668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200500,1780344900,42900,42900,42900,42900,788
|
|
20240326,200400,1780344900,42900,42900,42900,42900,0
|
|
20240326,200300,1780344900,42900,42900,42900,42900,0
|
|
20240326,200200,1780344900,42900,42900,42900,42900,0
|
|
20240326,200100,1780344900,42900,42900,42900,42900,0
|
|
20240326,200000,1780344900,42900,42900,42900,42900,0
|
|
20240326,195900,1780344900,42900,42900,42900,42900,0
|
|
20240326,195800,1780344900,42900,42900,42900,42900,0
|
|
20240326,195700,1780344900,42900,42900,42900,42900,0
|
|
20240326,195600,1780344900,42900,42900,42900,42900,0
|
|
20240326,195500,1780344900,42900,42900,42900,42900,0
|
|
20240326,195400,1780344900,42900,42900,42900,42900,0
|
|
20240326,195300,1780344900,42900,42900,42900,42900,0
|
|
20240326,195200,1780344900,42900,42900,42900,42900,0
|
|
20240326,195100,1780344900,42900,42900,42900,42900,0
|
|
20240326,195000,1780344900,42900,42900,42900,42900,0
|
|
20240326,194900,1780344900,42900,42900,42900,42900,0
|
|
20240326,194800,1780344900,42900,42900,42900,42900,0
|
|
20240326,194700,1780344900,42900,42900,42900,42900,0
|
|
20240326,194600,1780344900,42900,42900,42900,42900,0
|
|
20240326,194500,1780344900,42900,42900,42900,42900,0
|
|
20240326,194400,1780344900,42900,42900,42900,42900,0
|
|
20240326,194300,1780344900,42900,42900,42900,42900,0
|
|
20240326,194200,1780344900,42900,42900,42900,42900,0
|
|
20240326,194100,1780344900,42900,42900,42900,42900,0
|
|
20240326,194000,1780344900,42900,42900,42900,42900,0
|
|
20240326,193900,1780344900,42900,42900,42900,42900,0
|
|
20240326,193800,1780344900,42900,42900,42900,42900,0
|
|
20240326,193700,1780344900,42900,42900,42900,42900,0
|
|
20240326,193600,1780344900,42900,42900,42900,42900,0
|
|
20240326,193500,1780344900,42900,42900,42900,42900,788
|
|
20240326,193400,1780344900,42900,42900,42900,42900,0
|
|
20240326,193300,1780344900,42900,42900,42900,42900,0
|
|
20240326,193200,1780344900,42900,42900,42900,42900,0
|
|
20240326,193100,1780344900,42900,42900,42900,42900,0
|
|
20240326,193000,1780344900,42900,42900,42900,42900,0
|
|
20240326,192900,1780344900,42900,42900,42900,42900,0
|
|
20240326,192800,1780344900,42900,42900,42900,42900,0
|
|
20240326,192700,1780344900,42900,42900,42900,42900,0
|
|
20240326,192600,1780344900,42900,42900,42900,42900,0
|
|
20240326,192500,1780344900,42900,42900,42900,42900,0
|
|
20240326,192400,1780344900,42900,42900,42900,42900,0
|
|
20240326,192300,1780344900,42900,42900,42900,42900,0
|
|
20240326,192200,1780344900,42900,42900,42900,42900,0
|
|
20240326,192100,1780344900,42900,42900,42900,42900,0
|
|
20240326,192000,1780344900,42900,42900,42900,42900,0
|
|
20240326,191900,1780344900,42900,42900,42900,42900,0
|
|
20240326,191800,1780344900,42900,42900,42900,42900,0
|
|
20240326,191700,1780344900,42900,42900,42900,42900,0
|
|
20240326,191600,1780344900,42900,42900,42900,42900,0
|
|
20240326,191500,1780344900,42900,42900,42900,42900,0
|
|
20240326,191400,1780344900,42900,42900,42900,42900,0
|
|
20240326,191300,1780344900,42900,42900,42900,42900,0
|
|
20240326,191200,1780344900,42900,42900,42900,42900,0
|
|
20240326,191100,1780344900,42900,42900,42900,42900,0
|
|
20240326,191000,1780344900,42900,42900,42900,42900,0
|
|
20240326,190900,1780344900,42900,42900,42900,42900,0
|
|
20240326,190800,1780344900,42900,42900,42900,42900,0
|
|
20240326,190700,1780344900,42900,42900,42900,42900,0
|
|
20240326,190600,1780344900,42900,42900,42900,42900,0
|
|
20240326,190500,1780344900,42900,42900,42900,42900,788
|
|
20240326,190400,1780344900,42900,42900,42900,42900,0
|
|
20240326,190300,1780344900,42900,42900,42900,42900,0
|
|
20240326,190200,1780344900,42900,42900,42900,42900,0
|
|
20240326,190100,1780344900,42900,42900,42900,42900,0
|
|
20240326,190000,1780344900,42900,42900,42900,42900,0
|
|
20240326,185900,1780344900,42900,42900,42900,42900,0
|
|
20240326,185800,1780344900,42900,42900,42900,42900,0
|
|
20240326,185700,1780344900,42900,42900,42900,42900,0
|
|
20240326,185600,1780344900,42900,42900,42900,42900,0
|
|
20240326,185500,1780344900,42900,42900,42900,42900,0
|
|
20240326,185400,1780344900,42900,42900,42900,42900,0
|
|
20240326,185300,1780344900,42900,42900,42900,42900,0
|
|
20240326,185200,1780344900,42900,42900,42900,42900,0
|
|
20240326,185100,1780344900,42900,42900,42900,42900,0
|
|
20240326,185000,1780344900,42900,42900,42900,42900,0
|
|
20240326,184900,1780344900,42900,42900,42900,42900,0
|
|
20240326,184800,1780344900,42900,42900,42900,42900,0
|
|
20240326,184700,1780344900,42900,42900,42900,42900,0
|
|
20240326,184600,1780344900,42900,42900,42900,42900,0
|
|
20240326,184500,1780344900,42900,42900,42900,42900,0
|
|
20240326,184400,1780344900,42900,42900,42900,42900,0
|
|
20240326,184300,1780344900,42900,42900,42900,42900,0
|
|
