576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,183200,3102182100,23350,23350,23350,23350,0
|
|
20240326,183100,3102182100,23350,23350,23350,23350,0
|
|
20240326,183000,3102182100,23350,23350,23350,23350,0
|
|
20240326,182900,3102182100,23350,23350,23350,23350,0
|
|
20240326,182800,3102182100,23350,23350,23350,23350,0
|
|
20240326,182700,3102182100,23350,23350,23350,23350,0
|
|
20240326,182600,3102182100,23350,23350,23350,23350,0
|
|
20240326,182500,3102182100,23350,23350,23350,23350,0
|
|
20240326,182400,3102182100,23350,23350,23350,23350,0
|
|
20240326,182300,3102182100,23350,23350,23350,23350,0
|
|
20240326,182200,3102182100,23350,23350,23350,23350,0
|
|
20240326,182100,3102182100,23350,23350,23350,23350,0
|
|
20240326,182000,3102182100,23350,23350,23350,23350,0
|
|
20240326,181900,3102182100,23350,23350,23350,23350,0
|
|
20240326,181800,3102182100,23350,23350,23350,23350,0
|
|
20240326,181700,3102182100,23350,23350,23350,23350,0
|
|
20240326,181600,3102182100,23350,23350,23350,23350,0
|
|
20240326,181500,3102182100,23350,23350,23350,23350,0
|
|
20240326,181400,3102182100,23350,23350,23350,23350,0
|
|
20240326,181300,3102182100,23350,23350,23350,23350,0
|
|
20240326,181200,3102182100,23350,23350,23350,23350,0
|
|
20240326,181100,3102182100,23350,23350,23350,23350,0
|
|
20240326,181000,3102182100,23350,23350,23350,23350,0
|
|
20240326,180900,3102182100,23350,23350,23350,23350,0
|
|
20240326,180800,3102182100,23350,23350,23350,23350,0
|
|
20240326,180700,3102182100,23350,23350,23350,23350,0
|
|
20240326,180600,3102182100,23350,23350,23350,23350,0
|
|
20240326,180500,3102182100,23350,23350,23350,23350,0
|
|
20240326,180400,3102182100,23350,23350,23350,23350,0
|
|
20240326,180300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,180200,3102182100,23350,23350,23350,23350,0
|
|
20240326,180100,3102182100,23350,23350,23350,23350,0
|
|
20240326,180000,3102182100,23350,23350,23350,23350,0
|
|
20240326,175900,3102182100,23350,23350,23350,23350,0
|
|
20240326,175800,3102182100,23350,23350,23350,23350,0
|
|
20240326,175700,3102182100,23350,23350,23350,23350,0
|
|
20240326,175600,3102182100,23350,23350,23350,23350,0
|
|
20240326,175500,3102182100,23350,23350,23350,23350,0
|
|
20240326,175400,3102182100,23350,23350,23350,23350,0
|
|
20240326,175300,3102182100,23350,23350,23350,23350,0
|
|
20240326,175200,3102182100,23350,23350,23350,23350,0
|
|
20240326,175100,3102182100,23350,23350,23350,23350,0
|
|
20240326,175000,3102182100,23350,23350,23350,23350,0
|
|
20240326,174900,3102182100,23350,23350,23350,23350,0
|
|
20240326,174800,3102182100,23350,23350,23350,23350,0
|
|
20240326,174700,3102182100,23350,23350,23350,23350,0
|
|
20240326,174600,3102182100,23350,23350,23350,23350,0
|
|
20240326,174500,3102182100,23350,23350,23350,23350,0
|
|
20240326,174400,3102182100,23350,23350,23350,23350,0
|
|
20240326,174300,3102182100,23350,23350,23350,23350,0
|
|
20240326,174200,3102182100,23350,23350,23350,23350,0
|
|
20240326,174100,3102182100,23350,23350,23350,23350,0
|
|
20240326,174000,3102182100,23350,23350,23350,23350,0
|
|
20240326,173900,3102182100,23350,23350,23350,23350,0
|
|
20240326,173800,3102182100,23350,23350,23350,23350,0
|
|
20240326,173700,3102182100,23350,23350,23350,23350,0
|
|
20240326,173600,3102182100,23350,23350,23350,23350,0
|
|
20240326,173500,3102182100,23350,23350,23350,23350,0
|
|
20240326,173400,3102182100,23350,23350,23350,23350,0
|
|
20240326,173300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,173200,3102182100,23350,23350,23350,23350,0
|
|
20240326,173100,3102182100,23350,23350,23350,23350,0
|
|
20240326,173000,3102182100,23350,23350,23350,23350,0
|
|
20240326,172900,3102182100,23350,23350,23350,23350,0
|
|
20240326,172800,3102182100,23350,23350,23350,23350,0
|
|
20240326,172700,3102182100,23350,23350,23350,23350,0
|
|
20240326,172600,3102182100,23350,23350,23350,23350,0
|
|
20240326,172500,3102182100,23350,23350,23350,23350,0
|
|
20240326,172400,3102182100,23350,23350,23350,23350,0
|
|
20240326,172300,3102182100,23350,23350,23350,23350,0
|
|
20240326,172200,3102182100,23350,23350,23350,23350,0
|
|
20240326,172100,3102182100,23350,23350,23350,23350,0
