577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,183300,1130812200,26150,26150,26150,26150,0
|
|
20240313,183200,1130812200,26150,26150,26150,26150,0
|
|
20240313,183100,1130812200,26150,26150,26150,26150,0
|
|
20240313,183000,1130812200,26150,26150,26150,26150,0
|
|
20240313,182900,1130812200,26150,26150,26150,26150,0
|
|
20240313,182800,1130812200,26150,26150,26150,26150,0
|
|
20240313,182700,1130812200,26150,26150,26150,26150,0
|
|
20240313,182600,1130812200,26150,26150,26150,26150,0
|
|
20240313,182500,1130812200,26150,26150,26150,26150,0
|
|
20240313,182400,1130812200,26150,26150,26150,26150,0
|
|
20240313,182300,1130812200,26150,26150,26150,26150,0
|
|
20240313,182200,1130812200,26150,26150,26150,26150,0
|
|
20240313,182100,1130812200,26150,26150,26150,26150,0
|
|
20240313,182000,1130812200,26150,26150,26150,26150,0
|
|
20240313,181900,1130812200,26150,26150,26150,26150,0
|
|
20240313,181800,1130812200,26150,26150,26150,26150,0
|
|
20240313,181700,1130812200,26150,26150,26150,26150,0
|
|
20240313,181600,1130812200,26150,26150,26150,26150,0
|
|
20240313,181500,1130812200,26150,26150,26150,26150,0
|
|
20240313,181400,1130812200,26150,26150,26150,26150,0
|
|
20240313,181300,1130812200,26150,26150,26150,26150,0
|
|
20240313,181200,1130812200,26150,26150,26150,26150,0
|
|
20240313,181100,1130812200,26150,26150,26150,26150,0
|
|
20240313,181000,1130812200,26150,26150,26150,26150,0
|
|
20240313,180900,1130812200,26150,26150,26150,26150,0
|
|
20240313,180800,1130812200,26150,26150,26150,26150,0
|
|
20240313,180700,1130812200,26150,26150,26150,26150,0
|
|
20240313,180600,1130812200,26150,26150,26150,26150,0
|
|
20240313,180500,1130812200,26150,26150,26150,26150,0
|
|
20240313,180400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,180300,1130812200,26150,26150,26150,26150,0
|
|
20240313,180200,1130812200,26150,26150,26150,26150,0
|
|
20240313,180100,1130812200,26150,26150,26150,26150,0
|
|
20240313,180000,1130812200,26150,26150,26150,26150,0
|
|
20240313,175900,1130812200,26150,26150,26150,26150,0
|
|
20240313,175800,1130812200,26150,26150,26150,26150,0
|
|
20240313,175700,1130812200,26150,26150,26150,26150,0
|
|
20240313,175600,1130812200,26150,26150,26150,26150,0
|
|
20240313,175500,1130812200,26150,26150,26150,26150,0
|
|
20240313,175400,1130812200,26150,26150,26150,26150,0
|
|
20240313,175300,1130812200,26150,26150,26150,26150,0
|
|
20240313,175200,1130812200,26150,26150,26150,26150,0
|
|
20240313,175100,1130812200,26150,26150,26150,26150,0
|
|
20240313,175000,1130812200,26150,26150,26150,26150,0
|
|
20240313,174900,1130812200,26150,26150,26150,26150,0
|
|
20240313,174800,1130812200,26150,26150,26150,26150,0
|
|
20240313,174700,1130812200,26150,26150,26150,26150,0
|
|
20240313,174600,1130812200,26150,26150,26150,26150,0
|
|
20240313,174500,1130812200,26150,26150,26150,26150,0
|
|
20240313,174400,1130812200,26150,26150,26150,26150,0
|
|
20240313,174300,1130812200,26150,26150,26150,26150,0
|
|
20240313,174200,1130812200,26150,26150,26150,26150,0
|
|
20240313,174100,1130812200,26150,26150,26150,26150,0
|
|
20240313,174000,1130812200,26150,26150,26150,26150,0
|
|
20240313,173900,1130812200,26150,26150,26150,26150,0
|
|
20240313,173800,1130812200,26150,26150,26150,26150,0
|
|
20240313,173700,1130812200,26150,26150,26150,26150,0
|
|
20240313,173600,1130812200,26150,26150,26150,26150,0
|
|