20240326,184200,1780344900,42900,42900,42900,42900,0
|
|
20240326,184100,1780344900,42900,42900,42900,42900,0
|
|
20240326,184000,1780344900,42900,42900,42900,42900,0
|
|
20240326,183900,1780344900,42900,42900,42900,42900,0
|
|
20240326,183800,1780344900,42900,42900,42900,42900,0
|
|
20240326,183700,1780344900,42900,42900,42900,42900,0
|
|
20240326,183600,1780344900,42900,42900,42900,42900,0
|
|
20240326,183500,1780344900,42900,42900,42900,42900,788
|
|
20240326,183400,1780344900,42900,42900,42900,42900,0
|
|
20240326,183300,1780344900,42900,42900,42900,42900,0
|
|
20240326,183200,1780344900,42900,42900,42900,42900,0
|
|
20240326,183100,1780344900,42900,42900,42900,42900,0
|
|
20240326,183000,1780344900,42900,42900,42900,42900,0
|
|
20240326,182900,1780344900,42900,42900,42900,42900,0
|
|
20240326,182800,1780344900,42900,42900,42900,42900,0
|
|
20240326,182700,1780344900,42900,42900,42900,42900,0
|
|
20240326,182600,1780344900,42900,42900,42900,42900,0
|
|
20240326,182500,1780344900,42900,42900,42900,42900,0
|
|
20240326,182400,1780344900,42900,42900,42900,42900,0
|
|
20240326,182300,1780344900,42900,42900,42900,42900,0
|
|
20240326,182200,1780344900,42900,42900,42900,42900,0
|
|
20240326,182100,1780344900,42900,42900,42900,42900,0
|
|
20240326,182000,1780344900,42900,42900,42900,42900,0
|
|
20240326,181900,1780344900,42900,42900,42900,42900,0
|
|
20240326,181800,1780344900,42900,42900,42900,42900,0
|
|
20240326,181700,1780344900,42900,42900,42900,42900,0
|
|
20240326,181600,1780344900,42900,42900,42900,42900,0
|
|
20240326,181500,1780344900,42900,42900,42900,42900,0
|
|
20240326,181400,1780344900,42900,42900,42900,42900,0
|
|
20240326,181300,1780344900,42900,42900,42900,42900,0
|
|
20240326,181200,1780344900,42900,42900,42900,42900,0
|
|
20240326,181100,1780344900,42900,42900,42900,42900,0
|
|
20240326,181000,1780344900,42900,42900,42900,42900,0
|
|
20240326,180900,1780344900,42900,42900,42900,42900,0
|
|
20240326,180800,1780344900,42900,42900,42900,42900,0
|
|
20240326,180700,1780344900,42900,42900,42900,42900,0
|
|
20240326,180600,1780344900,42900,42900,42900,42900,0
|
|
20240326,180500,1780344900,42900,42900,42900,42900,788
|
|
20240326,180400,1780344900,42900,42900,42900,42900,0
|
|
20240326,180300,1780344900,42900,42900,42900,42900,0
|
|
20240326,180200,1780344900,42900,42900,42900,42900,0
|
|
20240326,180100,1780344900,42900,42900,42900,42900,0
|
|
20240326,180000,1780344900,42900,42900,42900,42900,0
|
|
20240326,175900,1780344900,42900,42900,42900,42900,0
|
|
20240326,175800,1780344900,42900,42900,42900,42900,0
|
|
20240326,175700,1780344900,42900,42900,42900,42900,0
|
|
20240326,175600,1780344900,42900,42900,42900,42900,0
|
|
20240326,175500,1780344900,42900,42900,42900,42900,0
|
|
20240326,175400,1780344900,42900,42900,42900,42900,0
|
|
20240326,175300,1780344900,42900,42900,42900,42900,0
|
|
20240326,175200,1780344900,42900,42900,42900,42900,0
|
|
20240326,175100,1780344900,42900,42900,42900,42900,0
|
|
20240326,175000,1780344900,42900,42900,42900,42900,0
|
|
20240326,174900,1780344900,42900,42900,42900,42900,0
|
|
20240326,174800,1780344900,42900,42900,42900,42900,0
|
|
20240326,174700,1780344900,42900,42900,42900,42900,0
|
|
20240326,174600,1780344900,42900,42900,42900,42900,0
|
|
20240326,174500,1780344900,42900,42900,42900,42900,0
|
|
20240326,174400,1780344900,42900,42900,42900,42900,0
|
|
20240326,174300,1780344900,42900,42900,42900,42900,0
|
|
20240326,174200,1780344900,42900,42900,42900,42900,0
|
|
20240326,174100,1780344900,42900,42900,42900,42900,0
|
|
20240326,174000,1780344900,42900,42900,42900,42900,0
|
|
20240326,173900,1780344900,42900,42900,42900,42900,0
|
|
20240326,173800,1780344900,42900,42900,42900,42900,0
|
|
20240326,173700,1780344900,42900,42900,42900,42900,0
|
|
20240326,173600,1780344900,42900,42900,42900,42900,0
|
|
20240326,173500,1780344900,42900,42900,42900,42900,788
|
|
20240326,173400,1780344900,42900,42900,42900,42900,0
|
|
20240326,173300,1780344900,42900,42900,42900,42900,0
|
|
20240326,173200,1780344900,42900,42900,42900,42900,0
|
|
20240326,173100,1780344900,42900,42900,42900,42900,0
|
|
20240326,173000,1780344900,42900,42900,42900,42900,0
|
|
20240326,172900,1780344900,42900,42900,42900,42900,0
|
|
20240326,172800,1780344900,42900,42900,42900,42900,0
|
|
20240326,172700,1780344900,42900,42900,42900,42900,0
|
|
20240326,172600,1780344900,42900,42900,42900,42900,0
|
|
20240326,172500,1780344900,42900,42900,42900,42900,0
|
|
20240326,172400,1780344900,42900,42900,42900,42900,0
|
|
20240326,172300,1780344900,42900,42900,42900,42900,0
|
|
20240326,172200,1780344900,42900,42900,42900,42900,0
|
|
20240326,172100,1780344900,42900,42900,42900,42900,0
|
|
20240326,172000,1780344900,42900,42900,42900,42900,0
|
|
20240326,171900,1780344900,42900,42900,42900,42900,0
|
|
