608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190500,947265700,24000,24000,24000,24000,984
|
|
20240326,190400,947265700,24000,24000,24000,24000,0
|
|
20240326,190300,947265700,24000,24000,24000,24000,0
|
|
20240326,190200,947265700,24000,24000,24000,24000,0
|
|
20240326,190100,947265700,24000,24000,24000,24000,0
|
|
20240326,190000,947265700,24000,24000,24000,24000,0
|
|
20240326,185900,947265700,24000,24000,24000,24000,0
|
|
20240326,185800,947265700,24000,24000,24000,24000,0
|
|
20240326,185700,947265700,24000,24000,24000,24000,0
|
|
20240326,185600,947265700,24000,24000,24000,24000,0
|
|
20240326,185500,947265700,24000,24000,24000,24000,0
|
|
20240326,185400,947265700,24000,24000,24000,24000,0
|
|
20240326,185300,947265700,24000,24000,24000,24000,0
|
|
20240326,185200,947265700,24000,24000,24000,24000,0
|
|
20240326,185100,947265700,24000,24000,24000,24000,0
|
|
20240326,185000,947265700,24000,24000,24000,24000,0
|
|
20240326,184900,947265700,24000,24000,24000,24000,0
|
|
20240326,184800,947265700,24000,24000,24000,24000,0
|
|
20240326,184700,947265700,24000,24000,24000,24000,0
|
|
20240326,184600,947265700,24000,24000,24000,24000,0
|
|
20240326,184500,947265700,24000,24000,24000,24000,0
|
|
20240326,184400,947265700,24000,24000,24000,24000,0
|
|
20240326,184300,947265700,24000,24000,24000,24000,0
|
|
20240326,184200,947265700,24000,24000,24000,24000,0
|
|
20240326,184100,947265700,24000,24000,24000,24000,0
|
|
20240326,184000,947265700,24000,24000,24000,24000,0
|
|
20240326,183900,947265700,24000,24000,24000,24000,0
|
|
20240326,183800,947265700,24000,24000,24000,24000,0
|
|
20240326,183700,947265700,24000,24000,24000,24000,0
|
|
20240326,183600,947265700,24000,24000,24000,24000,0
|
|
20240326,183500,947265700,24000,24000,24000,24000,984
|
|
20240326,183400,947265700,24000,24000,24000,24000,0
|
|
20240326,183300,947265700,24000,24000,24000,24000,0
|
|
20240326,183200,947265700,24000,24000,24000,24000,0
|
|
20240326,183100,947265700,24000,24000,24000,24000,0
|
|
20240326,183000,947265700,24000,24000,24000,24000,0
|
|
20240326,182900,947265700,24000,24000,24000,24000,0
|
|
20240326,182800,947265700,24000,24000,24000,24000,0
|
|
20240326,182700,947265700,24000,24000,24000,24000,0
|
|
20240326,182600,947265700,24000,24000,24000,24000,0
|
|
20240326,182500,947265700,24000,24000,24000,24000,0
|
|
20240326,182400,947265700,24000,24000,24000,24000,0
|
|
20240326,182300,947265700,24000,24000,24000,24000,0
|
|
20240326,182200,947265700,24000,24000,24000,24000,0
|
|
20240326,182100,947265700,24000,24000,24000,24000,0
|
|
20240326,182000,947265700,24000,24000,24000,24000,0
|
|
20240326,181900,947265700,24000,24000,24000,24000,0
|
|
20240326,181800,947265700,24000,24000,24000,24000,0
|
|
20240326,181700,947265700,24000,24000,24000,24000,0
|
|
20240326,181600,947265700,24000,24000,24000,24000,0
|
|
20240326,181500,947265700,24000,24000,24000,24000,0
|
|
20240326,181400,947265700,24000,24000,24000,24000,0
|
|
20240326,181300,947265700,24000,24000,24000,24000,0
|
|
20240326,181200,947265700,24000,24000,24000,24000,0
|
|
20240326,181100,947265700,24000,24000,24000,24000,0
|
|
20240326,181000,947265700,24000,24000,24000,24000,0
|
|
20240326,180900,947265700,24000,24000,24000,24000,0
|
|
20240326,180800,947265700,24000,24000,24000,24000,0
|
|
20240326,180700,947265700,24000,24000,24000,24000,0
|
|
20240326,180600,947265700,24000,24000,24000,24000,0
|
|
20240326,180500,947265700,24000,24000,24000,24000,984
|
|
20240326,180400,947265700,24000,24000,24000,24000,0
|
|
20240326,180300,947265700,24000,24000,24000,24000,0
|
|
20240326,180200,947265700,24000,24000,24000,24000,0
|
|
20240326,180100,947265700,24000,24000,24000,24000,0
|
|
20240326,180000,947265700,24000,24000,24000,24000,0
|
|
20240326,175900,947265700,24000,24000,24000,24000,0
|
|
20240326,175800,947265700,24000,24000,24000,24000,0
|
|
20240326,175700,947265700,24000,24000,24000,24000,0
|
|
20240326,175600,947265700,24000,24000,24000,24000,0
|
|
20240326,175500,947265700,24000,24000,24000,24000,0
|
|
20240326,175400,947265700,24000,24000,24000,24000,0
|
|
20240326,175300,947265700,24000,24000,24000,24000,0
|
|
20240326,175200,947265700,24000,24000,24000,24000,0
|
|
20240326,175100,947265700,24000,24000,24000,24000,0
|
|
20240326,175000,947265700,24000,24000,24000,24000,0