|
|
20240326,172000,3102182100,23350,23350,23350,23350,0
|
|
20240326,171900,3102182100,23350,23350,23350,23350,0
|
|
20240326,171800,3102182100,23350,23350,23350,23350,0
|
|
20240326,171700,3102182100,23350,23350,23350,23350,0
|
|
20240326,171600,3102182100,23350,23350,23350,23350,0
|
|
20240326,171500,3102182100,23350,23350,23350,23350,0
|
|
20240326,171400,3102182100,23350,23350,23350,23350,0
|
|
20240326,171300,3102182100,23350,23350,23350,23350,0
|
|
20240326,171200,3102182100,23350,23350,23350,23350,0
|
|
20240326,171100,3102182100,23350,23350,23350,23350,0
|
|
20240326,171000,3102182100,23350,23350,23350,23350,0
|
|
20240326,170900,3102182100,23350,23350,23350,23350,0
|
|
20240326,170800,3102182100,23350,23350,23350,23350,0
|
|
20240326,170700,3102182100,23350,23350,23350,23350,0
|
|
20240326,170600,3102182100,23350,23350,23350,23350,0
|
|
20240326,170500,3102182100,23350,23350,23350,23350,0
|
|
20240326,170400,3102182100,23350,23350,23350,23350,0
|
|
20240326,170300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,170200,3102182100,23350,23350,23350,23350,0
|
|
20240326,170100,3102182100,23350,23350,23350,23350,0
|
|
20240326,170000,3102182100,23350,23350,23350,23350,0
|
|
20240326,165900,3102182100,23350,23350,23350,23350,0
|
|
20240326,165800,3102182100,23350,23350,23350,23350,0
|
|
20240326,165700,3102182100,23350,23350,23350,23350,0
|
|
20240326,165600,3102182100,23350,23350,23350,23350,0
|
|
20240326,165500,3102182100,23350,23350,23350,23350,0
|
|
20240326,165400,3102182100,23350,23350,23350,23350,0
|
|
20240326,165300,3102182100,23350,23350,23350,23350,0
|
|
20240326,165200,3102182100,23350,23350,23350,23350,0
|
|
20240326,165100,3102182100,23350,23350,23350,23350,0
|
|
20240326,165000,3102182100,23350,23350,23350,23350,0
|
|
20240326,164900,3102182100,23350,23350,23350,23350,0
|
|
20240326,164800,3102182100,23350,23350,23350,23350,0
|
|
20240326,164700,3102182100,23350,23350,23350,23350,0
|
|
20240326,164600,3102182100,23350,23350,23350,23350,0
|
|
20240326,164500,3102182100,23350,23350,23350,23350,0
|
|
20240326,164400,3102182100,23350,23350,23350,23350,0
|
|
20240326,164300,3102182100,23350,23350,23350,23350,0
|
|
20240326,164200,3102182100,23350,23350,23350,23350,0
|
|
20240326,164100,3102182100,23350,23350,23350,23350,0
|
|
20240326,164000,3102182100,23350,23350,23350,23350,0
|
|
20240326,163900,3102182100,23350,23350,23350,23350,0
|
|
20240326,163800,3102182100,23350,23350,23350,23350,0
|
|
20240326,163700,3102182100,23350,23350,23350,23350,0
|
|
20240326,163600,3102182100,23350,23350,23350,23350,0
|
|
20240326,163500,3102182100,23350,23350,23350,23350,0
|
|
20240326,163400,3102182100,23350,23350,23350,23350,0
|
|
20240326,163300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,163200,3102182100,23350,23350,23350,23350,0
|
|
20240326,163100,3102182100,23350,23350,23350,23350,0
|
|
20240326,163000,3102182100,23350,23350,23350,23350,0
|
|
20240326,162900,3102182100,23350,23350,23350,23350,0
|
|
20240326,162800,3102182100,23350,23350,23350,23350,0
|
|
20240326,162700,3102182100,23350,23350,23350,23350,0
|
|
20240326,162600,3102182100,23350,23350,23350,23350,0
|
|
20240326,162500,3102182100,23350,23350,23350,23350,0
|
|
20240326,162400,3102182100,23350,23350,23350,23350,0
|
|
20240326,162300,3102182100,23350,23350,23350,23350,0
|
|
20240326,162200,3102182100,23350,23350,23350,23350,0
|
|
20240326,162100,3102182100,23350,23350,23350,23350,0
|
|
20240326,162000,3102182100,23350,23350,23350,23350,0
|
|
20240326,161900,3102182100,23350,23350,23350,23350,0
|
|
20240326,161800,3102182100,23350,23350,23350,23350,0
|
|
20240326,161700,3102182100,23350,23350,23350,23350,0
|
|
20240326,161600,3102182100,23350,23350,23350,23350,0
|
|
20240326,161500,3102182100,23350,23350,23350,23350,0
|
|
20240326,161400,3102182100,23350,23350,23350,23350,0
|
|
20240326,161300,3102182100,23350,23350,23350,23350,0
|
|
20240326,161200,3102182100,23350,23350,23350,23350,0
|
|
20240326,161100,3102182100,23350,23350,23350,23350,0
|
|
20240326,161000,3102182100,23350,23350,23350,23350,0
|
|
20240326,160900,3102182100,23350,23350,23350,23350,0
|
|
20240326,160800,3102182100,23350,23350,23350,23350,0