20240326,171800,1780344900,42900,42900,42900,42900,0
|
|
20240326,171700,1780344900,42900,42900,42900,42900,0
|
|
20240326,171600,1780344900,42900,42900,42900,42900,0
|
|
20240326,171500,1780344900,42900,42900,42900,42900,0
|
|
20240326,171400,1780344900,42900,42900,42900,42900,0
|
|
20240326,171300,1780344900,42900,42900,42900,42900,0
|
|
20240326,171200,1780344900,42900,42900,42900,42900,0
|
|
20240326,171100,1780344900,42900,42900,42900,42900,0
|
|
20240326,171000,1780344900,42900,42900,42900,42900,0
|
|
20240326,170900,1780344900,42900,42900,42900,42900,0
|
|
20240326,170800,1780344900,42900,42900,42900,42900,0
|
|
20240326,170700,1780344900,42900,42900,42900,42900,0
|
|
20240326,170600,1780344900,42900,42900,42900,42900,0
|
|
20240326,170500,1780344900,42900,42900,42900,42900,788
|
|
20240326,170400,1780344900,42900,42900,42900,42900,0
|
|
20240326,170300,1780344900,42900,42900,42900,42900,0
|
|
20240326,170200,1780344900,42900,42900,42900,42900,0
|
|
20240326,170100,1780344900,42900,42900,42900,42900,0
|
|
20240326,170000,1780344900,42900,42900,42900,42900,0
|
|
20240326,165900,1780344900,42900,42900,42900,42900,0
|
|
20240326,165800,1780344900,42900,42900,42900,42900,0
|
|
20240326,165700,1780344900,42900,42900,42900,42900,0
|
|
20240326,165600,1780344900,42900,42900,42900,42900,0
|
|
20240326,165500,1780344900,42900,42900,42900,42900,0
|
|
20240326,165400,1780344900,42900,42900,42900,42900,0
|
|
20240326,165300,1780344900,42900,42900,42900,42900,0
|
|
20240326,165200,1780344900,42900,42900,42900,42900,0
|
|
20240326,165100,1780344900,42900,42900,42900,42900,0
|
|
20240326,165000,1780344900,42900,42900,42900,42900,0
|
|
20240326,164900,1780344900,42900,42900,42900,42900,0
|
|
20240326,164800,1780344900,42900,42900,42900,42900,0
|
|
20240326,164700,1780344900,42900,42900,42900,42900,0
|
|
20240326,164600,1780344900,42900,42900,42900,42900,0
|
|
20240326,164500,1780344900,42900,42900,42900,42900,0
|
|
20240326,164400,1780344900,42900,42900,42900,42900,0
|
|
20240326,164300,1780344900,42900,42900,42900,42900,0
|
|
20240326,164200,1780344900,42900,42900,42900,42900,0
|
|
20240326,164100,1780344900,42900,42900,42900,42900,0
|
|
20240326,164000,1780344900,42900,42900,42900,42900,0
|
|
20240326,163900,1780344900,42900,42900,42900,42900,0
|
|
20240326,163800,1780344900,42900,42900,42900,42900,0
|
|
20240326,163700,1780344900,42900,42900,42900,42900,0
|
|
20240326,163600,1780344900,42900,42900,42900,42900,0
|
|
20240326,163500,1780344900,42900,42900,42900,42900,788
|
|
20240326,163400,1780344900,42900,42900,42900,42900,0
|
|
20240326,163300,1780344900,42900,42900,42900,42900,0
|
|
20240326,163200,1780344900,42900,42900,42900,42900,0
|
|
20240326,163100,1780344900,42900,42900,42900,42900,0
|
|
20240326,163000,1780344900,42900,42900,42900,42900,0
|
|
20240326,162900,1780344900,42900,42900,42900,42900,0
|
|
20240326,162800,1780344900,42900,42900,42900,42900,0
|
|
20240326,162700,1780344900,42900,42900,42900,42900,0
|
|
20240326,162600,1780344900,42900,42900,42900,42900,0
|
|
20240326,162500,1780344900,42900,42900,42900,42900,0
|
|
20240326,162400,1780344900,42900,42900,42900,42900,0
|
|
20240326,162300,1780344900,42900,42900,42900,42900,0
|
|
20240326,162200,1780344900,42900,42900,42900,42900,0
|
|
20240326,162100,1780344900,42900,42900,42900,42900,0
|
|
20240326,162000,1780344900,42900,42900,42900,42900,0
|
|
20240326,161900,1780344900,42900,42900,42900,42900,0
|
|
20240326,161800,1780344900,42900,42900,42900,42900,0
|
|
20240326,161700,1780344900,42900,42900,42900,42900,0
|
|
20240326,161600,1780344900,42900,42900,42900,42900,0
|
|
20240326,161500,1780344900,42900,42900,42900,42900,0
|
|
20240326,161400,1780344900,42900,42900,42900,42900,0
|
|
20240326,161300,1780344900,42900,42900,42900,42900,0
|
|
20240326,161200,1780344900,42900,42900,42900,42900,0
|
|
20240326,161100,1780344900,42900,42900,42900,42900,0
|
|
20240326,161000,1780344900,42900,42900,42900,42900,0
|
|
20240326,160900,1780344900,42900,42900,42900,42900,0
|
|
20240326,160800,1780344900,42900,42900,42900,42900,0
|
|
20240326,160700,1780344900,42900,42900,42900,42900,0
|
|
20240326,160600,1780344900,42900,42900,42900,42900,0
|
|
20240326,160500,1780344900,42900,42900,42900,42900,788
|
|
20240326,160400,1780344900,42900,42900,42900,42900,0
|
|
20240326,160300,1780344900,42900,42900,42900,42900,0
|
|
20240326,160200,1780344900,42900,42900,42900,42900,0
|
|
20240326,160100,1780344900,42900,42900,42900,42900,0
|
|
20240326,160000,1780344900,42900,42900,42900,42900,0
|
|
20240326,155900,1780344900,42900,42900,42900,42900,0
|
|
20240326,155800,1780344900,42900,42900,42900,42900,0
|
|
20240326,155700,1780344900,42900,42900,42900,42900,0
|
|
20240326,155600,1780344900,42900,42900,42900,42900,0
|
|
20240326,155500,1780344900,42900,42900,42900,42900,0
|
