0
|
|
20240326,153000,404106100,28500,28500,28500,28500,172
|
|
20240326,152900,399204100,28500,28500,28500,28500,0
|
|
20240326,152800,399204100,28500,28500,28500,28500,0
|
|
20240326,152700,399204100,28500,28500,28500,28500,0
|
|
20240326,152600,399204100,28500,28500,28500,28500,0
|
|
20240326,152500,399204100,28500,28500,28500,28500,0
|
|
20240326,152400,399204100,28500,28500,28500,28500,0
|
|
20240326,152300,399204100,28500,28500,28500,28500,0
|
|
20240326,152200,399204100,28500,28500,28500,28500,0
|
|
20240326,152100,399204100,28500,28500,28500,28500,0
|
|
20240326,152000,399204100,28500,28500,28500,28500,0
|
|
20240326,151900,399204100,28500,28350,28500,28350,6
|
|
20240326,151800,399033300,28350,28350,28350,28350,14
|
|
20240326,151700,398636400,28500,28400,28500,28400,94
|
|
20240326,151600,395957900,28500,28400,28500,28400,4
|
|
20240326,151500,395844150,28400,28400,28400,28400,2
|
|
20240326,151400,395787350,28400,28400,28400,28400,4
|
|
20240326,151300,395673750,28450,28400,28450,28400,3
|
|
20240326,151200,395588500,28400,28500,28500,28400,3
|
|
20240326,151100,395503200,28400,28400,28500,28400,56
|
|
20240326,151000,393910150,28400,28400,28400,28400,5
|
|
20240326,150900,393768150,28400,28400,28400,28400,1
|
|
20240326,150800,393739750,28450,28450,28450,28450,94
|
|
20240326,150700,391065450,28400,28400,28400,28400,4
|
|
20240326,150600,390951850,28450,28450,28450,28400,13
|
|
20240326,150500,390582100,28400,28400,28400,28400,2
|
|
20240326,150400,390525300,28400,28400,28400,28400,4
|
|
20240326,150300,390411700,28400,28450,28450,28400,3
|
|
20240326,150200,390326450,28450,28500,28500,28450,49
|
|
20240326,150100,388930000,28450,28450,28450,28450,0
|
|
20240326,150000,388930000,28450,28450,28450,28450,2
|
|
20240326,145900,388873100,28500,28500,28500,28500,50
|
|
20240326,145800,387448100,28400,28400,28400,28400,0
|
|
20240326,145700,387448100,28400,28400,28400,28400,2
|
|
20240326,145600,387391300,28500,28500,28500,28500,52
|
|
20240326,145500,385909300,28400,28400,28400,28400,0
|
|
20240326,145400,385909300,28400,28400,28400,28400,5
|
|
20240326,145300,385767300,28400,28500,28500,28400,57
|
|
20240326,145200,384143200,28450,28450,28450,28450,0
|
|
20240326,145100,384143200,28450,28450,28450,28450,0
|
|
20240326,145000,384143200,28450,28500,28500,28450,56
|
|
20240326,144900,382547350,28550,28550,28550,28550,0
|
|
20240326,144800,382547350,28550,28550,28550,28550,1
|
|
20240326,144700,382518800,28500,28500,28500,28500,147
|
|
20240326,144600,378329300,28450,28450,28450,28450,2
|
|
20240326,144500,378272400,28500,28500,28500,28500,1
|
|
20240326,144400,378243900,28450,28450,28450,28450,7
|
|
20240326,144300,378044750,28400,28400,28400,28400,3
|
|
20240326,144200,377959550,28350,28450,28450,28350,37
|
|
20240326,144100,376909500,28400,28400,28400,28400,0
|
|
20240326,144000,376909500,28400,28400,28400,28350,57
|
|
20240326,143900,375293300,28400,28450,28450,28350,10
|
|
20240326,143800,375009500,28500,28450,28500,28450,94
|
|
20240326,143700,372331800,28500,28500,28500,28500,2
|
|
20240326,143600,372274800,28450,28450,28450,28450,3
|
|
20240326,143500,372189450,28450,28450,28450,28450,5