|
|
20240326,160700,3102182100,23350,23350,23350,23350,0
|
|
20240326,160600,3102182100,23350,23350,23350,23350,0
|
|
20240326,160500,3102182100,23350,23350,23350,23350,0
|
|
20240326,160400,3102182100,23350,23350,23350,23350,0
|
|
20240326,160300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,160200,3102182100,23350,23350,23350,23350,0
|
|
20240326,160100,3102182100,23350,23350,23350,23350,0
|
|
20240326,160000,3102182100,23350,23350,23350,23350,0
|
|
20240326,155900,3102182100,23350,23350,23350,23350,0
|
|
20240326,155800,3102182100,23350,23350,23350,23350,0
|
|
20240326,155700,3102182100,23350,23350,23350,23350,0
|
|
20240326,155600,3102182100,23350,23350,23350,23350,0
|
|
20240326,155500,3102182100,23350,23350,23350,23350,0
|
|
20240326,155400,3102182100,23350,23350,23350,23350,0
|
|
20240326,155300,3102182100,23350,23350,23350,23350,0
|
|
20240326,155200,3102182100,23350,23350,23350,23350,0
|
|
20240326,155100,3102182100,23350,23350,23350,23350,0
|
|
20240326,155000,3102182100,23350,23350,23350,23350,0
|
|
20240326,154900,3102182100,23350,23350,23350,23350,0
|
|
20240326,154800,3102182100,23350,23350,23350,23350,0
|
|
20240326,154700,3102182100,23350,23350,23350,23350,0
|
|
20240326,154600,3102182100,23350,23350,23350,23350,0
|
|
20240326,154500,3102182100,23350,23350,23350,23350,0
|
|
20240326,154400,3102182100,23350,23350,23350,23350,0
|
|
20240326,154300,3102182100,23350,23350,23350,23350,0
|
|
20240326,154200,3102182100,23350,23350,23350,23350,0
|
|
20240326,154100,3102182100,23350,23350,23350,23350,0
|
|
20240326,154000,3102182100,23350,23350,23350,23350,0
|
|
20240326,153900,3102182100,23350,23350,23350,23350,0
|
|
20240326,153800,3102182100,23350,23350,23350,23350,0
|
|
20240326,153700,3102182100,23350,23350,23350,23350,0
|
|
20240326,153600,3102182100,23350,23350,23350,23350,0
|
|
20240326,153500,3102182100,23350,23350,23350,23350,0
|
|
20240326,153400,3102182100,23350,23350,23350,23350,0
|
|
20240326,153300,3102182100,23350,23350,23350,23350,2747
|
|
20240326,153200,3102182100,23350,23350,23350,23350,0
|
|
20240326,153100,3102182100,23350,23350,23350,23350,0
|
|
20240326,153000,3102182100,23350,23350,23350,23350,2747
|
|
20240326,152900,3038039650,23550,23550,23550,23550,0
|
|
20240326,152800,3038039650,23550,23550,23550,23550,0
|
|
20240326,152700,3038039650,23550,23550,23550,23550,0
|
|
20240326,152600,3038039650,23550,23550,23550,23550,0
|
|
20240326,152500,3038039650,23550,23550,23550,23550,0
|
|
20240326,152400,3038039650,23550,23550,23550,23550,0
|
|
20240326,152300,3038039650,23550,23550,23550,23550,0
|
|
20240326,152200,3038039650,23550,23550,23550,23550,0
|
|
20240326,152100,3038039650,23550,23550,23550,23550,0
|
|
20240326,152000,3038039650,23550,23550,23550,23550,0
|
|
20240326,151900,3038039650,23550,23400,23550,23400,14
|
|
20240326,151800,3037711450,23550,23550,23550,23400,118
|
|
20240326,151700,3034945100,23550,23400,23550,23400,6
|
|
20240326,151600,3034803950,23550,23450,23550,23450,53
|
|
20240326,151500,3033560100,23600,23450,23600,23450,1108
|
|
20240326,151400,3007468000,23550,23550,23550,23400,171
|
|
20240326,151300,3003444650,23400,23550,23550,23400,129
|
|
20240326,151200,3000409500,23450,23400,23550,23400,127
|
|
20240326,151100,2997425600,23550,23400,23550,23400,169
|
|
20240326,151000,2993450600,23400,23550,23550,23350,139
|
|
20240326,150900,2990181400,23400,23350,23550,23350,126
|
|
20240326,150800,2987221150,23550,23350,23550,23350,163
|
|
20240326,150700,2983388000,23550,23500,23550,23350,149
|
|
20240326,150600,2979884550,23400,23500,23500,23400,110
|
|
20240326,150500,2977301550,23550,23300,23550,23300,145
|
|
20240326,150400,2973898500,23450,23350,23500,23300,805
|
|
20240326,150300,2955099850,23350,23550,23550,23350,237
|
|
20240326,150200,2949531100,23350,23500,23550,23350,138
|
|
20240326,150100,2946290150,23550,23350,23550,23350,205
|
|
20240326,150000,2941477850,23500,23450,23500,23350,204
|
|
20240326,145900,2936691650,23350,23350,23450,23350,164
|
|
20240326,145800,2932850150,23450,23350,23450,23300,278
|
|
20240326,145700,2926341950,23350,23350,23450,23350,513
|
|
20240326,145600,2914323800,23350,23350,23350,23350,49
