672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,200900,346784000,24000,24000,24000,24000,6
|
|
20250326,200800,346784000,24000,24000,24000,24000,0
|
|
20250326,200700,346784000,24000,24000,24000,24000,0
|
|
20250326,200600,346784000,24000,24000,24000,24000,0
|
|
20250326,200500,346784000,24000,24000,24000,24000,0
|
|
20250326,200400,346784000,24000,24000,24000,24000,0
|
|
20250326,200300,346784000,24000,24000,24000,24000,0
|
|
20250326,200200,346784000,24000,24000,24000,24000,0
|
|
20250326,200100,346784000,24000,24000,24000,24000,0
|
|
20250326,200000,346784000,24000,24000,24000,24000,0
|
|
20250326,195900,346784000,24000,24000,24000,24000,0
|
|
20250326,195800,346784000,24000,24000,24000,24000,0
|
|
20250326,195700,346784000,24000,24000,24000,24000,0
|
|
20250326,195600,346784000,24000,24000,24000,24000,0
|
|
20250326,195500,346784000,24000,24000,24000,24000,0
|
|
20250326,195400,346784000,24000,24000,24000,24000,0
|
|
20250326,195300,346784000,24000,24000,24000,24000,0
|
|
20250326,195200,346784000,24000,24000,24000,24000,0
|
|
20250326,195100,346784000,24000,24000,24000,24000,0
|
|
20250326,195000,346784000,24000,24000,24000,24000,0
|
|
20250326,194900,346784000,24000,24000,24000,24000,0
|
|
20250326,194800,346784000,24000,24000,24000,24000,0
|
|
20250326,194700,346784000,24000,24000,24000,24000,0
|
|
20250326,194600,346784000,24000,24000,24000,24000,0
|
|
20250326,194500,346784000,24000,24000,24000,24000,0
|
|
20250326,194400,346784000,24000,24000,24000,24000,0
|
|
20250326,194300,346784000,24000,24000,24000,24000,0
|
|
20250326,194200,346784000,24000,24000,24000,24000,0
|
|
20250326,194100,346784000,24000,24000,24000,24000,0
|
|
20250326,194000,346784000,24000,24000,24000,24000,0
|
|
20250326,193900,346784000,24000,24000,24000,24000,6
|
|
20250326,193800,346784000,24000,24000,24000,24000,0
|
|
20250326,193700,346784000,24000,24000,24000,24000,0
|
|
20250326,193600,346784000,24000,24000,24000,24000,0
|
|
20250326,193500,346784000,24000,24000,24000,24000,0
|
|
20250326,193400,346784000,24000,24000,24000,24000,0
|
|
20250326,193300,346784000,24000,24000,24000,24000,0
|
|
20250326,193200,346784000,24000,24000,24000,24000,0
|
|
20250326,193100,346784000,24000,24000,24000,24000,0
|
|
20250326,193000,346784000,24000,24000,24000,24000,0
|
|
20250326,192900,346784000,24000,24000,24000,24000,0
|
|
20250326,192800,346784000,24000,24000,24000,24000,0
|
|
20250326,192700,346784000,24000,24000,24000,24000,0
|
|
20250326,192600,346784000,24000,24000,24000,24000,0
|
|
20250326,192500,346784000,24000,24000,24000,24000,0
|
|
20250326,192400,346784000,24000,24000,24000,24000,0
|
|
20250326,192300,346784000,24000,24000,24000,24000,0
|
|
20250326,192200,346784000,24000,24000,24000,24000,0
|
|
20250326,192100,346784000,24000,24000,24000,24000,0
|
|
20250326,192000,346784000,24000,24000,24000,24000,0
|
|
20250326,191900,346784000,24000,24000,24000,24000,0
|
|
20250326,191800,346784000,24000,24000,24000,24000,0
|
|
20250326,191700,346784000,24000,24000,24000,24000,0
|
|
20250326,191600,346784000,24000,24000,24000,24000,0
|
|
20250326,191500,346784000,24000,24000,24000,24000,0
|
|
20250326,191400,346784000,24000,24000,24000,24000,0
|
|
20250326,191300,346784000,24000,24000,24000,24000,0
|
|
20250326,191200,346784000,24000,24000,24000,24000,0
|
|
20250326,191100,346784000,24000,24000,24000,24000,0
|
|
20250326,191000,346784000,24000,24000,24000,24000,0
|
|
20250326,190900,346784000,24000,24000,24000,24000,6
|
|
20250326,190800,346784000,24000,24000,24000,24000,0
|
|
20250326,190700,346784000,24000,24000,24000,24000,0
|
|
20250326,190600,346784000,24000,24000,24000,24000,0
|
|
20250326,190500,346784000,24000,24000,24000,24000,0
|
|
20250326,190400,346784000,24000,24000,24000,24000,0
|
|
20250326,190300,346784000,24000,24000,24000,24000,0
|
|
20250326,190200,346784000,24000,24000,24000,24000,0
|
|
20250326,190100,346784000,24000,24000,24000,24000,0
|
|
20250326,190000,346784000,24000,24000,24000,24000,0
|
|
20250326,185900,346784000,24000,24000,24000,24000,0
|
|
20250326,185800,346784000,24000,24000,24000,24000,0
|
|
20250326,185700,346784000,24000,24000,24000,24000,0
|
|
20250326,185600,346784000,24000,24000,24000,24000,0
|
|
20250326,185500,346784000,24000,24000,24000,24000,0
|
|
20250326,185400,346784000,24000,24000,24000,24000,0
|
|
20250326,185300,346784000,24000,24000,24000,24000,0
|
|
20250326,185200,346784000,24000,24000,24000,24000,0
|
|
20250326,185100,346784000,24000,24000,24000,24000,0
|
|
20250326,185000,346784000,24000,24000,24000,24000,0
|
|
20250326,184900,346784000,24000,24000,24000,24000,0
|
|
20250326,184800,346784000,24000,24000,24000,24000,0
|
|
20250326,184700,346784000,24000,24000,24000,24000,0
|
|