|
|
20240326,143400,372047200,28450,28450,28450,28450,0
|
|
20240326,143300,372047200,28450,28450,28450,28450,1
|
|
20240326,143200,372018750,28500,28500,28500,28500,47
|
|
20240326,143100,370679250,28500,28500,28500,28500,0
|
|
20240326,143000,370679250,28500,28500,28500,28500,0
|
|
20240326,142900,370679250,28500,28500,28500,28500,53
|
|
20240326,142800,369168750,28500,28500,28500,28500,0
|
|
20240326,142700,369168750,28500,28500,28500,28500,127
|
|
20240326,142600,365549250,28500,28500,28500,28500,0
|
|
20240326,142500,365549250,28500,28500,28500,28500,0
|
|
20240326,142400,365549250,28500,28450,28500,28450,36
|
|
20240326,142300,364524350,28450,28450,28450,28450,0
|
|
20240326,142200,364524350,28450,28450,28450,28450,3
|
|
20240326,142100,364439000,28500,28500,28500,28500,0
|
|
20240326,142000,364439000,28500,28500,28500,28500,0
|
|
20240326,141900,364439000,28500,28550,28550,28500,2
|
|
20240326,141800,364381950,28500,28500,28500,28500,98
|
|
20240326,141700,361588950,28500,28500,28500,28500,0
|
|
20240326,141600,361588950,28500,28450,28500,28450,5
|
|
20240326,141500,361446600,28400,28400,28400,28400,0
|
|
20240326,141400,361446600,28400,28400,28400,28400,0
|
|
20240326,141300,361446600,28400,28400,28400,28400,1
|
|
20240326,141200,361418200,28550,28550,28600,28550,111
|
|
20240326,141100,358248900,28550,28550,28550,28550,1
|
|
20240326,141000,358220350,28500,28500,28500,28500,0
|
|
20240326,140900,358220350,28500,28500,28500,28500,3
|
|
20240326,140800,358134850,28500,28500,28500,28500,0
|
|
20240326,140700,358134850,28500,28500,28500,28500,0
|
|
20240326,140600,358134850,28500,28500,28500,28500,98
|
|
20240326,140500,355341850,28450,28500,28500,28450,3
|
|
20240326,140400,355256450,28500,28500,28500,28500,0
|
|
20240326,140300,355256450,28500,28500,28500,28500,1
|
|
20240326,140200,355227950,28550,28550,28550,28550,0
|
|
20240326,140100,355227950,28550,28550,28550,28550,0
|
|
20240326,140000,355227950,28550,28550,28550,28550,96
|
|
20240326,135900,352487150,28500,28500,28500,28500,2
|
|
20240326,135800,352430150,28550,28550,28550,28550,1
|
|
20240326,135700,352401600,28550,28550,28550,28550,45
|
|
20240326,135600,351116850,28500,28500,28500,28500,2
|
|
20240326,135500,351059850,28450,28450,28450,28450,3
|
|
20240326,135400,350974500,28450,28450,28450,28450,3
|
|
20240326,135300,350889150,28450,28450,28450,28450,1
|
|
20240326,135200,350860700,28400,28400,28400,28400,46
|
|
20240326,135100,349554300,28450,28400,28450,28350,51
|
|
20240326,135000,348107600,28350,28350,28350,28350,0
|
|
20240326,134900,348107600,28350,28350,28350,28350,1
|
|
20240326,134800,348079250,28200,28450,28450,28200,337
|
|
20240326,134700,338563200,28400,28400,28400,28400,0
|
|
20240326,134600,338563200,28400,28500,28500,28400,212
|
|
20240326,134500,332538600,28500,28500,28500,28500,11
|
|
20240326,134400,332225100,28500,28500,28500,28500,5
|
|
20240326,134300,332082600,28500,28550,28550,28500,51
|
|
20240326,134200,330629050,28550,28500,28550,28500,56
|
|
20240326,134100,329030400,28550,28550,28550,28550,5
|
|
20240326,134000,328887650,28550,28550,28550,28550,1
|
|