|
|
20240326,174900,947265700,24000,24000,24000,24000,0
|
|
20240326,174800,947265700,24000,24000,24000,24000,0
|
|
20240326,174700,947265700,24000,24000,24000,24000,0
|
|
20240326,174600,947265700,24000,24000,24000,24000,0
|
|
20240326,174500,947265700,24000,24000,24000,24000,0
|
|
20240326,174400,947265700,24000,24000,24000,24000,0
|
|
20240326,174300,947265700,24000,24000,24000,24000,0
|
|
20240326,174200,947265700,24000,24000,24000,24000,0
|
|
20240326,174100,947265700,24000,24000,24000,24000,0
|
|
20240326,174000,947265700,24000,24000,24000,24000,0
|
|
20240326,173900,947265700,24000,24000,24000,24000,0
|
|
20240326,173800,947265700,24000,24000,24000,24000,0
|
|
20240326,173700,947265700,24000,24000,24000,24000,0
|
|
20240326,173600,947265700,24000,24000,24000,24000,0
|
|
20240326,173500,947265700,24000,24000,24000,24000,984
|
|
20240326,173400,947265700,24000,24000,24000,24000,0
|
|
20240326,173300,947265700,24000,24000,24000,24000,0
|
|
20240326,173200,947265700,24000,24000,24000,24000,0
|
|
20240326,173100,947265700,24000,24000,24000,24000,0
|
|
20240326,173000,947265700,24000,24000,24000,24000,0
|
|
20240326,172900,947265700,24000,24000,24000,24000,0
|
|
20240326,172800,947265700,24000,24000,24000,24000,0
|
|
20240326,172700,947265700,24000,24000,24000,24000,0
|
|
20240326,172600,947265700,24000,24000,24000,24000,0
|
|
20240326,172500,947265700,24000,24000,24000,24000,0
|
|
20240326,172400,947265700,24000,24000,24000,24000,0
|
|
20240326,172300,947265700,24000,24000,24000,24000,0
|
|
20240326,172200,947265700,24000,24000,24000,24000,0
|
|
20240326,172100,947265700,24000,24000,24000,24000,0
|
|
20240326,172000,947265700,24000,24000,24000,24000,0
|
|
20240326,171900,947265700,24000,24000,24000,24000,0
|
|
20240326,171800,947265700,24000,24000,24000,24000,0
|
|
20240326,171700,947265700,24000,24000,24000,24000,0
|
|
20240326,171600,947265700,24000,24000,24000,24000,0
|
|
20240326,171500,947265700,24000,24000,24000,24000,0
|
|
20240326,171400,947265700,24000,24000,24000,24000,0
|
|
20240326,171300,947265700,24000,24000,24000,24000,0
|
|
20240326,171200,947265700,24000,24000,24000,24000,0
|
|
20240326,171100,947265700,24000,24000,24000,24000,0
|
|
20240326,171000,947265700,24000,24000,24000,24000,0
|
|
20240326,170900,947265700,24000,24000,24000,24000,0
|
|
20240326,170800,947265700,24000,24000,24000,24000,0
|
|
20240326,170700,947265700,24000,24000,24000,24000,0
|
|
20240326,170600,947265700,24000,24000,24000,24000,0
|
|
20240326,170500,947265700,24000,24000,24000,24000,984
|
|
20240326,170400,947265700,24000,24000,24000,24000,0
|
|
20240326,170300,947265700,24000,24000,24000,24000,0
|
|
20240326,170200,947265700,24000,24000,24000,24000,0
|
|
20240326,170100,947265700,24000,24000,24000,24000,0
|
|
20240326,170000,947265700,24000,24000,24000,24000,0
|
|
20240326,165900,947265700,24000,24000,24000,24000,0
|
|
20240326,165800,947265700,24000,24000,24000,24000,0
|
|
20240326,165700,947265700,24000,24000,24000,24000,0
|
|
20240326,165600,947265700,24000,24000,24000,24000,0
|
|
20240326,165500,947265700,24000,24000,24000,24000,0
|
|
20240326,165400,947265700,24000,24000,24000,24000,0
|
|
20240326,165300,947265700,24000,24000,24000,24000,0
|
|
20240326,165200,947265700,24000,24000,24000,24000,0
|
|
20240326,165100,947265700,24000,24000,24000,24000,0
|
|
20240326,165000,947265700,24000,24000,24000,24000,0
|
|
20240326,164900,947265700,24000,24000,24000,24000,0
|
|
20240326,164800,947265700,24000,24000,24000,24000,0
|
|
20240326,164700,947265700,24000,24000,24000,24000,0
|
|
20240326,164600,947265700,24000,24000,24000,24000,0
|
|
20240326,164500,947265700,24000,24000,24000,24000,0
|
|
20240326,164400,947265700,24000,24000,24000,24000,0
|
|
20240326,164300,947265700,24000,24000,24000,24000,0
|
|
20240326,164200,947265700,24000,24000,24000,24000,0
|
|
20240326,164100,947265700,24000,24000,24000,24000,0
|
|
20240326,164000,947265700,24000,24000,24000,24000,0
|
|
20240326,163900,947265700,24000,24000,24000,24000,0
|
|
20240326,163800,947265700,24000,24000,24000,24000,0
|
|
20240326,163700,947265700,24000,24000,24000,24000,0
|
|
20240326,163600,947265700,24000,24000,24000,24000,0
|
|
20240326,163500,947265700,24000,24000,24000,24000,984
|
|
20240326,163400,947265700,24000,24000,24000,24000,0
|
|