20250326,184600,346784000,24000,24000,24000,24000,0
|
|
20250326,184500,346784000,24000,24000,24000,24000,0
|
|
20250326,184400,346784000,24000,24000,24000,24000,0
|
|
20250326,184300,346784000,24000,24000,24000,24000,0
|
|
20250326,184200,346784000,24000,24000,24000,24000,0
|
|
20250326,184100,346784000,24000,24000,24000,24000,0
|
|
20250326,184000,346784000,24000,24000,24000,24000,0
|
|
20250326,183900,346784000,24000,24000,24000,24000,6
|
|
20250326,183800,346784000,24000,24000,24000,24000,0
|
|
20250326,183700,346784000,24000,24000,24000,24000,0
|
|
20250326,183600,346784000,24000,24000,24000,24000,0
|
|
20250326,183500,346784000,24000,24000,24000,24000,0
|
|
20250326,183400,346784000,24000,24000,24000,24000,0
|
|
20250326,183300,346784000,24000,24000,24000,24000,0
|
|
20250326,183200,346784000,24000,24000,24000,24000,0
|
|
20250326,183100,346784000,24000,24000,24000,24000,0
|
|
20250326,183000,346784000,24000,24000,24000,24000,0
|
|
20250326,182900,346784000,24000,24000,24000,24000,0
|
|
20250326,182800,346784000,24000,24000,24000,24000,0
|
|
20250326,182700,346784000,24000,24000,24000,24000,0
|
|
20250326,182600,346784000,24000,24000,24000,24000,0
|
|
20250326,182500,346784000,24000,24000,24000,24000,0
|
|
20250326,182400,346784000,24000,24000,24000,24000,0
|
|
20250326,182300,346784000,24000,24000,24000,24000,0
|
|
20250326,182200,346784000,24000,24000,24000,24000,0
|
|
20250326,182100,346784000,24000,24000,24000,24000,0
|
|
20250326,182000,346784000,24000,24000,24000,24000,0
|
|
20250326,181900,346784000,24000,24000,24000,24000,0
|
|
20250326,181800,346784000,24000,24000,24000,24000,0
|
|
20250326,181700,346784000,24000,24000,24000,24000,0
|
|
20250326,181600,346784000,24000,24000,24000,24000,0
|
|
20250326,181500,346784000,24000,24000,24000,24000,0
|
|
20250326,181400,346784000,24000,24000,24000,24000,0
|
|
20250326,181300,346784000,24000,24000,24000,24000,0
|
|
20250326,181200,346784000,24000,24000,24000,24000,0
|
|
20250326,181100,346784000,24000,24000,24000,24000,0
|
|
20250326,181000,346784000,24000,24000,24000,24000,0
|
|
20250326,180900,346784000,24000,24000,24000,24000,6
|
|
20250326,180800,346784000,24000,24000,24000,24000,0
|
|
20250326,180700,346784000,24000,24000,24000,24000,0
|
|
20250326,180600,346784000,24000,24000,24000,24000,0
|
|
20250326,180500,346784000,24000,24000,24000,24000,0
|
|
20250326,180400,346784000,24000,24000,24000,24000,0
|
|
20250326,180300,346784000,24000,24000,24000,24000,0
|
|
20250326,180200,346784000,24000,24000,24000,24000,0
|
|
20250326,180100,346784000,24000,24000,24000,24000,0
|
|
20250326,180000,346784000,24000,24000,24000,24000,0
|
|
20250326,175900,346784000,24000,24000,24000,24000,0
|
|
20250326,175800,346784000,24000,24000,24000,24000,0
|
|
20250326,175700,346784000,24000,24000,24000,24000,0
|
|
20250326,175600,346784000,24000,24000,24000,24000,0
|
|
20250326,175500,346784000,24000,24000,24000,24000,0
|
|
20250326,175400,346784000,24000,24000,24000,24000,0
|
|
20250326,175300,346784000,24000,24000,24000,24000,0
|
|
20250326,175200,346784000,24000,24000,24000,24000,0
|
|
20250326,175100,346784000,24000,24000,24000,24000,0
|
|
20250326,175000,346784000,24000,24000,24000,24000,0
|
|
20250326,174900,346784000,24000,24000,24000,24000,0
|
|
20250326,174800,346784000,24000,24000,24000,24000,0
|
|
20250326,174700,346784000,24000,24000,24000,24000,0
|
|
20250326,174600,346784000,24000,24000,24000,24000,0
|
|
20250326,174500,346784000,24000,24000,24000,24000,0
|
|
20250326,174400,346784000,24000,24000,24000,24000,0
|
|
20250326,174300,346784000,24000,24000,24000,24000,0
|
|
20250326,174200,346784000,24000,24000,24000,24000,0
|
|
20250326,174100,346784000,24000,24000,24000,24000,0
|
|
20250326,174000,346784000,24000,24000,24000,24000,0
|
|
20250326,173900,346784000,24000,24000,24000,24000,6
|
|
20250326,173800,346784000,24000,24000,24000,24000,0
|
|
20250326,173700,346784000,24000,24000,24000,24000,0
|
|
20250326,173600,346784000,24000,24000,24000,24000,0
|
|
20250326,173500,346784000,24000,24000,24000,24000,0
|
|
20250326,173400,346784000,24000,24000,24000,24000,0
|
|
20250326,173300,346784000,24000,24000,24000,24000,0
|
|
20250326,173200,346784000,24000,24000,24000,24000,0
|
|
20250326,173100,346784000,24000,24000,24000,24000,0
|
|
20250326,173000,346784000,24000,24000,24000,24000,0
|
|
20250326,172900,346784000,24000,24000,24000,24000,0
|
|
20250326,172800,346784000,24000,24000,24000,24000,0
|
|
20250326,172700,346784000,24000,24000,24000,24000,0
|
|
20250326,172600,346784000,24000,24000,24000,24000,0
|
|
20250326,172500,346784000,24000,24000,24000,24000,0
|
|
20250326,172400,346784000,24000,24000,24000,24000,0
|
|
20250326,172300,346784000,24000,24000,24000,24000,0
|
|