20240326,133900,328859100,28550,28550,28550,28550,104
|
|
20240326,133800,325889900,28500,28550,28550,28500,3
|
|
20240326,133700,325804350,28500,28500,28500,28500,286
|
|
20240326,133600,317653350,28450,28450,28450,28450,0
|
|
20240326,133500,317653350,28450,28450,28450,28450,3
|
|
20240326,133400,317568000,28500,28500,28500,28500,0
|
|
20240326,133300,317568000,28500,28500,28500,28500,0
|
|
20240326,133200,317568000,28500,28350,28500,28350,454
|
|
20240326,133100,304692350,28450,28450,28450,28450,5
|
|
20240326,133000,304550100,28450,28500,28500,28450,30
|
|
20240326,132900,303696050,28450,28450,28450,28450,11
|
|
20240326,132800,303383100,28500,28500,28500,28500,50
|
|
20240326,132700,301958100,28550,28550,28550,28550,0
|
|
20240326,132600,301958100,28550,28550,28550,28550,14
|
|
20240326,132500,301558400,28600,28600,28600,28600,55
|
|
20240326,132400,299985400,28550,28550,28550,28550,2
|
|
20240326,132300,299928300,28600,28600,28600,28600,2
|
|
20240326,132200,299871100,28650,28550,28650,28550,158
|
|
20240326,132100,295352400,28600,28600,28600,28600,0
|
|
20240326,132000,295352400,28600,28450,28600,28450,597
|
|
20240326,131900,278298250,28450,28400,28450,28400,3
|
|
20240326,131800,278213000,28150,28150,28150,28150,0
|
|
20240326,131700,278213000,28150,28150,28150,28150,0
|
|
20240326,131600,278213000,28150,28150,28150,28150,0
|
|
20240326,131500,278213000,28150,28450,28450,28150,103
|
|
20240326,131400,275290150,28500,28500,28500,28500,1
|
|
20240326,131300,275261650,28450,28450,28450,28450,35
|
|
20240326,131200,274265900,28450,28450,28450,28450,1
|
|
20240326,131100,274237450,28400,28400,28400,28400,3
|
|
20240326,131000,274152250,28400,28400,28400,28400,45
|
|
20240326,130900,272874250,28400,28400,28400,28400,1
|
|
20240326,130800,272845850,28350,28350,28350,28350,3
|
|
20240326,130700,272760800,28400,28350,28400,28350,49
|
|
20240326,130600,271369300,28350,28350,28350,28350,0
|
|
20240326,130500,271369300,28350,28350,28350,28350,0
|
|
20240326,130400,271369300,28350,28350,28350,28350,70
|
|
20240326,130300,269384800,28400,28300,28400,28300,5
|
|
20240326,130200,269243100,28250,28250,28250,28250,1
|
|
20240326,130100,269214850,28300,28300,28300,28300,0
|
|
20240326,130000,269214850,28300,28200,28300,28100,334
|
|
20240326,125900,259800750,28200,28450,28450,28200,41
|
|
20240326,125800,258639300,28500,28450,28500,28450,97
|
|
20240326,125700,255874900,28500,28500,28500,28500,0
|
|
20240326,125600,255874900,28500,28500,28500,28500,2
|
|
20240326,125500,255817900,28550,28550,28550,28550,0
|
|
20240326,125400,255817900,28550,28550,28550,28550,0
|
|
20240326,125300,255817900,28550,28550,28550,28550,7
|
|
20240326,125200,255618050,28550,28550,28550,28550,98
|
|
20240326,125100,252820150,28550,28550,28550,28550,1
|
|
20240326,125000,252791600,28550,28550,28550,28550,3
|
|
20240326,124900,252705950,28550,28550,28550,28550,51
|
|
20240326,124800,251249900,28600,28600,28600,28600,0
|
|
20240326,124700,251249900,28600,28550,28600,28550,20
|
|
20240326,124600,250678850,28200,28200,28200,28200,0
|
|
20240326,124500,250678850,28200,28500,28500,28200,336
|
|
20240326,124400,241130450,28550,28550,28550,28550,53