|
|
20240326,145500,2913179650,23350,23350,23350,23350,41
|
|
20240326,145400,2912222300,23350,23350,23400,23350,256
|
|
20240326,145300,2906241650,23350,23350,23350,23350,55
|
|
20240326,145200,2904957400,23350,23350,23350,23350,53
|
|
20240326,145100,2903719850,23350,23350,23350,23350,54
|
|
20240326,145000,2902458950,23350,23350,23350,23350,56
|
|
20240326,144900,2901151350,23350,23300,23400,23300,107
|
|
20240326,144800,2898653050,23300,23300,23300,23300,36
|
|
20240326,144700,2897814250,23300,23350,23400,23300,430
|
|
20240326,144600,2887771150,23450,23300,23450,23300,340
|
|
20240326,144500,2879824850,23350,23350,23350,23300,75
|
|
20240326,144400,2878073900,23350,23350,23350,23350,513
|
|
20240326,144300,2866095350,23350,23350,23350,23350,111
|
|
20240326,144200,2863503500,23350,23350,23350,23350,53
|
|
20240326,144100,2862265950,23400,23400,23400,23350,48
|
|
20240326,144000,2861144500,23400,23300,23400,23300,240
|
|
20240326,143900,2855532200,23300,23350,23400,23300,38
|
|
20240326,143800,2854645700,23350,23350,23400,23350,452
|
|
20240326,143700,2844090550,23350,23350,23400,23350,1091
|
|
20240326,143600,2818562950,23350,23350,23400,23350,138
|
|
20240326,143500,2815338500,23350,23350,23350,23350,206
|
|
20240326,143400,2810528400,23350,23350,23350,23350,49
|
|
20240326,143300,2809384250,23350,23350,23400,23350,66
|
|
20240326,143200,2807842750,23350,23350,23400,23350,112
|
|
20240326,143100,2805225750,23350,23350,23400,23350,148
|
|
20240326,143000,2801765900,23350,23350,23400,23350,83
|
|
20240326,142900,2799825300,23350,23300,23350,23300,93
|
|
20240326,142800,2797656400,23350,23350,23350,23300,64
|
|
20240326,142700,2796162300,23350,23350,23350,23350,64
|
|
20240326,142600,2794667900,23350,23400,23450,23350,4012
|
|
20240326,142500,2700763000,23400,23400,23450,23400,75
|
|
20240326,142400,2699006350,23400,23400,23450,23400,206
|
|
20240326,142300,2694178400,23400,23400,23400,23400,34
|
|
20240326,142200,2693382800,23450,23400,23450,23400,76
|
|
20240326,142100,2691602700,23400,23400,23450,23400,192
|
|
20240326,142000,2687108250,23400,23400,23400,23400,36
|
|
20240326,141900,2686265850,23400,23350,23400,23350,52
|
|
20240326,141800,2685050550,23350,23400,23400,23350,111
|
|
20240326,141700,2682453750,23400,23350,23400,23350,219
|
|
20240326,141600,2677330350,23350,23400,23400,23350,22
|
|
20240326,141500,2676816150,23400,23400,23400,23400,104
|
|
20240326,141400,2674382550,23400,23400,23400,23400,123
|
|
20240326,141300,2671504350,23400,23400,23450,23400,359
|
|
20240326,141200,2663103100,23400,23400,23450,23400,99
|
|
20240326,141100,2660784850,23400,23400,23400,23400,36
|
|
20240326,141000,2659942450,23400,23400,23400,23400,203
|
|
20240326,140900,2655192250,23400,23400,23400,23400,58
|
|
20240326,140800,2653835050,23450,23350,23450,23350,2065
|
|
20240326,140700,2605498000,23350,23350,23400,23350,91
|
|
20240326,140600,2603371450,23350,23350,23400,23350,110
|
|
20240326,140500,2600799250,23350,23350,23350,23350,49
|
|
20240326,140400,2599655100,23350,23350,23350,23350,191
|
|
20240326,140300,2595195250,23350,23350,23400,23350,613
|
|
20240326,140200,2580869900,23300,23300,23350,23300,51
|
|
20240326,140100,2579680850,23300,23350,23350,23300,226
|
|
20240326,140000,2574404050,23350,23300,23400,23250,825
|
|
20240326,135900,2555144500,23350,23300,23350,23250,1128
|
|
20240326,135800,2528859400,23300,23550,23600,23100,17089
|
|
20240326,135700,2131223650,23550,23500,23550,23500,416
|
|
20240326,135600,2121429050,23500,23500,23550,23500,96
|
|
20240326,135500,2119170100,23500,23500,23550,23500,133
|
|
20240326,135400,2116041050,23500,23500,23550,23500,143
|
|
20240326,135300,2112674950,23500,23550,23600,23500,1137
|
|
20240326,135200,2085904850,23550,23550,23600,23550,115
|
|
20240326,135100,2083193700,23550,23550,23600,23550,112
|
|
20240326,135000,2080551400,23600,23550,23600,23550,92
|
|
20240326,134900,2078381850,23600,23550,23600,23550,225
|
|
20240326,134800,2073074750,23550,23550,23600,23550,176
|
|
20240326,134700,2068924050,23550,23550,23600,23550,177
|
|
20240326,134600,2064750250,23600,23550,23600,23550,146
|
|