20250326,172200,346784000,24000,24000,24000,24000,0
|
|
20250326,172100,346784000,24000,24000,24000,24000,0
|
|
20250326,172000,346784000,24000,24000,24000,24000,0
|
|
20250326,171900,346784000,24000,24000,24000,24000,0
|
|
20250326,171800,346784000,24000,24000,24000,24000,0
|
|
20250326,171700,346784000,24000,24000,24000,24000,0
|
|
20250326,171600,346784000,24000,24000,24000,24000,0
|
|
20250326,171500,346784000,24000,24000,24000,24000,0
|
|
20250326,171400,346784000,24000,24000,24000,24000,0
|
|
20250326,171300,346784000,24000,24000,24000,24000,0
|
|
20250326,171200,346784000,24000,24000,24000,24000,0
|
|
20250326,171100,346784000,24000,24000,24000,24000,0
|
|
20250326,171000,346784000,24000,24000,24000,24000,0
|
|
20250326,170900,346784000,24000,24000,24000,24000,6
|
|
20250326,170800,346784000,24000,24000,24000,24000,0
|
|
20250326,170700,346784000,24000,24000,24000,24000,0
|
|
20250326,170600,346784000,24000,24000,24000,24000,0
|
|
20250326,170500,346784000,24000,24000,24000,24000,0
|
|
20250326,170400,346784000,24000,24000,24000,24000,0
|
|
20250326,170300,346784000,24000,24000,24000,24000,0
|
|
20250326,170200,346784000,24000,24000,24000,24000,0
|
|
20250326,170100,346784000,24000,24000,24000,24000,0
|
|
20250326,170000,346784000,24000,24000,24000,24000,0
|
|
20250326,165900,346784000,24000,24000,24000,24000,0
|
|
20250326,165800,346784000,24000,24000,24000,24000,0
|
|
20250326,165700,346784000,24000,24000,24000,24000,0
|
|
20250326,165600,346784000,24000,24000,24000,24000,0
|
|
20250326,165500,346784000,24000,24000,24000,24000,0
|
|
20250326,165400,346784000,24000,24000,24000,24000,0
|
|
20250326,165300,346784000,24000,24000,24000,24000,0
|
|
20250326,165200,346784000,24000,24000,24000,24000,0
|
|
20250326,165100,346784000,24000,24000,24000,24000,0
|
|
20250326,165000,346784000,24000,24000,24000,24000,0
|
|
20250326,164900,346784000,24000,24000,24000,24000,0
|
|
20250326,164800,346784000,24000,24000,24000,24000,0
|
|
20250326,164700,346784000,24000,24000,24000,24000,0
|
|
20250326,164600,346784000,24000,24000,24000,24000,0
|
|
20250326,164500,346784000,24000,24000,24000,24000,0
|
|
20250326,164400,346784000,24000,24000,24000,24000,0
|
|
20250326,164300,346784000,24000,24000,24000,24000,0
|
|
20250326,164200,346784000,24000,24000,24000,24000,0
|
|
20250326,164100,346784000,24000,24000,24000,24000,0
|
|
20250326,164000,346784000,24000,24000,24000,24000,0
|
|
20250326,163900,346784000,24000,24000,24000,24000,6
|
|
20250326,163800,346784000,24000,24000,24000,24000,0
|
|
20250326,163700,346784000,24000,24000,24000,24000,0
|
|
20250326,163600,346784000,24000,24000,24000,24000,0
|
|
20250326,163500,346784000,24000,24000,24000,24000,0
|
|
20250326,163400,346784000,24000,24000,24000,24000,0
|
|
20250326,163300,346784000,24000,24000,24000,24000,0
|
|
20250326,163200,346784000,24000,24000,24000,24000,0
|
|
20250326,163100,346784000,24000,24000,24000,24000,0
|
|
20250326,163000,346784000,24000,24000,24000,24000,0
|
|
20250326,162900,346784000,24000,24000,24000,24000,0
|
|
20250326,162800,346784000,24000,24000,24000,24000,0
|
|
20250326,162700,346784000,24000,24000,24000,24000,0
|
|
20250326,162600,346784000,24000,24000,24000,24000,0
|
|
20250326,162500,346784000,24000,24000,24000,24000,0
|
|
20250326,162400,346784000,24000,24000,24000,24000,0
|
|
20250326,162300,346784000,24000,24000,24000,24000,0
|
|
20250326,162200,346784000,24000,24000,24000,24000,0
|
|
20250326,162100,346784000,24000,24000,24000,24000,0
|
|
20250326,162000,346784000,24000,24000,24000,24000,0
|
|
20250326,161900,346784000,24000,24000,24000,24000,0
|
|
20250326,161800,346784000,24000,24000,24000,24000,0
|
|
20250326,161700,346784000,24000,24000,24000,24000,0
|
|
20250326,161600,346784000,24000,24000,24000,24000,0
|
|
20250326,161500,346784000,24000,24000,24000,24000,0
|
|
20250326,161400,346784000,24000,24000,24000,24000,0
|
|
20250326,161300,346784000,24000,24000,24000,24000,0
|
|
20250326,161200,346784000,24000,24000,24000,24000,0
|
|
20250326,161100,346784000,24000,24000,24000,24000,0
|
|
20250326,161000,346784000,24000,24000,24000,24000,0
|
|
20250326,160900,346784000,24000,24000,24000,24000,6
|
|
20250326,160800,346784000,24000,24000,24000,24000,0
|
|
20250326,160700,346784000,24000,24000,24000,24000,0
|
|
20250326,160600,346784000,24000,24000,24000,24000,0
|
|
20250326,160500,346784000,24000,24000,24000,24000,0
|
|
20250326,160400,346784000,24000,24000,24000,24000,0
|
|
20250326,160300,346784000,24000,24000,24000,24000,0
|
|
20250326,160200,346784000,24000,24000,24000,24000,0
|
|
20250326,160100,346784000,24000,24000,24000,24000,0
|
|
20250326,160000,346784000,24000,24000,24000,24000,0
|
|
20250326,155900,346784000,24000,24000,24000,24000,0
|
|