20240326,163300,947265700,24000,24000,24000,24000,0
|
|
20240326,163200,947265700,24000,24000,24000,24000,0
|
|
20240326,163100,947265700,24000,24000,24000,24000,0
|
|
20240326,163000,947265700,24000,24000,24000,24000,0
|
|
20240326,162900,947265700,24000,24000,24000,24000,0
|
|
20240326,162800,947265700,24000,24000,24000,24000,0
|
|
20240326,162700,947265700,24000,24000,24000,24000,0
|
|
20240326,162600,947265700,24000,24000,24000,24000,0
|
|
20240326,162500,947265700,24000,24000,24000,24000,0
|
|
20240326,162400,947265700,24000,24000,24000,24000,0
|
|
20240326,162300,947265700,24000,24000,24000,24000,0
|
|
20240326,162200,947265700,24000,24000,24000,24000,0
|
|
20240326,162100,947265700,24000,24000,24000,24000,0
|
|
20240326,162000,947265700,24000,24000,24000,24000,0
|
|
20240326,161900,947265700,24000,24000,24000,24000,0
|
|
20240326,161800,947265700,24000,24000,24000,24000,0
|
|
20240326,161700,947265700,24000,24000,24000,24000,0
|
|
20240326,161600,947265700,24000,24000,24000,24000,0
|
|
20240326,161500,947265700,24000,24000,24000,24000,0
|
|
20240326,161400,947265700,24000,24000,24000,24000,0
|
|
20240326,161300,947265700,24000,24000,24000,24000,0
|
|
20240326,161200,947265700,24000,24000,24000,24000,0
|
|
20240326,161100,947265700,24000,24000,24000,24000,0
|
|
20240326,161000,947265700,24000,24000,24000,24000,0
|
|
20240326,160900,947265700,24000,24000,24000,24000,0
|
|
20240326,160800,947265700,24000,24000,24000,24000,0
|
|
20240326,160700,947265700,24000,24000,24000,24000,0
|
|
20240326,160600,947265700,24000,24000,24000,24000,0
|
|
20240326,160500,947265700,24000,24000,24000,24000,984
|
|
20240326,160400,947265700,24000,24000,24000,24000,0
|
|
20240326,160300,947265700,24000,24000,24000,24000,0
|
|
20240326,160200,947265700,24000,24000,24000,24000,0
|
|
20240326,160100,947265700,24000,24000,24000,24000,0
|
|
20240326,160000,947265700,24000,24000,24000,24000,0
|
|
20240326,155900,947265700,24000,24000,24000,24000,0
|
|
20240326,155800,947265700,24000,24000,24000,24000,0
|
|
20240326,155700,947265700,24000,24000,24000,24000,0
|
|
20240326,155600,947265700,24000,24000,24000,24000,0
|
|
20240326,155500,947265700,24000,24000,24000,24000,0
|
|
20240326,155400,947265700,24000,24000,24000,24000,0
|
|
20240326,155300,947265700,24000,24000,24000,24000,0
|
|
20240326,155200,947265700,24000,24000,24000,24000,0
|
|
20240326,155100,947265700,24000,24000,24000,24000,0
|
|
20240326,155000,947265700,24000,24000,24000,24000,0
|
|
20240326,154900,947265700,24000,24000,24000,24000,0
|
|
20240326,154800,947265700,24000,24000,24000,24000,0
|
|
20240326,154700,947265700,24000,24000,24000,24000,0
|
|
20240326,154600,947265700,24000,24000,24000,24000,0
|
|
20240326,154500,947265700,24000,24000,24000,24000,0
|
|
20240326,154400,947265700,24000,24000,24000,24000,0
|
|
20240326,154300,947265700,24000,24000,24000,24000,0
|
|
20240326,154200,947265700,24000,24000,24000,24000,0
|
|
20240326,154100,947265700,24000,24000,24000,24000,0
|
|
20240326,154000,947265700,24000,24000,24000,24000,0
|
|
20240326,153900,947265700,24000,24000,24000,24000,0
|
|
20240326,153800,947265700,24000,24000,24000,24000,0
|
|
20240326,153700,947265700,24000,24000,24000,24000,0
|
|
20240326,153600,947265700,24000,24000,24000,24000,0
|
|
20240326,153500,947265700,24000,24000,24000,24000,984
|
|
20240326,153400,947265700,24000,24000,24000,24000,0
|
|
20240326,153300,947265700,24000,24000,24000,24000,0
|
|
20240326,153200,947265700,24000,24000,24000,24000,0
|
|
20240326,153100,947265700,24000,24000,24000,24000,0
|
|
20240326,153000,947265700,24000,24000,24000,24000,984
|
|
20240326,152900,923649700,24150,24150,24150,24150,0
|
|
20240326,152800,923649700,24150,24150,24150,24150,0
|
|
20240326,152700,923649700,24150,24150,24150,24150,0
|
|
20240326,152600,923649700,24150,24150,24150,24150,0
|
|
20240326,152500,923649700,24150,24150,24150,24150,0
|
|
20240326,152400,923649700,24150,24150,24150,24150,0
|
|
20240326,152300,923649700,24150,24150,24150,24150,0
|
|
20240326,152200,923649700,24150,24150,24150,24150,0
|
|
20240326,152100,923649700,24150,24150,24150,24150,0
|
|
20240326,152000,923649700,24150,24150,24150,24150,0
|
|
20240326,151900,923649700,24150,24150,24150,24100,32
|
|
20240326,151800,922877950,24150,24150,24150,24150,53
|
|
20240326,151700,921598000,24150,24100,24150,24100,453