|
|
20240326,124300,239617300,28550,28550,28550,28550,1
|
|
20240326,124200,239588750,28550,28550,28550,28550,1
|
|
20240326,124100,239560200,28600,28600,28650,28600,57
|
|
20240326,124000,237929950,28600,28600,28600,28600,0
|
|
20240326,123900,237929950,28600,28600,28600,28600,62
|
|
20240326,123800,236156750,28600,28500,28600,28500,60
|
|
20240326,123700,234444300,28500,28500,28500,28500,1
|
|
20240326,123600,234415800,28500,28500,28500,28500,100
|
|
20240326,123500,231565800,28550,28550,28550,28550,53
|
|
20240326,123400,230052650,28500,28500,28500,28500,23
|
|
20240326,123300,229397150,28500,28500,28500,28500,2
|
|
20240326,123200,229340150,28500,28500,28500,28500,96
|
|
20240326,123100,226604150,28450,28500,28500,28450,3
|
|
20240326,123000,226518750,28500,28450,28500,28450,4
|
|
20240326,122900,226404900,28500,28500,28500,28500,0
|
|
20240326,122800,226404900,28500,28600,28600,28500,47
|
|
20240326,122700,225063100,28550,28550,28550,28550,3
|
|
20240326,122600,224977450,28550,28550,28550,28550,0
|
|
20240326,122500,224977450,28550,28550,28550,28550,2
|
|
20240326,122400,224920350,28550,28550,28550,28550,0
|
|
20240326,122300,224920350,28550,28600,28600,28550,121
|
|
20240326,122200,221459800,28550,28550,28550,28550,20
|
|
20240326,122100,220888800,28550,28550,28550,28550,3
|
|
20240326,122000,220803150,28550,28550,28550,28550,3
|
|
20240326,121900,220717500,28600,28600,28600,28600,0
|
|
20240326,121800,220717500,28600,28600,28600,28600,0
|
|
20240326,121700,220717500,28600,28600,28600,28600,18
|
|
20240326,121600,220202700,28550,28550,28550,28550,57
|
|
20240326,121500,218575350,28600,28600,28600,28550,24
|
|
20240326,121400,217890000,28550,28550,28550,28500,41
|
|
20240326,121300,216719600,28550,28550,28550,28550,0
|
|
20240326,121200,216719600,28550,28550,28550,28550,1
|
|
20240326,121100,216691050,28500,28500,28500,28500,2
|
|
20240326,121000,216634050,28550,28550,28550,28550,1
|
|
20240326,120900,216605500,28550,28550,28550,28550,0
|
|
20240326,120800,216605500,28550,28550,28550,28550,103
|
|
20240326,120700,213664850,28500,28550,28550,28500,4
|
|
20240326,120600,213550800,28550,28550,28550,28550,3
|
|
20240326,120500,213465150,28550,28500,28550,28500,3
|
|
20240326,120400,213379600,28550,28550,28550,28550,0
|
|
20240326,120300,213379600,28550,28550,28550,28550,0
|
|
20240326,120200,213379600,28550,28550,28550,28550,150
|
|
20240326,120100,209097100,28500,28500,28500,28500,3
|
|
20240326,120000,209011600,28500,28500,28500,28500,0
|
|
20240326,115900,209011600,28500,28500,28500,28500,2
|
|
20240326,115800,208954600,28500,28500,28500,28500,0
|
|
20240326,115700,208954600,28500,28500,28500,28500,1
|
|
20240326,115600,208926100,28450,28450,28450,28450,100
|
|
20240326,115500,206081100,28500,28500,28500,28500,1
|
|
20240326,115400,206052600,28500,28500,28500,28500,2
|
|
20240326,115300,205995600,28450,28450,28450,28450,0
|
|
20240326,115200,205995600,28450,28600,28600,28450,186
|
|
20240326,115100,200699650,28550,28550,28550,28550,35
|
|
20240326,115000,199700400,28500,28500,28500,28500,2
|
|
20240326,114900,199643400,28550,28550,28550,28550,1
|
|