20250326,155800,346784000,24000,24000,24000,24000,0
|
|
20250326,155700,346784000,24000,24000,24000,24000,0
|
|
20250326,155600,346784000,24000,24000,24000,24000,0
|
|
20250326,155500,346784000,24000,24000,24000,24000,0
|
|
20250326,155400,346784000,24000,24000,24000,24000,0
|
|
20250326,155300,346784000,24000,24000,24000,24000,0
|
|
20250326,155200,346784000,24000,24000,24000,24000,0
|
|
20250326,155100,346784000,24000,24000,24000,24000,0
|
|
20250326,155000,346784000,24000,24000,24000,24000,0
|
|
20250326,154900,346784000,24000,24000,24000,24000,0
|
|
20250326,154800,346784000,24000,24000,24000,24000,0
|
|
20250326,154700,346784000,24000,24000,24000,24000,0
|
|
20250326,154600,346784000,24000,24000,24000,24000,0
|
|
20250326,154500,346784000,24000,24000,24000,24000,0
|
|
20250326,154400,346784000,24000,24000,24000,24000,0
|
|
20250326,154300,346784000,24000,24000,24000,24000,0
|
|
20250326,154200,346784000,24000,24000,24000,24000,0
|
|
20250326,154100,346784000,24000,24000,24000,24000,0
|
|
20250326,154000,346784000,24000,24000,24000,24000,0
|
|
20250326,153900,346784000,24000,24000,24000,24000,6
|
|
20250326,153800,346784000,24000,24000,24000,24000,0
|
|
20250326,153700,346784000,24000,24000,24000,24000,0
|
|
20250326,153600,346784000,24000,24000,24000,24000,0
|
|
20250326,153500,346784000,24000,24000,24000,24000,0
|
|
20250326,153400,346784000,24000,24000,24000,24000,0
|
|
20250326,153300,346784000,24000,24000,24000,24000,0
|
|
20250326,153200,346784000,24000,24000,24000,24000,0
|
|
20250326,153100,346784000,24000,24000,24000,24000,0
|
|
20250326,153000,346784000,24000,24000,24000,24000,6
|
|
20250326,152900,346640000,24050,24050,24050,24050,0
|
|
20250326,152800,346640000,24050,24050,24050,24050,0
|
|
20250326,152700,346640000,24050,24050,24050,24050,0
|
|
20250326,152600,346640000,24050,24050,24050,24050,0
|
|
20250326,152500,346640000,24050,24050,24050,24050,0
|
|
20250326,152400,346640000,24050,24050,24050,24050,0
|
|
20250326,152300,346640000,24050,24050,24050,24050,0
|
|
20250326,152200,346640000,24050,24050,24050,24050,0
|
|
20250326,152100,346640000,24050,24050,24050,24050,0
|
|
20250326,152000,346640000,24050,24050,24050,24050,0
|
|
20250326,151900,346640000,24050,24050,24050,24050,10
|
|
20250326,151800,346399500,24050,24050,24050,24050,0
|
|
20250326,151700,346399500,24050,24050,24050,24050,0
|
|
20250326,151600,346399500,24050,24050,24050,24050,0
|
|
20250326,151500,346399500,24050,24050,24050,24050,1
|
|
20250326,151400,346375450,23950,23950,23950,23950,0
|
|
20250326,151300,346375450,23950,23950,23950,23950,0
|
|
20250326,151200,346375450,23950,23950,23950,23950,0
|
|
20250326,151100,346375450,23950,23950,23950,23950,0
|
|
20250326,151000,346375450,23950,23950,23950,23950,661
|
|
20250326,150900,330544500,24050,24050,24050,24050,0
|
|
20250326,150800,330544500,24050,24050,24050,24050,0
|
|
20250326,150700,330544500,24050,24050,24050,24050,20
|
|
20250326,150600,330063500,24000,24000,24000,24000,0
|
|
20250326,150500,330063500,24000,24000,24000,24000,0
|
|
20250326,150400,330063500,24000,24000,24000,24000,0
|
|
20250326,150300,330063500,24000,24000,24000,24000,5
|
|
20250326,150200,329943500,24050,24050,24050,24050,0
|
|
20250326,150100,329943500,24050,24050,24050,24050,0
|
|
20250326,150000,329943500,24050,24050,24050,24050,0
|
|
20250326,145900,329943500,24050,24050,24050,24050,0
|
|
20250326,145800,329943500,24050,24050,24050,24050,0
|
|
20250326,145700,329943500,24050,24050,24050,24050,1
|
|
20250326,145600,329919450,23900,23900,23900,23900,0
|
|
20250326,145500,329919450,23900,23900,23900,23900,0
|
|
20250326,145400,329919450,23900,23900,23900,23900,0
|
|
20250326,145300,329919450,23900,23900,23900,23900,0
|
|
20250326,145200,329919450,23900,23950,23950,23900,300
|
|
20250326,145100,322749200,24000,24000,24000,24000,0
|
|
20250326,145000,322749200,24000,24000,24000,24000,0
|
|
20250326,144900,322749200,24000,24000,24000,24000,0
|
|
20250326,144800,322749200,24000,24000,24000,24000,0
|
|
20250326,144700,322749200,24000,24000,24000,24000,0
|
|
20250326,144600,322749200,24000,23950,24000,23950,84
|
|
20250326,144500,320737350,23950,23950,23950,23950,33
|
|
20250326,144400,319947000,23950,23950,23950,23900,23
|
|
20250326,144300,319396200,23950,23950,23950,23950,0
|
|
20250326,144200,319396200,23950,23950,23950,23950,0
|
|
20250326,144100,319396200,23950,23950,23950,23950,0
|
|
20250326,144000,319396200,23950,23950,23950,23950,0
|
|
20250326,143900,319396200,23950,23950,23950,23950,0
|
|
20250326,143800,319396200,23950,23950,23950,23950,0
|
|
20250326,143700,319396200,23950,23950,23950,23950,0
|
|
20250326,143600,319396200,23950,24100,24100,23950,188
|
|
20250326,143500,314888850,24150,24150,24150,24150,0