20240313,173500,1130812200,26150,26150,26150,26150,0
|
|
20240313,173400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,173300,1130812200,26150,26150,26150,26150,0
|
|
20240313,173200,1130812200,26150,26150,26150,26150,0
|
|
20240313,173100,1130812200,26150,26150,26150,26150,0
|
|
20240313,173000,1130812200,26150,26150,26150,26150,0
|
|
20240313,172900,1130812200,26150,26150,26150,26150,0
|
|
20240313,172800,1130812200,26150,26150,26150,26150,0
|
|
20240313,172700,1130812200,26150,26150,26150,26150,0
|
|
20240313,172600,1130812200,26150,26150,26150,26150,0
|
|
20240313,172500,1130812200,26150,26150,26150,26150,0
|
|
20240313,172400,1130812200,26150,26150,26150,26150,0
|
|
20240313,172300,1130812200,26150,26150,26150,26150,0
|
|
20240313,172200,1130812200,26150,26150,26150,26150,0
|
|
20240313,172100,1130812200,26150,26150,26150,26150,0
|
|
20240313,172000,1130812200,26150,26150,26150,26150,0
|
|
20240313,171900,1130812200,26150,26150,26150,26150,0
|
|
20240313,171800,1130812200,26150,26150,26150,26150,0
|
|
20240313,171700,1130812200,26150,26150,26150,26150,0
|
|
20240313,171600,1130812200,26150,26150,26150,26150,0
|
|
20240313,171500,1130812200,26150,26150,26150,26150,0
|
|
20240313,171400,1130812200,26150,26150,26150,26150,0
|
|
20240313,171300,1130812200,26150,26150,26150,26150,0
|
|
20240313,171200,1130812200,26150,26150,26150,26150,0
|
|
20240313,171100,1130812200,26150,26150,26150,26150,0
|
|
20240313,171000,1130812200,26150,26150,26150,26150,0
|
|
20240313,170900,1130812200,26150,26150,26150,26150,0
|
|
20240313,170800,1130812200,26150,26150,26150,26150,0
|
|
20240313,170700,1130812200,26150,26150,26150,26150,0
|
|
20240313,170600,1130812200,26150,26150,26150,26150,0
|
|
20240313,170500,1130812200,26150,26150,26150,26150,0
|
|
20240313,170400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,170300,1130812200,26150,26150,26150,26150,0
|
|
20240313,170200,1130812200,26150,26150,26150,26150,0
|
|
20240313,170100,1130812200,26150,26150,26150,26150,0
|
|
20240313,170000,1130812200,26150,26150,26150,26150,0
|
|
20240313,165900,1130812200,26150,26150,26150,26150,0
|
|
20240313,165800,1130812200,26150,26150,26150,26150,0
|
|
20240313,165700,1130812200,26150,26150,26150,26150,0
|
|
20240313,165600,1130812200,26150,26150,26150,26150,0
|
|
20240313,165500,1130812200,26150,26150,26150,26150,0
|
|
20240313,165400,1130812200,26150,26150,26150,26150,0
|
|
20240313,165300,1130812200,26150,26150,26150,26150,0
|
|
20240313,165200,1130812200,26150,26150,26150,26150,0
|
|
20240313,165100,1130812200,26150,26150,26150,26150,0
|
|
20240313,165000,1130812200,26150,26150,26150,26150,0
|
|
20240313,164900,1130812200,26150,26150,26150,26150,0
|
|
20240313,164800,1130812200,26150,26150,26150,26150,0
|
|
20240313,164700,1130812200,26150,26150,26150,26150,0
|
|
20240313,164600,1130812200,26150,26150,26150,26150,0
|
|
20240313,164500,1130812200,26150,26150,26150,26150,0
|
|
20240313,164400,1130812200,26150,26150,26150,26150,0
|
|
20240313,164300,1130812200,26150,26150,26150,26150,0
|
|
20240313,164200,1130812200,26150,26150,26150,26150,0
|
|
20240313,164100,1130812200,26150,26150,26150,26150,0
|
|
20240313,164000,1130812200,26150,26150,26150,26150,0
|
|
20240313,163900,1130812200,26150,26150,26150,26150,0
|
|
20240313,163800,1130812200,26150,26150,26150,26150,0
|
|
20240313,163700,1130812200,26150,26150,26150,26150,0