|
|
20240326,151600,910680500,24100,24100,24100,24100,0
|
|
20240326,151500,910680500,24100,24100,24100,24100,9
|
|
20240326,151400,910463600,24050,24050,24050,24050,0
|
|
20240326,151300,910463600,24050,24050,24050,24050,66
|
|
20240326,151200,908876300,24100,24100,24100,24100,200
|
|
20240326,151100,904056300,24050,24050,24050,24050,0
|
|
20240326,151000,904056300,24050,24100,24100,24050,37
|
|
20240326,150900,903165950,24100,24100,24100,24100,0
|
|
20240326,150800,903165950,24100,24100,24100,24100,0
|
|
20240326,150700,903165950,24100,24100,24100,24100,0
|
|
20240326,150600,903165950,24100,24050,24100,24050,97
|
|
20240326,150500,900832450,24050,24050,24050,24050,501
|
|
20240326,150400,888783400,24000,24000,24000,24000,0
|
|
20240326,150300,888783400,24000,24000,24000,24000,11
|
|
20240326,150200,888519400,24050,24050,24050,24050,85
|
|
20240326,150100,886475150,24000,24000,24000,24000,0
|
|
20240326,150000,886475150,24000,24000,24000,24000,27
|
|
20240326,145900,885827150,24050,24050,24050,24050,11
|
|
20240326,145800,885562600,24000,24000,24050,24000,57
|
|
20240326,145700,884194450,24000,24000,24000,24000,70
|
|
20240326,145600,882514450,24000,24000,24000,24000,125
|
|
20240326,145500,879514450,24000,24000,24050,24000,69
|
|
20240326,145400,877858200,24000,24000,24000,24000,181
|
|
20240326,145300,873514200,24000,24000,24000,24000,54
|
|
20240326,145200,872218200,24000,24000,24050,24000,83
|
|
20240326,145100,870226100,24000,24000,24000,24000,66
|
|
20240326,145000,868642100,24050,24000,24050,24000,83
|
|
20240326,144900,866650000,24050,24000,24050,24000,55
|
|
20240326,144800,865329950,24000,24000,24000,24000,79
|
|
20240326,144700,863433950,24000,24000,24000,24000,53
|
|
20240326,144600,862161950,24000,24000,24000,24000,80
|
|
20240326,144500,860241950,24000,24000,24000,24000,153
|
|
20240326,144400,856569950,24000,24000,24000,24000,115
|
|
20240326,144300,853809950,24000,24000,24050,24000,58
|
|
20240326,144200,852417750,24000,24000,24000,24000,85
|
|
20240326,144100,850377750,24000,24000,24000,24000,53
|
|
20240326,144000,849105750,24000,24000,24050,24000,80
|
|
20240326,143900,847185700,24000,24050,24050,24000,394
|
|
20240326,143800,837715150,24050,24050,24050,24050,384
|
|
20240326,143700,828479950,24050,24050,24050,24050,53
|
|
20240326,143600,827205300,24050,24050,24050,24050,86
|
|
20240326,143500,825137000,24050,24050,24050,24050,55
|
|
20240326,143400,823814250,24050,24050,24100,24050,82
|
|
20240326,143300,821842050,24050,24050,24050,24050,53
|
|
20240326,143200,820567400,24050,24050,24050,24050,79
|
|
20240326,143100,818667450,24050,24050,24050,24050,53
|
|
20240326,143000,817392800,24050,24050,24100,24050,111
|
|
20240326,142900,814722750,24050,24050,24050,24050,53
|
|
20240326,142800,813448100,24050,24050,24050,24050,0
|
|
20240326,142700,813448100,24050,24050,24050,24050,48
|
|
20240326,142600,812293700,24050,24100,24100,24050,39
|
|
20240326,142500,811354800,24100,24100,24100,24100,0
|
|
20240326,142400,811354800,24100,24100,24100,24100,0
|
|
20240326,142300,811354800,24100,24050,24100,24050,79
|
|
20240326,142200,809451900,24100,24100,24100,24100,4
|
|
20240326,142100,809355500,24100,24100,24100,24100,1
|
|
20240326,142000,809331400,24050,24050,24050,24050,0
|
|
20240326,141900,809331400,24050,24050,24050,24050,20
|
|
20240326,141800,808850400,24100,24100,24100,24100,0
|
|
20240326,141700,808850400,24100,24100,24100,24100,1
|
|
20240326,141600,808826300,24050,24050,24050,24050,20
|
|
20240326,141500,808345300,24100,24100,24100,24100,352
|
|
20240326,141400,799862100,24100,24100,24100,24100,0
|
|
20240326,141300,799862100,24100,24100,24100,24100,20
|
|
20240326,141200,799380100,24100,24100,24100,24100,0
|
|
20240326,141100,799380100,24100,24100,24100,24100,0
|
|
20240326,141000,799380100,24100,24100,24100,24100,0
|
|
20240326,140900,799380100,24100,24150,24150,24100,24
|
|
20240326,140800,798801500,24100,24100,24100,24100,0
|
|
20240326,140700,798801500,24100,24100,24100,24100,1
|
|
20240326,140600,798777400,24150,24100,24150,24100,95
|
|
20240326,140500,796484200,24100,24100,24100,24100,0
|
|
20240326,140400,796484200,24100,24100,24100,24100,0
|
|
20240326,140300,796484200,24100,24100,24100,24100,20
|
|
20240326,140200,796002200,24100,24100,24100,24100,2
|
|