|
20240326,155400,1780344900,42900,42900,42900,42900,0
|
|
20240326,155300,1780344900,42900,42900,42900,42900,0
|
|
20240326,155200,1780344900,42900,42900,42900,42900,0
|
|
20240326,155100,1780344900,42900,42900,42900,42900,0
|
|
20240326,155000,1780344900,42900,42900,42900,42900,0
|
|
20240326,154900,1780344900,42900,42900,42900,42900,0
|
|
20240326,154800,1780344900,42900,42900,42900,42900,0
|
|
20240326,154700,1780344900,42900,42900,42900,42900,0
|
|
20240326,154600,1780344900,42900,42900,42900,42900,0
|
|
20240326,154500,1780344900,42900,42900,42900,42900,0
|
|
20240326,154400,1780344900,42900,42900,42900,42900,0
|
|
20240326,154300,1780344900,42900,42900,42900,42900,0
|
|
20240326,154200,1780344900,42900,42900,42900,42900,0
|
|
20240326,154100,1780344900,42900,42900,42900,42900,0
|
|
20240326,154000,1780344900,42900,42900,42900,42900,0
|
|
20240326,153900,1780344900,42900,42900,42900,42900,0
|
|
20240326,153800,1780344900,42900,42900,42900,42900,0
|
|
20240326,153700,1780344900,42900,42900,42900,42900,0
|
|
20240326,153600,1780344900,42900,42900,42900,42900,0
|
|
20240326,153500,1780344900,42900,42900,42900,42900,788
|
|
20240326,153400,1780344900,42900,42900,42900,42900,0
|
|
20240326,153300,1780344900,42900,42900,42900,42900,0
|
|
20240326,153200,1780344900,42900,42900,42900,42900,0
|
|
20240326,153100,1780344900,42900,42900,42900,42900,0
|
|
20240326,153000,1780344900,42900,42900,42900,42900,788
|
|
20240326,152900,1746539700,42900,42900,42900,42900,0
|
|
20240326,152800,1746539700,42900,42900,42900,42900,0
|
|
20240326,152700,1746539700,42900,42900,42900,42900,0
|
|
20240326,152600,1746539700,42900,42900,42900,42900,0
|
|
20240326,152500,1746539700,42900,42900,42900,42900,0
|
|
20240326,152400,1746539700,42900,42900,42900,42900,0
|
|
20240326,152300,1746539700,42900,42900,42900,42900,0
|
|
20240326,152200,1746539700,42900,42900,42900,42900,0
|
|
20240326,152100,1746539700,42900,42900,42900,42900,0
|
|
20240326,152000,1746539700,42900,42900,42900,42900,0
|
|
20240326,151900,1746539700,42900,42900,42950,42900,20
|
|
20240326,151800,1745681500,42900,42900,43000,42900,104
|
|
20240326,151700,1741215200,42950,42900,42950,42900,13
|
|
20240326,151600,1740657100,42900,42900,42900,42900,7
|
|
20240326,151500,1740356800,42900,42900,42900,42900,89
|
|
20240326,151400,1736538700,42900,42900,42950,42900,63
|
|
20240326,151300,1733835200,42850,43000,43000,42850,63
|
|
20240326,151200,1731130900,42950,43000,43000,42950,8
|
|
20240326,151100,1730786950,43000,42900,43000,42900,46
|
|
20240326,151000,1728812700,42900,42900,42900,42900,14
|
|
20240326,150900,1728212100,42850,42850,42850,42850,9
|
|
20240326,150800,1727826450,42850,42800,42850,42800,45
|
|
20240326,150700,1725899650,42850,42950,42950,42800,530
|
|
20240326,150600,1703172250,42950,43000,43000,42950,52
|
|
20240326,150500,1700938550,43000,42950,43000,42950,13
|
|
20240326,150400,1700379750,43000,43000,43000,43000,15
|
|
20240326,150300,1699734750,43000,43000,43000,42950,11
|
|
20240326,150200,1699261900,42950,43000,43000,42950,40
|
|
20240326,150100,1697543600,43000,42950,43000,42950,36
|
|
20240326,150000,1695997100,43000,43000,43000,42950,12
|
|
20240326,145900,1695481550,42950,42950,42950,42950,131
|
|
20240326,145800,1689855100,42950,42950,42950,42950,40
|
|
20240326,145700,1688137100,43000,42950,43000,42950,8
|
|
20240326,145600,1687793450,42950,43000,43000,42950,17
|
|
20240326,145500,1687063200,43000,43000,43000,42950,11
|
|
20240326,145400,1686590350,43000,42950,43000,42950,12
|
|
20240326,145300,1686074650,43000,42950,43000,42950,32
|
|
20240326,145200,1684700150,42950,42900,42950,42900,9
|
|
20240326,145100,1684313950,42900,42900,42900,42900,0
|
|
20240326,145000,1684313950,42900,42900,42900,42900,14
|
|
20240326,144900,1683713350,42850,43000,43000,42850,843
|
|
20240326,144800,1647514650,43000,43000,43000,43000,9
|
|
20240326,144700,1647127650,43000,43000,43000,42950,12
|
|
20240326,144600,1646611700,43000,43000,43000,43000,8
|
|
20240326,144500,1646267700,43000,43000,43000,43000,24
|
|
20240326,144400,1645235700,42950,43000,43000,42950,18
|
|
20240326,144300,1644462400,43000,43000,43000,43000,6
|
|
20240326,144200,1644204400,43000,43000,43000,43000,14
|
|
20240326,144100,1643602400,42950,42950,42950,42950,7
|
|
20240326,144000,1643301750,42950,42950,42950,42950,16
|
|
20240326,143900,1642614550,43000,43000,43000,43000,0
|
|
20240326,143800,1642614550,43000,43000,43000,42950,104
|
|
20240326,143700,1638144150,43000,43000,43000,43000,10
|
|
20240326,143600,1637714150,43000,43000,43000,43000,31
|
|
20240326,143500,1636381150,43000,43000,43000,43000,40
|
|
20240326,143400,1634661150,43000,43050,43050,43000,27
|
|
20240326,143300,1633499600,43050,43050,43050,43050,7
|
|
20240326,143200,1633198250,43050,43050,43050,43000,31
|
|