20240326,134500,2061306450,23550,23550,23600,23550,153
|
|
20240326,134400,2057698450,23550,23550,23600,23550,105
|
|
20240326,134300,2055222200,23600,23550,23600,23550,169
|
|
20240326,134200,2051237400,23550,23550,23600,23550,132
|
|
20240326,134100,2048125000,23600,23600,23600,23550,164
|
|
20240326,134000,2044255600,23600,23600,23650,23600,448
|
|
20240326,133900,2033676400,23600,23550,23650,23550,58
|
|
20240326,133800,2032308000,23550,23600,23650,23550,643
|
|
20240326,133700,2017129950,23600,23550,23600,23550,289
|
|
20240326,133600,2010315100,23550,23550,23600,23550,127
|
|
20240326,133500,2007319700,23550,23550,23600,23500,168
|
|
20240326,133400,2003363550,23500,23550,23550,23500,289
|
|
20240326,133300,1996560100,23550,23500,23550,23500,78
|
|
20240326,133200,1994725000,23600,23550,23600,23500,333
|
|
20240326,133100,1986880200,23550,23500,23600,23500,100
|
|
20240326,133000,1984524100,23500,23600,23600,23500,308
|
|
20240326,132900,1977256300,23600,23600,23650,23600,170
|
|
20240326,132800,1973237900,23650,23600,23650,23600,95
|
|
20240326,132700,1970993950,23600,23600,23650,23600,222
|
|
20240326,132600,1965745400,23600,23550,23650,23550,127
|
|
20240326,132500,1962749700,23600,23550,23650,23400,665
|
|
20240326,132400,1947057100,23550,23700,23700,23400,13632
|
|
20240326,132300,1627024700,23700,23750,23750,23700,229
|
|
20240326,132200,1621588800,23750,23650,23750,23650,1155
|
|
20240326,132100,1594212400,23650,23650,23700,23650,407
|
|
20240326,132000,1584567900,23650,23700,23750,23650,647
|
|
20240326,131900,1569231200,23650,23650,23650,23650,54
|
|
20240326,131800,1567954100,23650,23650,23700,23650,271
|
|
20240326,131700,1561538500,23650,23700,23700,23650,1245
|
|
20240326,131600,1532041250,23650,23600,23700,23600,152
|
|
20240326,131500,1528444150,23600,23550,23650,23550,58
|
|
20240326,131400,1527073700,23600,23550,23600,23550,555
|
|
20240326,131300,1513976600,23600,23550,23600,23550,116
|
|
20240326,131200,1511239900,23550,23550,23600,23550,151
|
|
20240326,131100,1507677200,23600,23550,23600,23550,226
|
|
20240326,131000,1502348500,23550,23550,23550,23550,20
|
|
20240326,130900,1501877500,23550,23600,23650,23550,875
|
|
20240326,130800,1481252350,23600,23600,23600,23600,120
|
|
20240326,130700,1478420350,23600,23600,23650,23600,358
|
|
20240326,130600,1469960250,23600,23650,23700,23600,181
|
|
20240326,130500,1465685100,23600,23600,23700,23550,200
|
|
20240326,130400,1460959600,23600,23550,23600,23550,57
|
|
20240326,130300,1459615300,23600,23550,23600,23550,186
|
|
20240326,130200,1455226600,23550,23600,23600,23550,71
|
|
20240326,130100,1453551650,23550,23550,23600,23550,95
|
|
20240326,130000,1451310900,23550,23550,23650,23550,326
|
|
20240326,125900,1443620500,23600,23600,23600,23600,355
|
|
20240326,125800,1435242500,23600,23600,23650,23600,555
|
|
20240326,125700,1422117650,23600,23600,23650,23600,57
|
|
20240326,125600,1420770500,23600,23600,23650,23600,160
|
|
20240326,125500,1416987900,23650,23600,23650,23600,61
|
|
20240326,125400,1415545850,23650,23600,23650,23600,186
|
|
20240326,125300,1411147850,23600,23650,23650,23600,202
|
|
20240326,125200,1406371450,23600,23600,23650,23600,94
|
|
20240326,125100,1404149550,23600,23600,23650,23600,70
|
|
20240326,125000,1402494650,23600,23650,23650,23600,88
|
|
20240326,124900,1400414350,23600,23650,23700,23600,756
|
|
20240326,124800,1382554300,23650,23650,23650,23650,12
|
|
20240326,124700,1382270500,23650,23650,23700,23650,291
|
|
20240326,124600,1375381950,23650,23700,23700,23650,175
|
|
20240326,124500,1371235050,23700,23650,23700,23650,148
|
|
20240326,124400,1367728350,23650,23750,23750,23650,224
|
|
20240326,124300,1362415850,23700,23700,23750,23700,244
|
|
20240326,124200,1356624550,23700,23700,23750,23700,105
|
|
20240326,124100,1354133150,23700,23700,23750,23700,156
|
|
20240326,124000,1350432450,23700,23700,23750,23700,79
|
|
20240326,123900,1348557100,23700,23700,23750,23700,170
|
|
20240326,123800,1344524450,23700,23700,23800,23700,282
|
|
20240326,123700,1337829100,23700,23700,23750,23700,1243
|
|
20240326,123600,1308308800,23700,23750,23750,23700,397
|
|
20240326,123500,1298895000,23700,23750,23750,23650,76
|