|
|
20250326,143400,314888850,24150,24150,24150,24150,0
|
|
20250326,143300,314888850,24150,24150,24150,24150,0
|
|
20250326,143200,314888850,24150,24150,24150,24150,0
|
|
20250326,143100,314888850,24150,24150,24150,24150,0
|
|
20250326,143000,314888850,24150,24150,24150,24150,77
|
|
20250326,142900,313029300,24150,24150,24150,24150,0
|
|
20250326,142800,313029300,24150,24150,24150,24150,0
|
|
20250326,142700,313029300,24150,24150,24150,24150,0
|
|
20250326,142600,313029300,24150,24150,24150,24150,30
|
|
20250326,142500,312304800,24150,24150,24150,24150,0
|
|
20250326,142400,312304800,24150,24150,24150,24150,2
|
|
20250326,142300,312256500,24100,24100,24100,24100,36
|
|
20250326,142200,311388900,24100,24100,24100,24100,0
|
|
20250326,142100,311388900,24100,24100,24100,24100,0
|
|
20250326,142000,311388900,24100,24100,24100,24100,60
|
|
20250326,141900,309942900,24100,24100,24100,24100,1
|
|
20250326,141800,309918800,24100,24100,24100,24100,0
|
|
20250326,141700,309918800,24100,24100,24100,24100,0
|
|
20250326,141600,309918800,24100,24100,24100,24100,0
|
|
20250326,141500,309918800,24100,24100,24100,24100,0
|
|
20250326,141400,309918800,24100,24150,24150,24100,182
|
|
20250326,141300,305529850,24150,24150,24150,24150,0
|
|
20250326,141200,305529850,24150,24150,24150,24150,0
|
|
20250326,141100,305529850,24150,24150,24150,24150,32
|
|
20250326,141000,304757050,24150,24150,24150,24150,1
|
|
20250326,140900,304732900,24100,24100,24100,24100,200
|
|
20250326,140800,299912900,24100,24100,24100,24100,200
|
|
20250326,140700,295092900,24100,24100,24100,24100,66
|
|
20250326,140600,293502300,24100,24100,24100,24100,0
|
|
20250326,140500,293502300,24100,24100,24100,24100,0
|
|
20250326,140400,293502300,24100,24100,24100,24100,42
|
|
20250326,140300,292490100,24100,24100,24100,24100,0
|
|
20250326,140200,292490100,24100,24100,24100,24100,0
|
|
20250326,140100,292490100,24100,24100,24100,24100,46
|
|
20250326,140000,291381500,24100,24050,24100,24000,217
|
|
20250326,135900,286165850,24100,24100,24100,24100,1
|
|
20250326,135800,286141750,24150,24150,24150,24150,43
|
|
20250326,135700,285103300,24150,24150,24150,24150,0
|
|
20250326,135600,285103300,24150,24150,24150,24150,0
|
|
20250326,135500,285103300,24150,24150,24150,24150,61
|
|
20250326,135400,283630150,24150,24150,24150,24150,1
|
|
20250326,135300,283606000,24000,24150,24150,24000,44
|
|
20250326,135200,282549600,24000,24100,24150,24000,479
|
|
20250326,135100,271007450,24100,24100,24100,24100,0
|
|
20250326,135000,271007450,24100,24100,24100,24100,1
|
|
20250326,134900,270983350,24100,24100,24100,24100,37
|
|
20250326,134800,270091650,24100,24100,24100,24100,1
|
|
20250326,134700,270067550,24100,24100,24100,24100,0
|
|
20250326,134600,270067550,24100,24100,24100,24100,0
|
|
20250326,134500,270067550,24100,24100,24100,24100,65
|
|
20250326,134400,268501050,24100,24100,24100,24100,0
|
|
20250326,134300,268501050,24100,24100,24100,24100,0
|
|
20250326,134200,268501050,24100,24050,24100,24000,369
|
|
20250326,134100,259631600,24100,24100,24100,24100,0
|
|
20250326,134000,259631600,24100,24100,24100,24100,0
|
|
20250326,133900,259631600,24100,24100,24100,24100,93
|
|
20250326,133800,257390300,24100,24050,24100,24000,223
|
|
20250326,133700,252028100,24050,24050,24050,24050,0
|
|
20250326,133600,252028100,24050,24050,24050,24050,129
|
|
20250326,133500,248925650,24050,24050,24050,24050,0
|
|
20250326,133400,248925650,24050,24050,24050,24050,0
|
|
20250326,133300,248925650,24050,24000,24050,24000,64
|
|
20250326,133200,247389600,24000,24000,24000,24000,0
|
|
20250326,133100,247389600,24000,24000,24000,24000,0
|
|
20250326,133000,247389600,24000,24000,24000,24000,106
|
|
20250326,132900,244845600,24000,24000,24000,24000,0
|
|
20250326,132800,244845600,24000,24050,24050,24000,45
|
|
20250326,132700,243765550,24000,24000,24000,24000,75
|
|
20250326,132600,241965550,24000,24000,24000,24000,0
|
|
20250326,132500,241965550,24000,24000,24000,24000,0
|
|
20250326,132400,241965550,24000,24000,24000,24000,0
|
|
20250326,132300,241965550,24000,24000,24000,24000,78
|
|
20250326,132200,240093550,24000,23950,24000,23950,5
|
|
20250326,132100,239973750,23950,23950,23950,23950,10
|
|
20250326,132000,239734250,23950,23950,23950,23950,59
|
|
20250326,131900,238321200,23950,23950,23950,23950,0
|
|
20250326,131800,238321200,23950,23950,23950,23950,13
|
|
20250326,131700,238009850,23950,23950,23950,23950,60
|
|
20250326,131600,236572850,23950,23950,23950,23950,0
|
|
20250326,131500,236572850,23950,23950,23950,23950,0
|
|
20250326,131400,236572850,23950,23950,23950,23950,63
|
|
20250326,131300,235064000,23950,23950,23950,23950,0
|
|
20250326,131200,235064000,23950,23950,23950,23950,0
|
|