20240326,143100,1631864500,43050,43050,43050,43050,6
|
|
20240326,143000,1631606200,43050,43000,43050,43000,75
|
|
20240326,142900,1628380200,43000,42950,43000,42950,47
|
|
20240326,142800,1626359600,43000,43000,43000,43000,6
|
|
20240326,142700,1626101600,43000,43000,43000,43000,20
|
|
20240326,142600,1625241600,43000,43000,43000,42950,44
|
|
20240326,142500,1623350300,43000,43000,43000,43000,6
|
|
20240326,142400,1623092300,42950,43000,43000,42950,32
|
|
20240326,142300,1621716850,42950,42950,43000,42950,26
|
|
20240326,142200,1620600050,42950,42950,42950,42950,8
|
|
20240326,142100,1620256450,42950,42950,42950,42950,7
|
|
20240326,142000,1619955800,42950,42950,42950,42950,6
|
|
20240326,141900,1619698100,43000,43000,43000,43000,43
|
|
20240326,141800,1617849100,43000,43000,43000,43000,11
|
|
20240326,141700,1617376100,43050,43050,43050,43000,335
|
|
20240326,141600,1602970150,43050,43000,43050,43000,240
|
|
20240326,141500,1592650000,43000,42950,43000,42950,275
|
|
20240326,141400,1580826000,43000,42950,43000,42950,109
|
|
20240326,141300,1576141950,43000,43000,43000,43000,0
|
|
20240326,141200,1576141950,43000,42950,43000,42950,26
|
|
20240326,141100,1575024350,42950,42950,43000,42950,199
|
|
20240326,141000,1566477200,42950,42900,42950,42900,161
|
|
20240326,140900,1559568700,42900,42900,42900,42900,9
|
|
20240326,140800,1559182600,42850,42900,42900,42850,18
|
|
20240326,140700,1558411100,42850,42850,42850,42850,7
|
|
20240326,140600,1558111150,42850,42850,42850,42850,18
|
|
20240326,140500,1557339850,42850,42900,42900,42850,32
|
|
20240326,140400,1555967400,42900,42900,42900,42900,8
|
|
20240326,140300,1555624200,42900,42900,42900,42900,15
|
|
20240326,140200,1554980700,42900,42900,42900,42850,14
|
|
20240326,140100,1554380450,42900,42900,42900,42900,4
|
|
20240326,140000,1554208850,42900,42900,42900,42900,34
|
|
20240326,135900,1552750250,42850,42850,42900,42850,23
|
|
20240326,135800,1551764600,42850,42850,42850,42850,136
|
|
20240326,135700,1545937000,42800,42800,42800,42800,7
|
|
20240326,135600,1545637400,42800,42850,42850,42800,28
|
|
20240326,135500,1544438300,42850,42850,42850,42850,5
|
|
20240326,135400,1544224050,42850,42800,42850,42800,23
|
|
20240326,135300,1543239600,42800,42850,42850,42800,12
|
|
20240326,135200,1542725800,42850,42850,42850,42850,1
|
|
20240326,135100,1542682950,42800,42800,42800,42800,12
|
|
20240326,135000,1542169350,42800,42850,42850,42800,36
|
|
20240326,134900,1540628250,42850,42850,42850,42850,8
|
|
20240326,134800,1540285450,42850,42800,42850,42800,11
|
|
20240326,134700,1539814450,42850,42850,42850,42850,6
|
|
20240326,134600,1539557350,42850,42850,42850,42850,7
|
|
20240326,134500,1539257400,42850,42850,42850,42800,19
|
|
20240326,134400,1538443900,42850,42850,42850,42850,4
|
|
20240326,134300,1538272500,42800,42800,42850,42800,12
|
|
20240326,134200,1537758700,42800,42850,42850,42800,17
|
|
20240326,134100,1537030950,42800,42800,42800,42800,14
|
|
20240326,134000,1536431750,42800,42800,42800,42800,7
|
|
20240326,133900,1536132150,42800,42800,42800,42800,15
|
|
20240326,133800,1535490150,42800,42800,42800,42800,9
|
|
20240326,133700,1535104950,42800,42800,42800,42800,0
|
|
20240326,133600,1535104950,42800,42850,42850,42800,82
|
|
20240326,133500,1531593400,42850,42900,42900,42850,18
|
|
20240326,133400,1530821900,42900,42900,42900,42900,4
|
|
20240326,133300,1530650300,42850,42900,42900,42850,28
|
|
20240326,133200,1529450300,42900,42900,42900,42900,6
|
|
20240326,133100,1529192900,42900,42900,42900,42900,15
|
|
20240326,133000,1528549400,42900,42900,42900,42850,37
|
|
20240326,132900,1526962950,42900,42900,42900,42900,4
|
|
20240326,132800,1526791350,42900,42850,42900,42850,26
|
|
20240326,132700,1525677150,42850,42850,42850,42850,13
|
|
20240326,132600,1525120100,42850,42850,42850,42850,0
|
|
20240326,132500,1525120100,42850,42850,42850,42850,8
|
|
20240326,132400,1524777300,42850,42850,42850,42850,15
|
|
20240326,132300,1524134550,42900,42900,42900,42900,52
|
|
20240326,132200,1521903750,42950,42850,42950,42850,208
|
|
20240326,132100,1512979500,42850,42850,42850,42850,31
|
|
20240326,132000,1511651150,42850,42900,42900,42850,88
|
|
20240326,131900,1507877450,42950,42950,42950,42950,1
|
|
20240326,131800,1507834500,42900,42950,42950,42900,42
|
|
20240326,131700,1506032500,42950,42950,42950,42900,18
|
|
20240326,131600,1505259900,42950,42950,42950,42950,4
|
|
20240326,131500,1505088100,42950,42950,42950,42900,19
|
|
20240326,131400,1504272650,42950,42950,42950,42950,2
|
|
20240326,131300,1504186750,42950,42950,42950,42950,3
|
|
20240326,131200,1504057900,42900,42950,42950,42900,11
|
|
20240326,131100,1503585800,42950,42950,42950,42950,1
|
|
20240326,131000,1503542850,42900,42900,42900,42900,0
|
|
20240326,130900,1503542850,42900,42900,42900,42900,15
|
|