|
20240326,123400,1297091200,23700,23700,23700,23650,277
|
|
20240326,123300,1290526950,23700,23750,23750,23700,70
|
|
20240326,123200,1288865050,23700,23700,23750,23700,260
|
|
20240326,123100,1282699550,23750,23700,23800,23700,1375
|
|
20240326,123000,1250041850,23700,23700,23750,23700,210
|
|
20240326,122900,1245061350,23700,23700,23750,23700,80
|
|
20240326,122800,1243162450,23700,23700,23750,23700,177
|
|
20240326,122700,1238964000,23750,23700,23750,23700,190
|
|
20240326,122600,1234458100,23700,23700,23700,23700,331
|
|
20240326,122500,1226613400,23650,23600,23700,23600,65
|
|
20240326,122400,1225075000,23600,23650,23700,23600,114
|
|
20240326,122300,1222376850,23650,23650,23700,23650,285
|
|
20240326,122200,1215633050,23650,23650,23700,23650,77
|
|
20240326,122100,1213809050,23650,23650,23700,23650,427
|
|
20240326,122000,1203705050,23650,23700,23700,23650,152
|
|
20240326,121900,1200103550,23650,23650,23700,23650,128
|
|
20240326,121800,1197070900,23700,23650,23700,23650,70
|
|
20240326,121700,1195412500,23700,23700,23700,23650,186
|
|
20240326,121600,1191005250,23650,23650,23650,23650,91
|
|
20240326,121500,1188853100,23650,23700,23700,23650,183
|
|
20240326,121400,1184522250,23650,23650,23650,23650,186
|
|
20240326,121300,1180123350,23650,23700,23750,23650,309
|
|
20240326,121200,1172796850,23650,23650,23750,23650,173
|
|
20240326,121100,1168695050,23650,23650,23700,23650,73
|
|
20240326,121000,1166965650,23650,23700,23700,23650,93
|
|
20240326,120900,1164762550,23700,23600,23750,23600,166
|
|
20240326,120800,1160826650,23650,23700,23700,23650,684
|
|
20240326,120700,1144616500,23750,23700,23750,23700,144
|
|
20240326,120600,1141197100,23750,23750,23750,23700,228
|
|
20240326,120500,1135784250,23700,23750,23750,23700,57
|
|
20240326,120400,1134431400,23700,23650,23750,23650,352
|
|
20240326,120300,1126084700,23650,23650,23700,23650,75
|
|
20240326,120200,1124308100,23650,23650,23750,23650,237
|
|
20240326,120100,1118691300,23650,23650,23650,23650,25
|
|
20240326,120000,1118100050,23650,23650,23700,23650,111
|
|
20240326,115900,1115470000,23650,23700,23700,23650,135
|
|
20240326,115800,1112271450,23700,23650,23700,23650,77
|
|
20240326,115700,1110447450,23700,23650,23750,23650,563
|
|
20240326,115600,1097103000,23700,23700,23700,23650,43
|
|
20240326,115500,1096084500,23650,23650,23700,23650,290
|
|
20240326,115400,1089212450,23700,23700,23700,23650,106
|
|
20240326,115300,1086701150,23650,23700,23700,23650,262
|
|
20240326,115200,1080492350,23650,23650,23700,23650,31
|
|
20240326,115100,1079758850,23650,23650,23700,23650,235
|
|
20240326,115000,1074192750,23650,23650,23700,23650,34
|
|
20240326,114900,1073387850,23700,23650,23700,23650,146
|
|
20240326,114800,1069928550,23650,23700,23700,23650,398
|
|
20240326,114700,1060508000,23650,23650,23700,23650,56
|
|
20240326,114600,1059181700,23700,23650,23700,23650,320
|
|
20240326,114500,1051598900,23650,23700,23700,23650,18
|
|
20240326,114400,1051172900,23650,23650,23700,23650,148
|
|
20240326,114300,1047666200,23700,23650,23700,23650,148
|
|
20240326,114200,1044159800,23650,23650,23700,23650,312
|
|
20240326,114100,1036774350,23650,23600,23650,23600,21
|
|
20240326,114000,1036278000,23650,23650,23700,23650,428
|
|
20240326,113900,1026152900,23650,23600,23700,23600,56
|
|
20240326,113800,1024828450,23600,23650,23650,23600,101
|
|
20240326,113700,1022440400,23600,23600,23700,23600,183
|
|
20240326,113600,1018118050,23650,23650,23700,23650,625
|
|
20240326,113500,1003334900,23700,23650,23700,23650,320
|
|
20240326,113400,995751800,23650,23650,23700,23650,64
|
|
20240326,113300,994235900,23650,23650,23700,23650,172
|
|
20240326,113200,990161700,23650,23650,23700,23650,275
|
|
20240326,113100,983657650,23700,23650,23700,23650,287
|
|
20240326,113000,976856750,23650,23750,23750,23650,87
|
|
20240326,112900,974792950,23700,23650,23700,23650,146
|
|
20240326,112800,971333650,23650,23700,23700,23650,317
|
|
20240326,112700,963831650,23700,23700,23750,23650,212
|
|
20240326,112600,958805900,23650,23650,23700,23650,169
|
|
20240326,112500,954801500,23700,23700,23700,23650,97
|
|
20240326,112400,952503500,23700,23650,23700,23650,250