20250326,131100,235064000,23950,23950,23950,23950,86
|
|
20250326,131000,233004300,23850,23850,23850,23850,0
|
|
20250326,130900,233004300,23850,23850,23850,23850,0
|
|
20250326,130800,233004300,23850,23850,23850,23850,0
|
|
20250326,130700,233004300,23850,23900,23900,23850,50
|
|
20250326,130600,231810800,23850,23850,23850,23850,0
|
|
20250326,130500,231810800,23850,23850,23850,23850,0
|
|
20250326,130400,231810800,23850,23850,23850,23850,0
|
|
20250326,130300,231810800,23850,23900,23900,23850,150
|
|
20250326,130200,228232550,23900,23900,23900,23900,120
|
|
20250326,130100,225364550,23900,23900,23900,23900,179
|
|
20250326,130000,221086450,23900,23850,23900,23850,7
|
|
20250326,125900,220919200,23850,23850,23850,23850,2
|
|
20250326,125800,220871500,23850,23850,23850,23850,1
|
|
20250326,125700,220847650,23850,23850,23850,23850,1
|
|
20250326,125600,220823800,23900,23850,23900,23850,2
|
|
20250326,125500,220776050,23850,23850,23850,23850,1
|
|
20250326,125400,220752200,23850,23850,23850,23850,1
|
|
20250326,125300,220728350,23850,23850,23850,23850,1
|
|
20250326,125200,220704500,23850,23850,23850,23850,1
|
|
20250326,125100,220680650,23850,23850,23850,23850,1
|
|
20250326,125000,220656800,23850,23850,23850,23850,1
|
|
20250326,124900,220632950,23850,23850,23850,23850,1
|
|
20250326,124800,220609100,23850,23850,23850,23850,1
|
|
20250326,124700,220585250,23850,23900,23900,23850,317
|
|
20250326,124600,213014150,23950,23900,23950,23900,6
|
|
20250326,124500,212870500,23900,23900,23900,23900,1
|
|
20250326,124400,212846600,23950,23900,23950,23900,6
|
|
20250326,124300,212702950,23900,23900,23900,23900,1
|
|
20250326,124200,212679050,23900,23900,23900,23900,1
|
|
20250326,124100,212655150,23900,23900,23900,23900,1
|
|
20250326,124000,212631250,24000,23900,24000,23900,22
|
|
20250326,123900,212103400,23900,23900,23900,23900,1
|
|
20250326,123800,212079500,23900,23900,23900,23900,1
|
|
20250326,123700,212055600,24000,24000,24000,24000,0
|
|
20250326,123600,212055600,24000,23950,24000,23950,41
|
|
20250326,123500,211071650,24000,23950,24000,23900,42
|
|
20250326,123400,210065700,23900,23950,23950,23900,76
|
|
20250326,123300,208245550,23900,23900,23900,23900,1
|
|
20250326,123200,208221650,23900,23900,23900,23900,1
|
|
20250326,123100,208197750,23900,23900,23900,23900,1
|
|
20250326,123000,208173850,23900,23900,23900,23900,1
|
|
20250326,122900,208149950,23900,23900,23900,23900,1
|
|
20250326,122800,208126050,23900,23900,23900,23900,1
|
|
20250326,122700,208102150,23900,23900,23950,23900,58
|
|
20250326,122600,206713150,23950,23900,23950,23900,2
|
|
20250326,122500,206665300,23900,23900,23900,23900,1
|
|
20250326,122400,206641400,23850,23850,23850,23850,1
|
|
20250326,122300,206617550,23850,23850,23850,23850,1
|
|
20250326,122200,206593700,23850,23850,23850,23850,2
|
|
20250326,122100,206546000,23850,23850,23850,23850,1
|
|
20250326,122000,206522150,23850,23850,23850,23850,1
|
|
20250326,121900,206498300,23850,23850,23850,23850,80
|
|
20250326,121800,204590300,23850,23850,23850,23850,1
|
|
20250326,121700,204566450,23850,23850,23850,23850,1
|
|
20250326,121600,204542600,23850,23850,23850,23850,331
|
|
20250326,121500,196648250,23850,23850,23850,23850,1
|
|
20250326,121400,196624400,23850,23850,23850,23850,1
|
|
20250326,121300,196600550,23850,23850,23850,23850,1
|
|
20250326,121200,196576700,23850,23850,23850,23850,1
|
|
20250326,121100,196552850,23850,23850,23850,23850,1
|
|
20250326,121000,196529000,23850,23850,23850,23850,1
|
|
20250326,120900,196505150,23850,23850,23850,23850,2
|
|
20250326,120800,196457450,23850,23850,23850,23850,1
|
|
20250326,120700,196433600,23850,23850,23850,23850,1
|
|
20250326,120600,196409750,23850,23850,23850,23850,1
|
|
20250326,120500,196385900,23900,23900,23900,23900,1
|
|
20250326,120400,196362000,23850,23800,23850,23800,2
|
|
20250326,120300,196314350,23800,23850,23850,23800,928
|
|
20250326,120200,174183100,23850,23850,23850,23850,1
|
|
20250326,120100,174159250,23850,23850,23850,23850,1
|
|
20250326,120000,174135400,23850,23850,23850,23850,1
|
|
20250326,115900,174111550,23850,23850,23850,23850,1
|
|
20250326,115800,174087700,23850,23850,23850,23850,1
|
|
20250326,115700,174063850,23850,23850,23850,23850,1
|
|
20250326,115600,174040000,23850,23850,23850,23850,1
|
|
20250326,115500,174016150,23850,23850,23850,23850,1
|
|
20250326,115400,173992300,23850,23900,23900,23850,332
|
|
20250326,115300,166057550,23900,23900,23900,23900,1
|
|
20250326,115200,166033650,23900,23900,23900,23900,1
|
|
20250326,115100,166009750,23900,23900,23900,23900,1
|
|
20250326,115000,165985850,23900,23900,23900,23900,1
|
|
20250326,114900,165961950,23900,23900,23900,23900,1
|
|
20250326,114800,165938050,23900,23900,23900,23900,1