20240326,140100,795954000,24150,24150,24150,24150,0
|
|
20240326,140000,795954000,24150,24150,24150,24150,1
|
|
20240326,135900,795929850,24100,24100,24100,24100,119
|
|
20240326,135800,793061950,24150,24150,24150,24150,0
|
|
20240326,135700,793061950,24150,24100,24150,24100,4
|
|
20240326,135600,792965450,24100,24100,24100,24100,20
|
|
20240326,135500,792483450,24150,24150,24150,24150,1
|
|
20240326,135400,792459300,24100,24100,24100,24100,0
|
|
20240326,135300,792459300,24100,24100,24100,24100,20
|
|
20240326,135200,791977300,24100,24100,24100,24100,0
|
|
20240326,135100,791977300,24100,24100,24100,24100,22
|
|
20240326,135000,791447100,24100,24100,24100,24100,21
|
|
20240326,134900,790941000,24100,24100,24100,24100,20
|
|
20240326,134800,790459000,24150,24150,24150,24150,16
|
|
20240326,134700,790072600,24100,24100,24100,24100,300
|
|
20240326,134600,782842600,24100,24100,24100,24100,20
|
|
20240326,134500,782360600,24150,24150,24150,24150,0
|
|
20240326,134400,782360600,24150,24150,24150,24150,0
|
|
20240326,134300,782360600,24150,24150,24150,24150,180
|
|
20240326,134200,778013600,24150,24150,24150,24150,0
|
|
20240326,134100,778013600,24150,24150,24150,24150,0
|
|
20240326,134000,778013600,24150,24150,24150,24150,1
|
|
20240326,133900,777989450,24150,24150,24150,24150,102
|
|
20240326,133800,775526150,24150,24150,24150,24150,0
|
|
20240326,133700,775526150,24150,24150,24150,24150,320
|
|
20240326,133600,767798150,24150,24150,24150,24150,20
|
|
20240326,133500,767315150,24150,24150,24150,24150,0
|
|
20240326,133400,767315150,24150,24150,24150,24150,70
|
|
20240326,133300,765624650,24150,24150,24150,24150,23
|
|
20240326,133200,765069200,24200,24200,24200,24200,0
|
|
20240326,133100,765069200,24200,24200,24200,24200,0
|
|
20240326,133000,765069200,24200,24200,24200,24200,2
|
|
20240326,132900,765020800,24150,24200,24200,24150,176
|
|
20240326,132800,760762900,24200,24200,24200,24200,10
|
|
20240326,132700,760520900,24200,24200,24200,24200,214
|
|
20240326,132600,755342100,24150,24150,24200,24150,23
|
|
20240326,132500,754786600,24150,24150,24150,24150,0
|
|
20240326,132400,754786600,24150,24150,24150,24150,50
|
|
20240326,132300,753579100,24150,24200,24200,24150,146
|
|
20240326,132200,750046950,24200,24200,24200,24200,500
|
|
20240326,132100,737946950,24150,24150,24150,24150,0
|
|
20240326,132000,737946950,24150,24150,24150,24150,20
|
|
20240326,131900,737463950,24150,24150,24150,24150,21
|
|
20240326,131800,736956800,24150,24150,24150,24150,0
|
|
20240326,131700,736956800,24150,24150,24150,24150,0
|
|
20240326,131600,736956800,24150,24150,24150,24150,291
|
|
20240326,131500,729929150,24150,24150,24150,24150,200
|
|
20240326,131400,725099150,24200,24200,24200,24200,0
|
|
20240326,131300,725099150,24200,24150,24200,24150,23
|
|
20240326,131200,724543550,24200,24200,24200,24200,0
|
|
20240326,131100,724543550,24200,24150,24200,24150,55
|
|
20240326,131000,723215050,24150,24150,24150,24150,0
|
|
20240326,130900,723215050,24150,24150,24150,24150,20
|
|
20240326,130800,722732050,24150,24200,24200,24150,7
|
|
20240326,130700,722562900,24150,24150,24150,24150,15
|
|
20240326,130600,722200650,24150,24150,24150,24150,20
|
|
20240326,130500,721717650,24150,24150,24150,24150,0
|
|
20240326,130400,721717650,24150,24150,24150,24150,100
|
|
20240326,130300,719302650,24150,24150,24150,24150,121
|
|
20240326,130200,716380500,24150,24150,24150,24150,2
|
|
20240326,130100,716332200,24200,24200,24200,24200,37
|
|
20240326,130000,715436800,24200,24200,24200,24200,81
|
|
20240326,125900,713476600,24150,24150,24150,24150,20
|
|
20240326,125800,712993600,24200,24200,24200,24200,0
|
|
20240326,125700,712993600,24200,24200,24200,24200,51
|
|
20240326,125600,711759400,24150,24150,24150,24150,25
|
|
20240326,125500,711155650,24150,24200,24200,24150,24
|
|
20240326,125400,710575850,24200,24200,24200,24200,284
|
|
20240326,125300,703703050,24200,24200,24200,24200,20
|
|
20240326,125200,703219050,24200,24200,24200,24200,454
|
|
20240326,125100,692232250,24200,24200,24200,24200,298
|
|
20240326,125000,685020650,24200,24200,24200,24200,267
|
|
20240326,124900,678559250,24150,24200,24200,24150,220
|
|
20240326,124800,673236250,24200,24200,24200,24200,0
|
|
20240326,124700,673236250,24200,24200,24200,24200,20
|
|