|
|
20240313,163600,1130812200,26150,26150,26150,26150,0
|
|
20240313,163500,1130812200,26150,26150,26150,26150,0
|
|
20240313,163400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,163300,1130812200,26150,26150,26150,26150,0
|
|
20240313,163200,1130812200,26150,26150,26150,26150,0
|
|
20240313,163100,1130812200,26150,26150,26150,26150,0
|
|
20240313,163000,1130812200,26150,26150,26150,26150,0
|
|
20240313,162900,1130812200,26150,26150,26150,26150,0
|
|
20240313,162800,1130812200,26150,26150,26150,26150,0
|
|
20240313,162700,1130812200,26150,26150,26150,26150,0
|
|
20240313,162600,1130812200,26150,26150,26150,26150,0
|
|
20240313,162500,1130812200,26150,26150,26150,26150,0
|
|
20240313,162400,1130812200,26150,26150,26150,26150,0
|
|
20240313,162300,1130812200,26150,26150,26150,26150,0
|
|
20240313,162200,1130812200,26150,26150,26150,26150,0
|
|
20240313,162100,1130812200,26150,26150,26150,26150,0
|
|
20240313,162000,1130812200,26150,26150,26150,26150,0
|
|
20240313,161900,1130812200,26150,26150,26150,26150,0
|
|
20240313,161800,1130812200,26150,26150,26150,26150,0
|
|
20240313,161700,1130812200,26150,26150,26150,26150,0
|
|
20240313,161600,1130812200,26150,26150,26150,26150,0
|
|
20240313,161500,1130812200,26150,26150,26150,26150,0
|
|
20240313,161400,1130812200,26150,26150,26150,26150,0
|
|
20240313,161300,1130812200,26150,26150,26150,26150,0
|
|
20240313,161200,1130812200,26150,26150,26150,26150,0
|
|
20240313,161100,1130812200,26150,26150,26150,26150,0
|
|
20240313,161000,1130812200,26150,26150,26150,26150,0
|
|
20240313,160900,1130812200,26150,26150,26150,26150,0
|
|
20240313,160800,1130812200,26150,26150,26150,26150,0
|
|
20240313,160700,1130812200,26150,26150,26150,26150,0
|
|
20240313,160600,1130812200,26150,26150,26150,26150,0
|
|
20240313,160500,1130812200,26150,26150,26150,26150,0
|
|
20240313,160400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,160300,1130812200,26150,26150,26150,26150,0
|
|
20240313,160200,1130812200,26150,26150,26150,26150,0
|
|
20240313,160100,1130812200,26150,26150,26150,26150,0
|
|
20240313,160000,1130812200,26150,26150,26150,26150,0
|
|
20240313,155900,1130812200,26150,26150,26150,26150,0
|
|
20240313,155800,1130812200,26150,26150,26150,26150,0
|
|
20240313,155700,1130812200,26150,26150,26150,26150,0
|
|
20240313,155600,1130812200,26150,26150,26150,26150,0
|
|
20240313,155500,1130812200,26150,26150,26150,26150,0
|
|
20240313,155400,1130812200,26150,26150,26150,26150,0
|
|
20240313,155300,1130812200,26150,26150,26150,26150,0
|
|
20240313,155200,1130812200,26150,26150,26150,26150,0
|
|
20240313,155100,1130812200,26150,26150,26150,26150,0
|
|
20240313,155000,1130812200,26150,26150,26150,26150,0
|
|
20240313,154900,1130812200,26150,26150,26150,26150,0
|
|
20240313,154800,1130812200,26150,26150,26150,26150,0
|
|
20240313,154700,1130812200,26150,26150,26150,26150,0
|
|
20240313,154600,1130812200,26150,26150,26150,26150,0
|
|
20240313,154500,1130812200,26150,26150,26150,26150,0
|
|
20240313,154400,1130812200,26150,26150,26150,26150,0
|
|
20240313,154300,1130812200,26150,26150,26150,26150,0
|
|
20240313,154200,1130812200,26150,26150,26150,26150,0
|
|
20240313,154100,1130812200,26150,26150,26150,26150,0
|
|
20240313,154000,1130812200,26150,26150,26150,26150,0
|
|
20240313,153900,1130812200,26150,26150,26150,26150,0
|
|
20240313,153800,1130812200,26150,26150,26150,26150,0