|
|
20250326,114700,165914150,23900,23900,23950,23900,72
|
|
20250326,114600,164189850,23900,23900,23900,23900,1
|
|
20250326,114500,164165950,23900,23900,23900,23900,1
|
|
20250326,114400,164142050,23900,23900,23900,23900,1
|
|
20250326,114300,164118150,23900,23900,23900,23900,1
|
|
20250326,114200,164094250,23900,23900,23900,23900,1
|
|
20250326,114100,164070350,23900,23900,23900,23900,1
|
|
20250326,114000,164046450,23900,23900,23900,23900,1
|
|
20250326,113900,164022550,23900,23950,23950,23900,3
|
|
20250326,113800,163950800,23950,23950,23950,23950,0
|
|
20250326,113700,163950800,23950,23950,23950,23950,4
|
|
20250326,113600,163855000,23900,23900,23900,23900,2
|
|
20250326,113500,163807200,23900,23900,23900,23900,3
|
|
20250326,113400,163735500,23950,23950,23950,23950,0
|
|
20250326,113300,163735500,23950,23950,23950,23950,60
|
|
20250326,113200,162298500,23950,23950,23950,23950,165
|
|
20250326,113100,158346750,23950,23950,23950,23950,0
|
|
20250326,113000,158346750,23950,23950,23950,23950,0
|
|
20250326,112900,158346750,23950,23950,23950,23950,0
|
|
20250326,112800,158346750,23950,23950,23950,23950,0
|
|
20250326,112700,158346750,23950,23950,23950,23950,0
|
|
20250326,112600,158346750,23950,23950,23950,23950,0
|
|
20250326,112500,158346750,23950,23950,23950,23950,0
|
|
20250326,112400,158346750,23950,23950,23950,23950,0
|
|
20250326,112300,158346750,23950,23950,23950,23950,0
|
|
20250326,112200,158346750,23950,23950,23950,23950,0
|
|
20250326,112100,158346750,23950,23950,23950,23950,5
|
|
20250326,112000,158227000,23950,23950,23950,23950,0
|
|
20250326,111900,158227000,23950,23950,23950,23950,296
|
|
20250326,111800,151137800,23950,24000,24000,23950,72
|
|
20250326,111700,149409950,24000,24000,24000,24000,10
|
|
20250326,111600,149169950,24000,24000,24000,24000,56
|
|
20250326,111500,147825950,24000,24000,24000,24000,0
|
|
20250326,111400,147825950,24000,24000,24000,24000,50
|
|
20250326,111300,146625950,24000,24000,24000,24000,0
|
|
20250326,111200,146625950,24000,24000,24000,24000,94
|
|
20250326,111100,144369950,24050,24000,24050,24000,168
|
|
20250326,111000,140336450,23950,23950,23950,23950,100
|
|
20250326,110900,137941450,23900,23900,23900,23900,100
|
|
20250326,110800,135551450,23950,23900,23950,23900,213
|
|
20250326,110700,130460100,23900,23900,23900,23900,0
|
|
20250326,110600,130460100,23900,23900,23900,23900,0
|
|
20250326,110500,130460100,23900,23900,23900,23900,0
|
|
20250326,110400,130460100,23900,23900,23900,23900,0
|
|
20250326,110300,130460100,23900,23900,23900,23900,200
|
|
20250326,110200,125680100,23900,23900,23900,23900,0
|
|
20250326,110100,125680100,23900,23900,23900,23900,0
|
|
20250326,110000,125680100,23900,23900,23900,23900,0
|
|
20250326,105900,125680100,23900,23900,23900,23900,0
|
|
20250326,105800,125680100,23900,23900,23900,23900,0
|
|
20250326,105700,125680100,23900,23900,23900,23900,0
|
|
20250326,105600,125680100,23900,23900,23900,23900,0
|
|
20250326,105500,125680100,23900,23900,23900,23900,0
|
|
20250326,105400,125680100,23900,23900,23900,23900,0
|
|
20250326,105300,125680100,23900,23900,23900,23900,77
|
|
20250326,105200,123839800,23900,23900,23900,23900,0
|
|
20250326,105100,123839800,23900,23900,23900,23900,15
|
|
20250326,105000,123481300,23900,23950,23950,23900,400
|
|
20250326,104900,113912450,23950,23950,23950,23950,1
|
|
20250326,104800,113888500,23950,23950,23950,23950,0
|
|
20250326,104700,113888500,23950,23950,23950,23950,0
|
|
20250326,104600,113888500,23950,23950,23950,23950,0
|
|
20250326,104500,113888500,23950,23950,23950,23950,0
|
|
20250326,104400,113888500,23950,23950,23950,23950,0
|
|
20250326,104300,113888500,23950,23950,23950,23950,0
|
|
20250326,104200,113888500,23950,23950,23950,23950,200
|
|
20250326,104100,109098500,23950,23950,23950,23950,100
|
|
20250326,104000,106703500,23950,23950,23950,23950,0
|
|
20250326,103900,106703500,23950,23950,23950,23950,1
|
|
20250326,103800,106679550,23950,23950,23950,23950,0
|
|
20250326,103700,106679550,23950,23950,23950,23950,1
|
|
20250326,103600,106655600,23900,23900,23900,23900,0
|
|
20250326,103500,106655600,23900,23900,23900,23900,0
|
|
20250326,103400,106655600,23900,23900,23900,23900,0
|
|
20250326,103300,106655600,23900,23900,23900,23900,0
|
|
20250326,103200,106655600,23900,23900,23900,23900,0
|
|
20250326,103100,106655600,23900,23900,23900,23900,0
|
|
20250326,103000,106655600,23900,23900,23900,23900,0
|
|
20250326,102900,106655600,23900,23900,23900,23900,10
|
|
20250326,102800,106416600,23900,23900,23900,23900,0
|
|
20250326,102700,106416600,23900,23900,23900,23900,0
|
|
20250326,102600,106416600,23900,23900,23900,23900,0
|
|
20250326,102500,106416600,23900,24050,24100,23900,31
|
|