|
|
20240326,112300,946579400,23650,23750,23750,23650,238
|
|
20240326,112200,940950100,23700,23650,23750,23650,222
|
|
20240326,112100,935687000,23650,23650,23750,23650,222
|
|
20240326,112000,930436100,23750,23700,23750,23650,270
|
|
20240326,111900,924037450,23650,23700,23700,23650,216
|
|
20240326,111800,918921800,23700,23650,23700,23650,154
|
|
20240326,111700,915272300,23750,23650,23750,23650,519
|
|
20240326,111600,902966500,23650,23650,23700,23650,106
|
|
20240326,111500,900455250,23650,23700,23700,23600,137
|
|
20240326,111400,897209550,23700,23700,23750,23600,212
|
|
20240326,111300,892190250,23750,23700,23750,23650,227
|
|
20240326,111200,886807750,23700,23700,23750,23700,170
|
|
20240326,111100,882777450,23750,23700,23750,23650,330
|
|
20240326,111000,874954100,23750,23650,23750,23650,447
|
|
20240326,110900,864358900,23700,23650,23700,23650,103
|
|
20240326,110800,861918400,23650,23650,23700,23650,396
|
|
20240326,110700,852549800,23650,23650,23700,23650,88
|
|
20240326,110600,850465100,23700,23700,23700,23650,363
|
|
20240326,110500,841862600,23700,23700,23700,23650,328
|
|
20240326,110400,834094200,23700,23650,23750,23650,180
|
|
20240326,110300,829825400,23650,23650,23750,23650,622
|
|
20240326,110200,815079750,23700,23650,23700,23650,153
|
|
20240326,110100,811454600,23700,23650,23700,23650,431
|
|
20240326,110000,801240850,23650,23650,23700,23650,121
|
|
20240326,105900,798374100,23700,23650,23700,23650,141
|
|
20240326,105800,795033800,23700,23700,23750,23650,538
|
|
20240326,105700,782283550,23700,23700,23750,23700,237
|
|
20240326,105600,776658200,23750,23650,23750,23600,3502
|
|
20240326,105500,693694300,23650,23600,23650,23600,145
|
|
20240326,105400,690265950,23650,23650,23650,23600,153
|
|
20240326,105300,686648100,23600,23650,23650,23600,217
|
|
20240326,105200,681521950,23600,23650,23650,23600,357
|
|
20240326,105100,673088150,23650,23550,23650,23550,201
|
|
20240326,105000,668341250,23550,23600,23600,23550,254
|
|
20240326,104900,662349550,23600,23550,23600,23550,54
|
|
20240326,104800,661076050,23600,23600,23650,23550,290
|
|
20240326,104700,654228750,23600,23700,23700,23550,163
|
|
20240326,104600,650373400,23600,23650,23650,23600,929
|
|
20240326,104500,628403450,23650,23650,23650,23600,257
|
|
20240326,104400,622326300,23650,23550,23650,23550,370
|
|
20240326,104300,613591750,23600,23600,23650,23600,431
|
|
20240326,104200,603416350,23600,23650,23650,23600,122
|
|
20240326,104100,600531950,23650,23600,23650,23600,284
|
|
20240326,104000,593816300,23650,23600,23650,23600,61
|
|
20240326,103900,592374550,23650,23650,23650,23600,366
|
|
20240326,103800,583727750,23600,23650,23650,23600,126
|
|
20240326,103700,580749250,23650,23650,23650,23600,222
|
|
20240326,103600,575499850,23650,23650,23650,23600,237
|
|
20240326,103500,569897900,23650,23650,23650,23600,226
|
|
20240326,103400,564555150,23600,23600,23650,23600,113
|
|
20240326,103300,561883700,23650,23700,23700,23600,165
|
|
20240326,103200,557980250,23700,23650,23700,23650,1005
|
|
20240326,103100,534203400,23650,23600,23650,23600,286
|
|
20240326,103000,527447250,23650,23650,23650,23600,333
|
|
20240326,102900,519577600,23650,23600,23650,23600,341
|
|
20240326,102800,511513850,23650,23600,23650,23550,241
|
|
20240326,102700,505825500,23600,23600,23650,23550,156
|
|
20240326,102600,502148100,23600,23500,23600,23500,187
|
|
20240326,102500,497737250,23450,23550,23600,23450,284
|
|
20240326,102400,491050450,23550,23500,23550,23500,372
|
|
20240326,102300,482302050,23500,23550,23600,23500,231
|
|
20240326,102200,476861950,23550,23600,23600,23550,236
|
|
20240326,102100,471303000,23600,23650,23650,23550,47
|
|
20240326,102000,470194150,23550,23650,23700,23550,228
|
|
20240326,101900,464807850,23650,23700,23750,23600,396
|
|
20240326,101800,455433150,23700,23550,23750,23500,2615
|
|
20240326,101700,393513100,23500,23450,23500,23450,257
|
|
20240326,101600,387474200,23450,23500,23550,23450,252
|
|
20240326,101500,381551550,23500,23500,23550,23450,564
|
|
20240326,101400,368297200,23450,23450,23500,23450,27
|
|
20240326,101300,367663600,23450,23450,23450,23450,118
|
|
20240326,101200,364896500,23450,23450,23450,23400,109