20240326,124600,672752250,24150,24150,24150,24150,81
|
|
20240326,124500,670796100,24200,24200,24200,24200,4
|
|
20240326,124400,670699300,24200,24200,24200,24200,12
|
|
20240326,124300,670408900,24200,24150,24200,24150,130
|
|
20240326,124200,667263900,24200,24200,24200,24200,103
|
|
20240326,124100,664771300,24150,24150,24150,24150,50
|
|
20240326,124000,663563800,24150,24200,24200,24150,15
|
|
20240326,123900,663201300,24150,24150,24150,24150,20
|
|
20240326,123800,662718300,24200,24150,24200,24150,53
|
|
20240326,123700,661438200,24150,24150,24150,24150,50
|
|
20240326,123600,660230700,24150,24150,24150,24150,20
|
|
20240326,123500,659747700,24150,24150,24150,24150,0
|
|
20240326,123400,659747700,24150,24150,24150,24150,0
|
|
20240326,123300,659747700,24150,24150,24150,24150,20
|
|
20240326,123200,659264700,24200,24200,24200,24200,23
|
|
20240326,123100,658708100,24200,24200,24200,24200,3
|
|
20240326,123000,658635500,24150,24150,24150,24150,10
|
|
20240326,122900,658394000,24150,24150,24150,24150,368
|
|
20240326,122800,649506800,24100,24100,24100,24100,62
|
|
20240326,122700,648012600,24150,24150,24150,24150,2
|
|
20240326,122600,647964300,24100,24100,24100,24100,20
|
|
20240326,122500,647482300,24150,24150,24150,24150,0
|
|
20240326,122400,647482300,24150,24150,24150,24150,0
|
|
20240326,122300,647482300,24150,24100,24150,24100,30
|
|
20240326,122200,646758800,24050,24050,24050,24050,0
|
|
20240326,122100,646758800,24050,24050,24050,24050,0
|
|
20240326,122000,646758800,24050,24050,24050,24050,27
|
|
20240326,121900,646109450,24050,24050,24050,24050,20
|
|
20240326,121800,645628450,24050,24050,24050,24050,0
|
|
20240326,121700,645628450,24050,24050,24050,24050,0
|
|
20240326,121600,645628450,24050,24050,24050,24050,20
|
|
20240326,121500,645147450,24050,24050,24050,24050,1
|
|
20240326,121400,645123400,24050,24050,24050,24050,54
|
|
20240326,121300,643824700,24050,24100,24150,24050,669
|
|
20240326,121200,627682900,24000,24000,24000,24000,0
|
|
20240326,121100,627682900,24000,24000,24000,24000,0
|
|
20240326,121000,627682900,24000,24000,24000,24000,0
|
|
20240326,120900,627682900,24000,24000,24000,24000,20
|
|
20240326,120800,627202900,24000,24000,24000,24000,0
|
|
20240326,120700,627202900,24000,24000,24000,24000,5
|
|
20240326,120600,627082900,24000,24000,24000,24000,20
|
|
20240326,120500,626602900,24000,24000,24000,24000,0
|
|
20240326,120400,626602900,24000,24000,24000,24000,0
|
|
20240326,120300,626602900,24000,24050,24050,24000,20
|
|
20240326,120200,626122100,24050,24050,24050,24050,0
|
|
20240326,120100,626122100,24050,24050,24050,24050,389
|
|
20240326,120000,616766650,24050,24050,24050,24050,0
|
|
20240326,115900,616766650,24050,24050,24050,24050,20
|
|
20240326,115800,616285650,24050,24050,24050,24050,0
|
|
20240326,115700,616285650,24050,24050,24050,24050,0
|
|
20240326,115600,616285650,24050,24050,24050,24050,120
|
|
20240326,115500,613399650,24050,24050,24050,24050,0
|
|
20240326,115400,613399650,24050,24050,24050,24050,0
|
|
20240326,115300,613399650,24050,24050,24050,24050,20
|
|
20240326,115200,612918650,24050,24050,24050,24050,0
|
|
20240326,115100,612918650,24050,24050,24050,24050,0
|
|
20240326,115000,612918650,24050,24050,24050,24050,0
|
|
20240326,114900,612918650,24050,24050,24050,24050,33
|
|
20240326,114800,612125000,24100,24100,24100,24050,24
|
|
20240326,114700,611546850,24100,24100,24100,24100,6
|
|
20240326,114600,611402250,24050,24050,24050,24050,131
|
|
20240326,114500,608251700,24050,24050,24050,24050,0
|
|
20240326,114400,608251700,24050,24050,24050,24050,0
|
|
20240326,114300,608251700,24050,24050,24050,24050,20
|
|
20240326,114200,607770700,24100,24100,24100,24100,4
|
|
20240326,114100,607674300,24100,24100,24100,24100,0
|
|
20240326,114000,607674300,24100,24100,24100,24100,1
|
|
20240326,113900,607650200,24050,24050,24050,24050,20
|
|
20240326,113800,607169200,24050,24050,24050,24050,0
|
|
20240326,113700,607169200,24050,24050,24050,24050,0
|
|
20240326,113600,607169200,24050,24050,24050,24050,20
|
|
20240326,113500,606688200,24050,24100,24100,24050,1018
|
|
20240326,113400,582201250,24100,24100,24100,24100,0
|
|
20240326,113300,582201250,24100,24100,24100,24100,121
|
|
20240326,113200,579285150,24100,24100,24100,24100,6
|
|
20240326,113100,579140550,24100,24100,24100,24100,0
|
|