20240326,130800,1502899350,42850,42850,42850,42850,0
|
|
20240326,130700,1502899350,42850,42850,42850,42850,8
|
|
20240326,130600,1502556550,42850,42900,42900,42850,20
|
|
20240326,130500,1501698950,42950,42900,42950,42850,24
|
|
20240326,130400,1500669400,42900,42900,42900,42900,0
|
|
20240326,130300,1500669400,42900,42900,42900,42900,42
|
|
20240326,130200,1498867600,42900,42900,42950,42900,36
|
|
20240326,130100,1497323050,42900,42850,42900,42850,24
|
|
20240326,130000,1496293800,42850,42850,42850,42850,0
|
|
20240326,125900,1496293800,42850,42850,42850,42850,0
|
|
20240326,125800,1496293800,42850,42900,42900,42850,22
|
|
20240326,125700,1495350300,42900,42900,42900,42900,1
|
|
20240326,125600,1495307400,42900,42900,42900,42900,0
|
|
20240326,125500,1495307400,42900,43000,43000,42900,280
|
|
20240326,125400,1483284000,43000,43000,43000,42950,94
|
|
20240326,125300,1479244000,43000,42950,43000,42950,13
|
|
20240326,125200,1478685450,43000,42950,43000,42950,7
|
|
20240326,125100,1478384750,43000,43000,43000,43000,1
|
|
20240326,125000,1478341750,43000,43000,43000,43000,2
|
|
20240326,124900,1478255750,42950,42950,42950,42950,8
|
|
20240326,124800,1477912150,43000,43000,43000,43000,5
|
|
20240326,124700,1477697150,42950,42950,42950,42950,0
|
|
20240326,124600,1477697150,42950,42950,42950,42950,7
|
|
20240326,124500,1477396500,43000,43000,43000,43000,103
|
|
20240326,124400,1472967500,43000,43000,43000,43000,32
|
|
20240326,124300,1471591500,43000,43000,43000,43000,8
|
|
20240326,124200,1471247500,43000,43000,43050,43000,231
|
|
20240326,124100,1461313700,43000,43000,43000,42950,13
|
|
20240326,124000,1460755150,42950,42950,42950,42950,5
|
|
20240326,123900,1460540400,42950,42950,42950,42950,3
|
|
20240326,123800,1460411550,42950,42950,42950,42950,0
|
|
20240326,123700,1460411550,42950,42950,42950,42950,7
|
|
20240326,123600,1460110900,42950,42950,42950,42950,0
|
|
20240326,123500,1460110900,42950,42950,42950,42950,0
|
|
20240326,123400,1460110900,42950,42950,42950,42950,7
|
|
20240326,123300,1459810250,43000,43000,43000,43000,0
|
|
20240326,123200,1459810250,43000,43000,43000,43000,89
|
|
20240326,123100,1455983250,43000,43000,43000,43000,7
|
|
20240326,123000,1455682250,43050,43100,43100,43050,97
|
|
20240326,122900,1451506050,43100,43100,43100,43050,6
|
|
20240326,122800,1451247550,43050,43100,43100,43050,10
|
|
20240326,122700,1450816850,43100,43100,43100,43100,38
|
|
20240326,122600,1449179050,43100,43100,43100,43100,20
|
|
20240326,122500,1448317050,43050,43100,43100,43050,8
|
|
20240326,122400,1447972600,43100,43000,43100,43000,268
|
|
20240326,122300,1436440700,43000,43000,43000,43000,2
|
|
20240326,122200,1436354700,42950,42950,42950,42950,7
|
|
20240326,122100,1436054050,42950,42950,43000,42950,29
|
|
20240326,122000,1434808400,43000,42950,43000,42950,6
|
|
20240326,121900,1434550450,42950,43000,43000,42950,10
|
|
20240326,121800,1434120850,43000,43000,43000,43000,5
|
|
20240326,121700,1433905850,43000,43000,43000,43000,37
|
|
20240326,121600,1432314850,42950,42950,42950,42950,7
|
|
20240326,121500,1432014200,43000,43000,43000,42950,65
|
|
20240326,121400,1429219650,43000,42950,43000,42950,66
|
|
20240326,121300,1426384600,42950,42950,42950,42950,1
|
|
20240326,121200,1426341650,42950,42950,42950,42950,0
|
|
20240326,121100,1426341650,42950,42950,42950,42950,7
|
|
20240326,121000,1426041000,42950,42950,42950,42950,0
|
|
20240326,120900,1426041000,42950,42950,42950,42950,0
|
|
20240326,120800,1426041000,42950,42950,42950,42950,8
|
|
20240326,120700,1425697400,43000,43000,43000,43000,0
|
|
20240326,120600,1425697400,43000,43000,43000,43000,42
|
|
20240326,120500,1423891400,42950,42950,42950,42950,6
|
|
20240326,120400,1423633700,43000,42950,43000,42950,72
|
|
20240326,120300,1420540500,42950,42950,42950,42950,135
|
|
20240326,120200,1414742250,42950,42950,42950,42950,7
|
|
20240326,120100,1414441600,43000,43000,43000,43000,73
|
|
20240326,120000,1411302600,43000,43000,43000,43000,40
|
|
20240326,115900,1409582600,43000,43000,43000,43000,6
|
|
20240326,115800,1409324600,43000,43000,43000,43000,1
|
|
20240326,115700,1409281600,43000,43000,43000,43000,26
|
|
20240326,115600,1408163600,43000,43000,43000,43000,40
|
|
20240326,115500,1406443600,43000,43000,43000,43000,54
|
|
20240326,115400,1404121600,43050,43050,43050,43050,69
|
|
20240326,115300,1401151150,43050,43050,43050,43050,106
|
|
20240326,115200,1396587850,43100,43100,43100,43100,50
|
|
20240326,115100,1394432850,43050,43050,43050,43050,10
|
|
20240326,115000,1394002350,43050,43050,43050,43050,6
|
|
20240326,114900,1393744050,43050,43050,43050,43050,3
|
|
20240326,114800,1393614900,43050,43050,43050,43050,0
|
|
20240326,114700,1393614900,43050,43050,43050,43050,7
|
|
20240326,114600,1393313550,43000,43100,43100,43000,269
|
|