|
|
20240326,101100,362341050,23450,23450,23500,23450,22
|
|
20240326,101000,361825100,23500,23450,23500,23450,56
|
|
20240326,100900,360511550,23450,23450,23450,23450,168
|
|
20240326,100800,356571950,23500,23450,23500,23450,18
|
|
20240326,100700,356149550,23450,23450,23500,23450,70
|
|
20240326,100600,354505800,23450,23450,23450,23450,28
|
|
20240326,100500,353849200,23450,23400,23500,23350,434
|
|
20240326,100400,343692900,23500,23450,23500,23400,253
|
|
20240326,100300,337765300,23400,23400,23500,23400,512
|
|
20240326,100200,325758650,23400,23450,23450,23400,29
|
|
20240326,100100,325079750,23400,23400,23450,23400,63
|
|
20240326,100000,323603300,23400,23450,23450,23400,75
|
|
20240326,095900,321845200,23400,23350,23450,23350,101
|
|
20240326,095800,319481800,23400,23400,23400,23350,37
|
|
20240326,095700,318616600,23350,23400,23400,23350,336
|
|
20240326,095600,310755100,23400,23400,23450,23400,63
|
|
20240326,095500,309278650,23400,23400,23400,23400,14
|
|
20240326,095400,308951050,23400,23400,23450,23400,28
|
|
20240326,095300,308295550,23400,23400,23450,23400,95
|
|
20240326,095200,306068700,23400,23400,23450,23400,29
|
|
20240326,095100,305389800,23350,23400,23400,23350,179
|
|
20240326,095000,301202100,23450,23400,23450,23400,19
|
|
20240326,094900,300757150,23400,23400,23450,23400,46
|
|
20240326,094800,299679800,23450,23350,23450,23350,24
|
|
20240326,094700,299118500,23400,23450,23500,23400,1368
|
|
20240326,094600,267036850,23400,23400,23400,23400,18
|
|
20240326,094500,266615650,23400,23400,23450,23400,18
|
|
20240326,094400,266194150,23400,23450,23450,23400,92
|
|
20240326,094300,264037700,23400,23350,23400,23350,41
|
|
20240326,094200,263078900,23350,23400,23400,23350,70
|
|
20240326,094100,261441500,23350,23400,23400,23350,45
|
|
20240326,094000,260389400,23400,23400,23400,23350,134
|
|
20240326,093900,257254400,23400,23400,23500,23400,166
|
|
20240326,093800,253367450,23400,23400,23450,23400,78
|
|
20240326,093700,251541900,23450,23450,23450,23450,78
|
|
20240326,093600,249712800,23400,23400,23500,23400,64
|
|
20240326,093500,248214600,23400,23400,23450,23400,1366
|
|
20240326,093400,216192550,23400,23400,23450,23400,82
|
|
20240326,093300,214270650,23400,23400,23400,23400,18
|
|
20240326,093200,213849450,23450,23400,23450,23400,40
|
|
20240326,093100,212913100,23450,23400,23450,23400,28
|
|
20240326,093000,212257400,23450,23350,23450,23350,64
|
|
20240326,092900,210758100,23400,23350,23450,23350,31
|
|
20240326,092800,210033150,23350,23300,23350,23300,20
|
|
20240326,092700,209566750,23350,23350,23450,23350,1117
|
|
20240326,092600,183461600,23350,23400,23400,23350,235
|
|
20240326,092500,177962950,23400,23400,23450,23400,35
|
|
20240326,092400,177143650,23400,23450,23450,23350,658
|
|
20240326,092300,161745800,23400,23450,23450,23400,260
|
|
20240326,092200,155650000,23400,23400,23400,23400,14
|
|
20240326,092100,155322400,23450,23400,23450,23400,108
|
|
20240326,092000,152794800,23350,23450,23450,23350,245
|
|
20240326,091900,147058300,23450,23400,23450,23400,78
|
|
20240326,091800,145232800,23400,23350,23450,23350,85
|
|
20240326,091700,143240850,23350,23350,23400,23350,34
|
|
20240326,091600,142445950,23350,23400,23450,23350,41
|
|
20240326,091500,141486400,23400,23400,23400,23400,189
|
|
20240326,091400,137063800,23400,23450,23450,23400,342
|
|
20240326,091300,129058300,23400,23400,23450,23400,55
|
|
20240326,091200,127769750,23400,23450,23450,23400,45
|
|
20240326,091100,126715150,23400,23450,23450,23350,275
|
|
20240326,091000,120267600,23450,23350,23500,23350,1919
|
|
20240326,090900,75323150,23350,23350,23350,23350,175
|
|
20240326,090800,71236900,23350,23400,23400,23350,321
|
|
20240326,090700,63726100,23400,23300,23400,23250,1214
|
|
20240326,090600,35354500,23300,23350,23350,23300,200
|
|
20240326,090500,30689250,23300,23350,23400,23250,108
|
|
20240326,090400,28168150,23400,23400,23400,23350,289
|
|
20240326,090300,21415850,23400,23350,23400,23350,137
|
|
20240326,090200,18214750,23300,23300,23350,23300,226
|
|
20240326,090100,12947500,23300,23250,23300,23250,98
|
|
20240326,090000,10664500,23250,23300,23300,23250,458
|