20240326,114800,199614850,28500,28600,28600,28500,97
|
|
20240326,114700,196840750,28550,28550,28550,28550,3
|
|
20240326,114600,196755100,28600,28600,28600,28600,1
|
|
20240326,114500,196726500,28550,28550,28550,28550,5
|
|
20240326,114400,196583750,28500,28500,28550,28500,5
|
|
20240326,114300,196441150,28550,28550,28550,28550,0
|
|
20240326,114200,196441150,28550,28550,28550,28550,48
|
|
20240326,114100,195070750,28550,28550,28550,28550,3
|
|
20240326,114000,194985100,28600,28600,28600,28600,0
|
|
20240326,113900,194985100,28600,28600,28600,28600,73
|
|
20240326,113800,192897300,28550,28550,28550,28550,26
|
|
20240326,113700,192155000,28550,28550,28550,28550,2
|
|
20240326,113600,192097900,28600,28600,28600,28600,6
|
|
20240326,113500,191926300,28550,28550,28550,28550,12
|
|
20240326,113400,191583700,28550,28550,28550,28550,3
|
|
20240326,113300,191498050,28600,28600,28600,28600,92
|
|
20240326,113200,188866850,28600,28600,28600,28600,6
|
|
20240326,113100,188695250,28650,28600,28650,28600,3
|
|
20240326,113000,188609350,28600,28600,28600,28600,3
|
|
20240326,112900,188523550,28650,28650,28650,28650,0
|
|
20240326,112800,188523550,28650,28600,28650,28600,19
|
|
20240326,112700,187980100,28600,28600,28650,28600,202
|
|
20240326,112600,182200500,28650,28650,28650,28650,2
|
|
20240326,112500,182143200,28650,28650,28650,28650,0
|
|
20240326,112400,182143200,28650,28600,28650,28600,57
|
|
20240326,112300,180510550,28650,28650,28650,28600,71
|
|
20240326,112200,178476800,28650,28650,28650,28650,1
|
|
20240326,112100,178448150,28650,28650,28650,28650,3
|
|
20240326,112000,178362200,28650,28600,28650,28600,2
|
|
20240326,111900,178304950,28650,28650,28650,28650,56
|
|
20240326,111800,176700550,28650,28650,28650,28600,13
|
|
20240326,111700,176328150,28650,28700,28700,28650,21
|
|
20240326,111600,175726400,28650,28700,28700,28650,16
|
|
20240326,111500,175267250,28600,28700,28700,28600,96
|
|
20240326,111400,172513100,28650,28650,28650,28650,31
|
|
20240326,111300,171624950,28650,28650,28650,28600,15
|
|
20240326,111200,171195350,28650,28600,28650,28600,66
|
|
20240326,111100,169304500,28600,28600,28600,28600,374
|
|
20240326,111000,158608100,28600,28550,28600,28550,38
|
|
20240326,110900,157523150,28550,28600,28600,28550,93
|
|
20240326,110800,154863400,28550,28600,28600,28550,2
|
|
20240326,110700,154806250,28550,28600,28600,28550,384
|
|
20240326,110600,143824000,28550,28550,28550,28550,82
|
|
20240326,110500,141482900,28550,28550,28550,28550,2
|
|
20240326,110400,141425800,28600,28600,28600,28500,471
|
|
20240326,110300,127995350,28550,28550,28550,28550,2
|
|
20240326,110200,127938250,28600,28600,28600,28600,4
|
|
20240326,110100,127823850,28550,28600,28600,28550,92
|
|
20240326,110000,125192700,28550,28600,28600,28550,5
|
|
20240326,105900,125049850,28550,28550,28550,28550,1
|
|
20240326,105800,125021300,28550,28550,28550,28550,7
|
|
20240326,105700,124821450,28550,28600,28600,28550,2
|
|
20240326,105600,124764300,28600,28600,28600,28600,0
|
|
20240326,105500,124764300,28600,28550,28600,28550,325
|
|
20240326,105400,115480850,28550,28500,28550,28500,34
|
|