20240326,114500,1381733800,43100,43100,43100,43100,232
|
|
20240326,114400,1371734600,43100,43100,43100,43050,12
|
|
20240326,114300,1371217800,43100,43100,43100,43100,2
|
|
20240326,114200,1371131600,43100,43050,43100,43050,183
|
|
20240326,114100,1363253050,43050,43050,43050,43000,8
|
|
20240326,114000,1362908900,43000,43000,43000,43000,0
|
|
20240326,113900,1362908900,43000,43000,43000,43000,26
|
|
20240326,113800,1361790900,43000,43050,43050,43000,11
|
|
20240326,113700,1361317700,43050,43050,43050,43050,2
|
|
20240326,113600,1361231600,43050,43000,43050,43000,5
|
|
20240326,113500,1361016400,43050,43050,43050,43000,46
|
|
20240326,113400,1359036600,43000,43050,43050,43000,22
|
|
20240326,113300,1358090300,43000,43050,43050,43000,3
|
|
20240326,113200,1357961200,43050,43000,43050,43000,32
|
|
20240326,113100,1356585000,43050,43050,43050,43000,5
|
|
20240326,113000,1356369800,43050,43050,43050,43000,21
|
|
20240326,112900,1355466200,43000,43000,43000,43000,5
|
|
20240326,112800,1355251200,43050,43050,43050,43000,59
|
|
20240326,112700,1352711300,43000,43000,43000,43000,16
|
|
20240326,112600,1352023300,43000,43050,43050,43000,127
|
|
20240326,112500,1346556400,43000,43000,43000,43000,3
|
|
20240326,112400,1346427400,43000,43000,43050,43000,29
|
|
20240326,112300,1345179750,43000,43000,43000,43000,1
|
|
20240326,112200,1345136750,43050,43100,43100,43000,336
|
|
20240326,112100,1330672050,43050,43050,43100,43050,11
|
|
20240326,112000,1330198300,43100,43050,43100,43050,92
|
|
20240326,111900,1326237600,43100,43050,43100,43050,13
|
|
20240326,111800,1325677800,43050,43050,43050,43050,7
|
|
20240326,111700,1325376450,43050,43050,43050,43050,1
|
|
20240326,111600,1325333400,43100,43050,43100,43050,45
|
|
20240326,111500,1323394350,43050,43050,43050,43050,8
|
|
20240326,111400,1323049950,43100,43100,43100,43100,205
|
|
20240326,111300,1314214450,43150,43150,43150,43150,0
|
|
20240326,111200,1314214450,43150,43150,43150,43100,45
|
|
20240326,111100,1312272950,43100,43100,43100,43100,259
|
|
20240326,111000,1301110050,43100,43100,43100,43100,197
|
|
20240326,110900,1292619350,43050,43000,43050,42950,397
|
|
20240326,110800,1275540850,43000,43000,43000,42950,41
|
|
20240326,110700,1273778650,43000,43000,43000,43000,4
|
|
20240326,110600,1273606650,43000,42950,43000,42900,262
|
|
20240326,110500,1262350500,42900,42900,42900,42900,1
|
|
20240326,110400,1262307600,42900,42900,42900,42900,1
|
|
20240326,110300,1262264700,42900,42900,42950,42900,41
|
|
20240326,110200,1260505750,42950,42900,42950,42900,2
|
|
20240326,110100,1260419900,42950,42950,42950,42950,32
|
|
20240326,110000,1259045500,42900,42900,42950,42900,18
|
|
20240326,105900,1258273250,42900,42900,42900,42900,0
|
|
20240326,105800,1258273250,42900,42900,42900,42900,20
|
|
20240326,105700,1257415250,42900,42950,42950,42900,19
|
|
20240326,105600,1256600050,42950,42950,42950,42950,27
|
|
20240326,105500,1255440400,42900,42850,42950,42850,211
|
|
20240326,105400,1246388450,42900,42900,42900,42850,11
|
|
20240326,105300,1245916900,42900,42900,42900,42900,6
|
|
20240326,105200,1245659500,42850,42850,42850,42850,1
|
|
20240326,105100,1245616650,42850,42850,42850,42850,15
|
|
20240326,105000,1244973900,42850,42850,42850,42850,0
|
|
20240326,104900,1244973900,42850,42850,42850,42850,2
|
|
20240326,104800,1244888200,42850,42850,42850,42850,27
|
|
20240326,104700,1243731250,42900,42900,42900,42900,296
|
|
20240326,104600,1231032850,42900,42900,42900,42900,2
|
|
20240326,104500,1230947050,42900,42950,42950,42900,17
|
|
20240326,104400,1230217550,42950,42950,42950,42900,10
|
|
20240326,104300,1229788350,42950,42900,42950,42900,22
|
|
20240326,104200,1228844050,42950,42900,42950,42900,19
|
|
20240326,104100,1228028650,42950,42900,42950,42900,9
|
|
20240326,104000,1227642350,42950,42950,42950,42900,10
|
|
20240326,103900,1227213050,42900,42950,42950,42900,28
|
|
20240326,103800,1226011100,42950,42950,42950,42950,4
|
|
20240326,103700,1225839300,42900,42900,42950,42900,30
|
|
20240326,103600,1224551950,42950,42950,42950,42900,21
|
|
20240326,103500,1223650550,42900,42900,42950,42900,13
|
|
20240326,103400,1223092550,42950,42900,42950,42900,16
|
|
20240326,103300,1222405850,42900,42950,42950,42900,17
|
|
20240326,103200,1221676100,42950,42950,42950,42900,8
|
|
20240326,103100,1221332550,42950,42900,42950,42900,40
|
|
20240326,103000,1219616050,42950,42950,42950,42900,6
|
|
20240326,102900,1219358400,42900,42950,42950,42900,11
|
|
20240326,102800,1218886300,42950,42950,42950,42900,38
|
|
20240326,102700,1217255150,42950,42900,42950,42900,19
|
|
20240326,102600,1216439750,42900,42900,42950,42900,22
|
|
20240326,102500,1215494950,42950,42900,42950,42900,9
|
|
20240326,102400,1215108800,42900,42900,42900,42900,69
|
|
20240326,102300,1212148700,42900,42900,42900,42900,0
|
|