20240326,113000,579140550,24100,24100,24100,24100,23
|
|
20240326,112900,578586250,24050,24100,24100,24050,67
|
|
20240326,112800,576972550,24100,24100,24100,24100,45
|
|
20240326,112700,575888050,24050,24050,24050,24050,27
|
|
20240326,112600,575238700,24000,24000,24000,24000,20
|
|
20240326,112500,574758700,24050,24050,24050,24050,473
|
|
20240326,112400,563383050,24050,24050,24050,24050,100
|
|
20240326,112300,560978050,24050,24050,24050,24050,25
|
|
20240326,112200,560376800,24050,24050,24050,24050,0
|
|
20240326,112100,560376800,24050,24050,24050,24050,133
|
|
20240326,112000,557178150,24100,24100,24100,24100,8
|
|
20240326,111900,556985350,24100,24100,24100,24100,657
|
|
20240326,111800,541151650,24100,24100,24100,24100,0
|
|
20240326,111700,541151650,24100,24100,24100,24100,6
|
|
20240326,111600,541007050,24100,24100,24100,24100,25
|
|
20240326,111500,540404550,24100,24100,24100,24100,77
|
|
20240326,111400,538548850,24100,24100,24100,24100,0
|
|
20240326,111300,538548850,24100,24100,24100,24100,37
|
|
20240326,111200,537657150,24150,24150,24150,24150,3
|
|
20240326,111100,537584700,24150,24150,24150,24150,1
|
|
20240326,111000,537560550,24150,24100,24150,24100,92
|
|
20240326,110900,535343250,24100,24100,24100,24100,20
|
|
20240326,110800,534861250,24150,24150,24150,24150,0
|
|
20240326,110700,534861250,24150,24150,24150,24150,47
|
|
20240326,110600,533726200,24150,24150,24150,24150,245
|
|
20240326,110500,527809450,24150,24150,24150,24150,41
|
|
20240326,110400,526819300,24100,24100,24100,24100,100
|
|
20240326,110300,524409300,24100,24150,24150,24100,21
|
|
20240326,110200,523903150,24150,24150,24150,24150,1641
|
|
20240326,110100,484273000,24100,24100,24100,24100,0
|
|
20240326,110000,484273000,24100,24100,24100,24100,0
|
|
20240326,105900,484273000,24100,24150,24150,24100,30
|
|
20240326,105800,483549500,24150,24100,24150,24100,150
|
|
20240326,105700,479931000,24100,24100,24100,24100,0
|
|
20240326,105600,479931000,24100,24150,24150,24100,26
|
|
20240326,105500,479304150,24150,24100,24150,24100,8
|
|
20240326,105400,479111000,24100,24100,24100,24100,10
|
|
20240326,105300,478870000,24100,24150,24150,24100,22
|
|
20240326,105200,478339750,24100,24100,24100,24100,5
|
|
20240326,105100,478219250,24100,24100,24100,24100,0
|
|
20240326,105000,478219250,24100,24100,24100,24100,5
|
|
20240326,104900,478098750,24100,24100,24100,24100,20
|
|
20240326,104800,477616750,24150,24150,24150,24150,0
|
|
20240326,104700,477616750,24150,24150,24150,24150,0
|
|
20240326,104600,477616750,24150,24100,24150,24100,21
|
|
20240326,104500,477110600,24100,24100,24100,24100,202
|
|
20240326,104400,472242400,24150,24150,24150,24150,301
|
|
20240326,104300,464973250,24150,24100,24150,24100,29
|
|
20240326,104200,464273900,24100,24100,24100,24100,0
|
|
20240326,104100,464273900,24100,24100,24100,24100,0
|
|
20240326,104000,464273900,24100,24100,24100,24100,40
|
|
20240326,103900,463309900,24100,24100,24100,24100,39
|
|
20240326,103800,462370000,24100,24100,24100,24100,207
|
|
20240326,103700,457381300,24100,24100,24100,24100,2
|
|
20240326,103600,457333100,24000,24000,24000,24000,20
|
|
20240326,103500,456853100,24000,24000,24000,24000,0
|
|
20240326,103400,456853100,24000,24000,24000,24000,0
|
|
20240326,103300,456853100,24000,24000,24000,24000,20
|
|
20240326,103200,456373100,24000,24050,24050,24000,143
|
|
20240326,103100,452941050,24000,24000,24000,24000,0
|
|
20240326,103000,452941050,24000,24000,24000,24000,0
|
|
20240326,102900,452941050,24000,24000,24000,24000,20
|
|
20240326,102800,452461050,24100,24050,24100,24050,440
|
|
20240326,102700,441861150,24050,24050,24050,24050,0
|
|
20240326,102600,441861150,24050,24000,24050,24000,24
|
|
20240326,102500,441284950,24000,24000,24000,24000,0
|
|
20240326,102400,441284950,24000,24000,24000,24000,30
|
|
20240326,102300,440564950,24000,24050,24050,24000,31
|
|
20240326,102200,439820400,24000,24000,24000,24000,0
|
|
20240326,102100,439820400,24000,24000,24000,24000,0
|
|
20240326,102000,439820400,24000,24000,24000,24000,0
|
|
20240326,101900,439820400,24000,24000,24000,24000,20
|
|
20240326,101800,439340400,24050,24050,24050,24050,2
|
|
20240326,101700,439292300,24000,24000,24000,24000,1
|
|
20240326,101600,439268300,24000,24050,24050,24000,21
|
|
20240326,101500,438764250,24100,24100,24100,24100,1