20240326,105300,114510400,28500,28500,28500,28500,424
|
|
20240326,105200,102426400,28450,28450,28450,28450,120
|
|
20240326,105100,99012400,28450,28450,28450,28450,0
|
|
20240326,105000,99012400,28450,28450,28450,28450,55
|
|
20240326,104900,97447650,28500,28450,28500,28450,21
|
|
20240326,104800,96850150,28500,28450,28500,28450,100
|
|
20240326,104700,94000300,28400,28400,28400,28400,20
|
|
20240326,104600,93432300,28400,28400,28500,28400,515
|
|
20240326,104500,78783500,28400,28400,28400,28400,218
|
|
20240326,104400,72592300,28400,28400,28400,28400,2
|
|
20240326,104300,72535500,28350,28400,28400,28350,140
|
|
20240326,104200,68559600,28350,28400,28400,28350,2
|
|
20240326,104100,68502850,28350,28350,28350,28350,5
|
|
20240326,104000,68361100,28400,28350,28400,28350,7
|
|
20240326,103900,68162400,28400,28400,28400,28400,0
|
|
20240326,103800,68162400,28400,28400,28400,28400,0
|
|
20240326,103700,68162400,28400,28350,28400,28300,1181
|
|
20240326,103600,34628900,28300,28350,28350,28300,16
|
|
20240326,103500,34175900,28300,28300,28300,28300,0
|
|
20240326,103400,34175900,28300,28250,28300,28250,88
|
|
20240326,103300,31687600,28250,28250,28250,28250,2
|
|
20240326,103200,31631100,28300,28300,28300,28300,0
|
|
20240326,103100,31631100,28300,28250,28300,28250,3
|
|
20240326,103000,31546250,28200,28250,28250,28200,6
|
|
20240326,102900,31377000,28250,28250,28250,28250,0
|
|
20240326,102800,31377000,28250,28250,28250,28250,52
|
|
20240326,102700,29908000,28200,28200,28200,28200,0
|
|
20240326,102600,29908000,28200,28250,28250,28200,3
|
|
20240326,102500,29823350,28200,28200,28200,28200,40
|
|
20240326,102400,28695350,28100,28150,28150,28100,117
|
|
20240326,102300,25407550,28150,28150,28150,28150,1
|
|
20240326,102200,25379400,28200,28200,28200,28200,0
|
|
20240326,102100,25379400,28200,28200,28200,28200,1
|
|
20240326,102000,25351200,28250,28250,28250,28250,0
|
|
20240326,101900,25351200,28250,28250,28250,28250,0
|
|
20240326,101800,25351200,28250,28250,28250,28250,15
|
|
20240326,101700,24927450,28200,28200,28200,28200,0
|
|
20240326,101600,24927450,28200,28200,28200,28200,2
|
|
20240326,101500,24871050,28200,28200,28200,28200,1
|
|
20240326,101400,24842850,28150,28150,28150,28150,0
|
|
20240326,101300,24842850,28150,28150,28150,28150,2
|
|
20240326,101200,24786550,28200,28200,28200,28200,0
|
|
20240326,101100,24786550,28200,28200,28200,28200,1
|
|
20240326,101000,24758350,28250,28250,28250,28250,0
|
|
20240326,100900,24758350,28250,28200,28250,28200,7
|
|
20240326,100800,24560700,28100,28100,28100,28100,0
|
|
20240326,100700,24560700,28100,28100,28100,28100,0
|
|
20240326,100600,24560700,28100,28150,28150,28100,6
|
|
20240326,100500,24392050,28100,28150,28150,28100,35
|
|
20240326,100400,23408300,28250,28250,28250,28250,1
|
|
20240326,100300,23380050,28200,28200,28200,28200,2
|
|
20240326,100200,23323650,28200,28200,28200,28200,0
|
|
20240326,100100,23323650,28200,28200,28200,28200,19
|
|
20240326,100000,22787850,28200,28250,28250,28200,3
|
|
20240326,095900,22703150,28200,28200,28200,28200,56
|
|
20240326,095800,21123950,28200,28150,28200,28150,3
|
|
20240326,095700,21039450,28150,28150,28150,28150,0