20240326,102200,1212148700,42900,42950,42950,42900,57
|
|
20240326,102100,1209700900,42950,42950,42950,42950,27
|
|
20240326,102000,1208541250,43000,43050,43050,43000,211
|
|
20240326,101900,1199457850,43100,43100,43100,43050,21
|
|
20240326,101800,1198553050,43050,43050,43050,43050,255
|
|
20240326,101700,1187575300,43100,43050,43100,43050,51
|
|
20240326,101600,1185379700,43050,43100,43100,43050,24
|
|
20240326,101500,1184345700,43150,43100,43150,43050,289
|
|
20240326,101400,1171890800,43100,43100,43100,43100,49
|
|
20240326,101300,1169778900,43100,43000,43150,43000,831
|
|
20240326,101200,1134010850,42950,42950,42950,42900,267
|
|
20240326,101100,1122543750,42950,42900,42950,42900,8
|
|
20240326,101000,1122200200,42950,42900,42950,42900,23
|
|
20240326,100900,1121213200,42950,42900,42950,42900,65
|
|
20240326,100800,1118424200,42850,42800,42900,42800,56
|
|
20240326,100700,1116024700,42800,42800,42850,42800,13
|
|
20240326,100600,1115468050,42850,42800,42850,42800,140
|
|
20240326,100500,1109475300,42750,42650,42750,42650,275
|
|
20240326,100400,1097729750,42650,42700,42750,42650,108
|
|
20240326,100300,1093118500,42700,42700,42700,42700,85
|
|
20240326,100200,1089489000,42700,42700,42750,42700,74
|
|
20240326,100100,1086329150,42700,42550,42800,42500,470
|
|
20240326,100000,1066260100,42550,42500,42550,42400,234
|
|
20240326,095900,1056323300,42500,42500,42550,42500,134
|
|
20240326,095800,1050628250,42500,42500,42500,42450,433
|
|
20240326,095700,1032246950,42450,42350,42550,42350,630
|
|
20240326,095600,1005510100,42450,42350,42450,42350,298
|
|
20240326,095500,992879600,42400,42450,42450,42400,358
|
|
20240326,095400,977697150,42450,42450,42450,42450,428
|
|
20240326,095300,959528550,42500,42450,42700,42450,437
|
|
20240326,095200,940946650,42600,42450,42700,42450,753
|
|
20240326,095100,908958150,42400,42450,42450,42400,484
|
|
20240326,095000,888416100,42500,42500,42750,42300,3194
|
|
20240326,094900,753088400,42400,42350,42700,42350,942
|
|
20240326,094800,713092400,42350,42350,42350,42350,157
|
|
20240326,094700,706443450,42350,42450,42500,42350,351
|
|
20240326,094600,691554650,42500,42350,42600,42350,642
|
|
20240326,094500,664298650,42350,42450,42450,42350,131
|
|
20240326,094400,658750700,42350,42350,42450,42350,707
|
|
20240326,094300,628794100,42350,42400,42400,42350,307
|
|
20240326,094200,615782900,42400,42350,42400,42200,1425
|
|
20240326,094100,555541150,42350,42450,42450,42350,586
|
|
20240326,094000,530701150,42450,42500,42500,42450,563
|
|
20240326,093900,506783100,42450,42500,42500,42450,210
|
|
20240326,093800,497862550,42550,42500,42550,42500,253
|
|
20240326,093700,487104000,42550,42600,42600,42550,450
|
|
20240326,093600,467954600,42550,42500,42650,42500,1529
|
|
20240326,093500,402876550,42500,42600,42600,42500,264
|
|
20240326,093400,391642700,42600,42650,42650,42600,351
|
|
20240326,093300,376679250,42650,42700,42700,42650,462
|
|
20240326,093200,356970950,42700,42650,42700,42650,218
|
|
20240326,093100,347665700,42700,42650,42700,42650,449
|
|
20240326,093000,328502850,42700,42750,42750,42700,388
|
|
20240326,092900,311926600,42750,42700,42800,42700,634
|
|
20240326,092800,284830800,42750,42750,42750,42700,131
|
|
20240326,092700,279234250,42750,42600,42750,42600,527
|
|
20240326,092600,256740150,42650,42650,42700,42650,94
|
|
20240326,092500,252727250,42650,42850,42850,42650,1202
|
|
20240326,092400,201445000,42850,42750,42950,42750,282
|
|
20240326,092300,189364250,42750,42800,42800,42750,83
|
|
20240326,092200,185815700,42850,42800,42900,42750,84
|
|
20240326,092100,182217200,42750,42750,42800,42750,222
|
|
20240326,092000,172720100,42750,42800,42800,42750,104
|
|
20240326,091900,168271550,42850,42850,42900,42850,239
|
|
20240326,091800,158029450,42900,42850,42950,42850,110
|
|
20240326,091700,153312300,42850,42850,42900,42850,21
|
|
20240326,091600,152412050,42850,42850,42850,42850,36
|
|
20240326,091500,150869450,42900,42850,43000,42850,164
|
|
20240326,091400,143827800,42850,42950,43000,42850,227
|
|
20240326,091300,134081750,42950,42950,42950,42900,198
|
|
20240326,091200,125579900,42950,43000,43000,42950,20
|
|
20240326,091100,124720050,43000,43150,43150,43000,328
|
|
20240326,091000,110593200,43150,43100,43150,43000,59
|
|
20240326,090900,108050200,43100,43000,43150,43000,322
|
|
20240326,090800,94181600,42950,43050,43050,42950,140
|
|
20240326,090700,88157700,43050,43000,43150,43000,146
|
|
20240326,090600,81867350,43050,42950,43150,42950,295
|
|
20240326,090500,69162100,43000,43000,43050,42950,92
|
|
20240326,090400,65206050,43050,43050,43050,42950,136
|
|
20240326,090300,59357250,43000,43150,43150,43000,97
|
|
20240326,090200,55176600,43150,43150,43150,42950,152
|
|
20240326,090100,48626750,43150,43150,43250,42900,672
|
|
20240326,090000,19621300,43200,43000,43200,42750,456
|