|
|
20240326,101400,438740150,23900,24000,24000,23900,1971
|
|
20240326,101300,391545700,24000,24000,24000,24000,35
|
|
20240326,101200,390705700,24050,24000,24050,24000,110
|
|
20240326,101100,388065150,24000,24000,24000,24000,0
|
|
20240326,101000,388065150,24000,24000,24000,24000,42
|
|
20240326,100900,387057150,24000,24000,24000,24000,20
|
|
20240326,100800,386577150,24050,24050,24050,24050,0
|
|
20240326,100700,386577150,24050,24050,24050,24050,81
|
|
20240326,100600,384629100,24050,24050,24050,24050,20
|
|
20240326,100500,384148100,24100,24100,24100,24100,12
|
|
20240326,100400,383858900,24150,24150,24150,24150,100
|
|
20240326,100300,381443900,24150,24150,24150,24000,90
|
|
20240326,100200,379273400,24150,24150,24150,24150,1
|
|
20240326,100100,379249250,24150,24150,24150,24150,50
|
|
20240326,100000,378041750,24000,24000,24000,24000,0
|
|
20240326,095900,378041750,24000,24000,24000,24000,20
|
|
20240326,095800,377561750,24000,24000,24000,24000,8
|
|
20240326,095700,377369750,24150,24150,24150,24150,8
|
|
20240326,095600,377176550,24100,23900,24200,23900,2097
|
|
20240326,095500,326663300,23900,23900,23900,23900,1
|
|
20240326,095400,326639400,23900,23900,23900,23900,0
|
|
20240326,095300,326639400,23900,23900,23900,23900,20
|
|
20240326,095200,326161400,23900,23900,23900,23900,59
|
|
20240326,095100,324751300,23950,23950,23950,23950,1
|
|
20240326,095000,324727350,23950,23950,23950,23950,11
|
|
20240326,094900,324463900,23950,23950,23950,23950,20
|
|
20240326,094800,323984900,24050,24050,24050,24050,1
|
|
20240326,094700,323960850,23900,23900,23900,23900,0
|
|
20240326,094600,323960850,23900,24000,24050,23900,58
|
|
20240326,094500,322570800,24000,24000,24000,24000,1
|
|
20240326,094400,322546800,24000,23900,24000,23900,10
|
|
20240326,094300,322307000,23900,23950,23950,23900,20
|
|
20240326,094200,321828800,23950,23950,23950,23950,32
|
|
20240326,094100,321062400,23950,23950,23950,23950,0
|
|
20240326,094000,321062400,23950,23950,23950,23950,0
|
|
20240326,093900,321062400,23950,24050,24050,23950,21
|
|
20240326,093800,320559350,24050,24050,24050,24050,1
|
|
20240326,093700,320535300,24050,23950,24050,23900,2896
|
|
20240326,093600,251281550,23950,24000,24000,23950,20
|
|
20240326,093500,250802050,24000,24000,24000,24000,5
|
|
20240326,093400,250682050,24000,24000,24000,24000,200
|
|
20240326,093300,245882050,24000,24050,24050,24000,231
|
|
20240326,093200,240337850,24050,24000,24050,24000,445
|
|
20240326,093100,229657750,24000,23950,24000,23950,112
|
|
20240326,093000,226970250,24000,24000,24000,24000,59
|
|
20240326,092900,225554250,23950,23950,23950,23950,28
|
|
20240326,092800,224883650,23950,23950,23950,23950,0
|
|
20240326,092700,224883650,23950,23950,23950,23950,50
|
|
20240326,092600,223686150,23950,23950,23950,23950,20
|
|
20240326,092500,223207150,23950,23950,23950,23950,0
|
|
20240326,092400,223207150,23950,23950,23950,23950,0
|
|
20240326,092300,223207150,23950,23950,23950,23950,57
|
|
20240326,092200,221842000,23950,23950,23950,23950,0
|
|
20240326,092100,221842000,23950,23950,23950,23950,411
|
|
20240326,092000,211998550,23950,23950,23950,23950,31
|
|
20240326,091900,211256100,23900,23900,23900,23900,20
|
|
20240326,091800,210778100,23900,24000,24000,23900,150
|
|
20240326,091700,207191100,24000,23950,24000,23900,183
|
|
20240326,091600,202806350,23950,24000,24000,23950,294
|
|
20240326,091500,195764150,23950,23900,23950,23900,243
|
|
20240326,091400,189944350,23950,23950,23950,23950,215
|
|
20240326,091300,184795100,23950,23900,23950,23900,32
|
|
20240326,091200,184029850,23900,23950,23950,23900,18
|
|
20240326,091100,183599050,23950,23950,23950,23950,0
|
|
20240326,091000,183599050,23950,23950,23950,23950,36
|
|
20240326,090900,182736850,23900,23950,23950,23900,230
|
|
20240326,090800,177239500,23950,23950,23950,23950,504
|
|
20240326,090700,165168700,23950,23950,23950,23950,8
|
|
20240326,090600,164977100,23900,23900,23950,23900,2765
|
|
20240326,090500,98881200,23900,23950,23950,23900,2977
|
|
20240326,090400,27687800,23950,23950,24000,23950,596
|
|
20240326,090300,13411050,23950,23950,24000,23950,62
|
|
20240326,090200,11925250,23950,24000,24000,23950,102
|
|
20240326,090100,9478750,24050,24050,24050,24050,125
|
|
20240326,090000,6472500,24150,24050,24150,24050,269
|