|
|
20240326,095600,21039450,28150,28150,28150,28150,1
|
|
20240326,095500,21011300,28100,28100,28100,28100,0
|
|
20240326,095400,21011300,28100,28100,28100,28100,2
|
|
20240326,095300,20955100,28150,28150,28150,28150,2
|
|
20240326,095200,20898800,28150,28150,28150,28150,0
|
|
20240326,095100,20898800,28150,28150,28150,28150,0
|
|
20240326,095000,20898800,28150,28150,28150,28150,1
|
|
20240326,094900,20870650,28100,28100,28100,28100,2
|
|
20240326,094800,20814450,28150,28150,28150,28150,1
|
|
20240326,094700,20786300,28150,28150,28150,28150,0
|
|
20240326,094600,20786300,28150,28150,28150,28150,2
|
|
20240326,094500,20730000,28150,28200,28200,28150,2
|
|
20240326,094400,20673650,28100,28100,28100,28100,0
|
|
20240326,094300,20673650,28100,28100,28100,28100,2
|
|
20240326,094200,20617450,28200,28200,28200,28200,102
|
|
20240326,094100,17741050,28200,28200,28200,28200,0
|
|
20240326,094000,17741050,28200,28200,28200,28200,11
|
|
20240326,093900,17430850,28100,28100,28100,28100,40
|
|
20240326,093800,16306850,28200,28200,28200,28200,0
|
|
20240326,093700,16306850,28200,28200,28200,28200,50
|
|
20240326,093600,14896850,28200,28200,28200,28200,1
|
|
20240326,093500,14868650,28200,28200,28200,28200,0
|
|
20240326,093400,14868650,28200,28200,28200,28200,51
|
|
20240326,093300,13430450,28100,28150,28150,28100,57
|
|
20240326,093200,11826250,28100,28100,28100,28100,0
|
|
20240326,093100,11826250,28100,28100,28100,28100,0
|
|
20240326,093000,11826250,28100,28100,28100,28100,0
|
|
20240326,092900,11826250,28100,28100,28100,28100,0
|
|
20240326,092800,11826250,28100,28100,28100,28100,5
|
|
20240326,092700,11685750,28150,28150,28150,28150,0
|
|
20240326,092600,11685750,28150,28150,28150,28150,0
|
|
20240326,092500,11685750,28150,28150,28150,28150,2
|
|
20240326,092400,11629450,28050,28050,28050,28050,0
|
|
20240326,092300,11629450,28050,28050,28050,28050,1
|
|
20240326,092200,11601400,28150,28150,28150,28150,70
|
|
20240326,092100,9630900,28150,28150,28150,28150,0
|
|
20240326,092000,9630900,28150,28050,28150,28050,9
|
|
20240326,091900,9378250,28050,28050,28050,28050,2
|
|
20240326,091800,9322150,28200,28200,28200,28200,0
|
|
20240326,091700,9322150,28200,28200,28200,28200,0
|
|
20240326,091600,9322150,28200,28200,28200,28200,0
|
|
20240326,091500,9322150,28200,28200,28200,28200,0
|
|
20240326,091400,9322150,28200,28200,28200,28200,0
|
|
20240326,091300,9322150,28200,28200,28200,28200,0
|
|
20240326,091200,9322150,28200,28200,28200,28200,0
|
|
20240326,091100,9322150,28200,28200,28200,28200,0
|
|
20240326,091000,9322150,28200,28200,28200,28200,0
|
|
20240326,090900,9322150,28200,28200,28200,28200,0
|
|
20240326,090800,9322150,28200,28200,28200,28200,0
|
|
20240326,090700,9322150,28200,28200,28200,28200,0
|
|
20240326,090600,9322150,28200,28200,28200,28200,0
|
|
20240326,090500,9322150,28200,28150,28200,28150,35
|
|
20240326,090400,8335250,28100,28050,28100,28050,90
|
|
20240326,090300,5806350,28050,28050,28050,28050,0
|
|
20240326,090200,5806350,28050,28050,28050,28050,0
|
|
20240326,090100,5806350,28050,28050,28050,28050,0
|
|
20240326,090000,5806350,28050,28050,28050,28050,207
|