20250326,102400,105673900,24050,24050,24050,24050,65
|
|
20250326,102300,104110650,23850,23900,23900,23850,300
|
|
20250326,102200,96950900,23900,23900,23900,23900,800
|
|
20250326,102100,77830900,23900,23900,23900,23900,0
|
|
20250326,102000,77830900,23900,24000,24050,23900,192
|
|
20250326,101900,73222900,24000,24000,24000,24000,0
|
|
20250326,101800,73222900,24000,24000,24000,24000,66
|
|
20250326,101700,71638900,24000,23950,24000,23950,232
|
|
20250326,101600,66081000,23950,23950,23950,23950,100
|
|
20250326,101500,63686000,23950,23900,23950,23900,44
|
|
20250326,101400,62632250,23900,23900,23900,23900,0
|
|
20250326,101300,62632250,23900,23900,23900,23900,0
|
|
20250326,101200,62632250,23900,23900,23900,23900,100
|
|
20250326,101100,60242250,23800,23700,23800,23700,224
|
|
20250326,101000,54912300,23600,23600,23600,23600,0
|
|
20250326,100900,54912300,23600,23600,23600,23600,0
|
|
20250326,100800,54912300,23600,23600,23600,23600,0
|
|
20250326,100700,54912300,23600,23600,23600,23600,28
|
|
20250326,100600,54251500,23600,23600,23600,23600,0
|
|
20250326,100500,54251500,23600,23650,23650,23600,36
|
|
20250326,100400,53400400,23650,23650,23650,23650,2
|
|
20250326,100300,53353100,23650,23650,23650,23650,3
|
|
20250326,100200,53282150,23650,23650,23650,23650,14
|
|
20250326,100100,52951050,23650,23650,23650,23650,11
|
|
20250326,100000,52690900,23700,23700,23700,23700,0
|
|
20250326,095900,52690900,23700,23700,23700,23700,62
|
|
20250326,095800,51221500,23700,23700,23700,23700,0
|
|
20250326,095700,51221500,23700,23700,23700,23700,0
|
|
20250326,095600,51221500,23700,23700,23700,23700,248
|
|
20250326,095500,45343900,23700,23700,23700,23700,0
|
|
20250326,095400,45343900,23700,23700,23700,23700,9
|
|
20250326,095300,45130600,23700,23700,23700,23700,60
|
|
20250326,095200,43708600,23700,23700,23700,23700,0
|
|
20250326,095100,43708600,23700,23700,23700,23700,0
|
|
20250326,095000,43708600,23700,23700,23700,23700,14
|
|
20250326,094900,43376800,23700,23700,23700,23700,10
|
|
20250326,094800,43139800,23700,23700,23700,23700,0
|
|
20250326,094700,43139800,23700,23700,23700,23700,62
|
|
20250326,094600,41670400,23700,23700,23700,23700,53
|
|
20250326,094500,40414300,23650,23650,23650,23650,0
|
|
20250326,094400,40414300,23650,23650,23650,23650,0
|
|
20250326,094300,40414300,23650,23650,23650,23650,46
|
|
20250326,094200,39326400,23650,23650,23650,23650,0
|
|
20250326,094100,39326400,23650,23650,23650,23650,0
|
|
20250326,094000,39326400,23650,23650,23650,23650,79
|
|
20250326,093900,37458050,23700,23700,23700,23700,0
|
|
20250326,093800,37458050,23700,23700,23700,23700,57
|
|
20250326,093700,36107150,23700,23700,23700,23700,0
|
|
20250326,093600,36107150,23700,23700,23700,23700,0
|
|
20250326,093500,36107150,23700,23700,23700,23700,0
|
|
20250326,093400,36107150,23700,23700,23700,23700,28
|
|
20250326,093300,35443550,23700,23700,23700,23700,0
|
|
20250326,093200,35443550,23700,23700,23700,23700,308
|
|
20250326,093100,28143950,23750,23750,23750,23750,262
|
|
20250326,093000,21921450,23800,23800,23800,23800,0
|
|
20250326,092900,21921450,23800,23800,23800,23800,0
|
|
20250326,092800,21921450,23800,23800,23800,23800,47
|
|
20250326,092700,20802850,23800,23800,23800,23800,0
|
|
20250326,092600,20802850,23800,23800,23800,23800,100
|
|
20250326,092500,18422850,23800,23800,23800,23800,37
|
|
20250326,092400,17542250,23800,23800,23800,23800,34
|
|
20250326,092300,16733050,23900,23900,23900,23900,0
|
|
20250326,092200,16733050,23900,23900,23900,23900,1
|
|
20250326,092100,16709150,23800,23900,23900,23800,247
|
|
20250326,092000,10809650,23900,23900,23900,23900,0
|
|
20250326,091900,10809650,23900,23900,23900,23900,0
|
|
20250326,091800,10809650,23900,23900,23900,23900,63
|
|
20250326,091700,9303950,23900,23900,23900,23900,0
|
|
20250326,091600,9303950,23900,23900,23900,23900,0
|
|
20250326,091500,9303950,23900,23900,23900,23900,0
|
|
20250326,091400,9303950,23900,23900,23900,23900,0
|
|
20250326,091300,9303950,23900,23900,23900,23900,0
|
|
20250326,091200,9303950,23900,23850,23900,23850,13
|
|
20250326,091100,8993850,23850,23800,23850,23800,11
|
|
20250326,091000,8732000,23900,23900,23900,23900,0
|
|
20250326,090900,8732000,23900,23900,23900,23900,1
|
|
20250326,090800,8708100,23850,23850,23850,23850,5
|
|
20250326,090700,8588850,23900,23900,23900,23900,56
|
|
20250326,090600,7250450,23900,23900,23900,23900,0
|
|
20250326,090500,7250450,23900,23900,23900,23900,1
|
|
20250326,090400,7226550,23850,23850,23850,23850,0
|
|
20250326,090300,7226550,23850,23850,23850,23850,26
|
|
20250326,090200,6606450,23850,23850,23850,23850,0
|
|
20250326,090100,6606450,23850,23850,23850,23850,0
|
|
20250326,090000,6606450,23850,23850,23850,23850,277
|