|
|
20240313,153700,1130812200,26150,26150,26150,26150,0
|
|
20240313,153600,1130812200,26150,26150,26150,26150,0
|
|
20240313,153500,1130812200,26150,26150,26150,26150,0
|
|
20240313,153400,1130812200,26150,26150,26150,26150,2410
|
|
20240313,153300,1130812200,26150,26150,26150,26150,0
|
|
20240313,153200,1130812200,26150,26150,26150,26150,0
|
|
20240313,153100,1130812200,26150,26150,26150,26150,0
|
|
20240313,153000,1130812200,26150,26150,26150,26150,2410
|
|
20240313,152900,1067790700,26100,26100,26100,26100,0
|
|
20240313,152800,1067790700,26100,26100,26100,26100,0
|
|
20240313,152700,1067790700,26100,26100,26100,26100,0
|
|
20240313,152600,1067790700,26100,26100,26100,26100,0
|
|
20240313,152500,1067790700,26100,26100,26100,26100,0
|
|
20240313,152400,1067790700,26100,26100,26100,26100,0
|
|
20240313,152300,1067790700,26100,26100,26100,26100,0
|
|
20240313,152200,1067790700,26100,26100,26100,26100,0
|
|
20240313,152100,1067790700,26100,26100,26100,26100,0
|
|
20240313,152000,1067790700,26100,26100,26100,26100,0
|
|
20240313,151900,1067790700,26100,26200,26200,26100,16
|
|
20240313,151800,1067371800,26200,26200,26200,26200,1
|
|
20240313,151700,1067345600,26150,26100,26150,26100,81
|
|
20240313,151600,1065227500,26100,26100,26100,26100,0
|
|
20240313,151500,1065227500,26100,26100,26100,26100,6
|
|
20240313,151400,1065070900,26150,26150,26150,26150,28
|
|
20240313,151300,1064338700,26100,26150,26150,26100,316
|
|
20240313,151200,1056075600,26150,26200,26200,26150,2
|
|
20240313,151100,1056023250,26100,26200,26200,26100,7
|
|
20240313,151000,1055840350,26150,26100,26150,26100,156
|
|
20240313,150900,1051761050,26100,26100,26100,26100,163
|
|
20240313,150800,1047506750,26100,26100,26100,26100,2
|
|
20240313,150700,1047454550,26100,26100,26100,26100,0
|
|
20240313,150600,1047454550,26100,26150,26150,26100,2
|
|
20240313,150500,1047402300,26150,26150,26150,26150,5
|
|
20240313,150400,1047271550,26200,26200,26200,26200,1
|
|
20240313,150300,1047245350,26150,26200,26200,26150,599
|
|
20240313,150200,1031581450,26150,26200,26200,26150,105
|
|
20240313,150100,1028835450,26150,26150,26150,26150,2
|
|
20240313,150000,1028783150,26150,26150,26150,26150,342
|
|
20240313,145900,1019839850,26150,26150,26150,26150,0
|
|
20240313,145800,1019839850,26150,26150,26150,26150,100
|
|
20240313,145700,1017224850,26200,26200,26200,26200,4
|
|
20240313,145600,1017120050,26150,26200,26200,26150,6
|
|
20240313,145500,1016962900,26200,26200,26200,26200,0
|
|
20240313,145400,1016962900,26200,26200,26200,26200,0
|
|
20240313,145300,1016962900,26200,26200,26200,26200,0
|
|
20240313,145200,1016962900,26200,26100,26200,26100,16
|
|
20240313,145100,1016543800,26100,26150,26250,26100,1012
|
|
20240313,145000,990115800,26250,26250,26250,26250,0
|
|
20240313,144900,990115800,26250,26200,26250,26200,8
|
|
20240313,144800,989906150,26200,26200,26200,26200,100
|
|
20240313,144700,987286150,26150,26200,26200,26150,85
|
|
20240313,144600,985063300,26250,26250,26250,26250,42
|
|
20240313,144500,983960800,26250,26200,26250,26200,215
|
|
20240313,144400,978318650,26200,26150,26200,26150,101
|
|
20240313,144300,975672500,26150,26150,26150,26150,1
|
|
20240313,144200,975646350,26150,26150,26150,26150,0
|
|
20240313,144100,975646350,26150,26200,26200,26150,31
|
|
20240313,144000,974834200,26200,26200,26200,26200,50
|
|
20240313,143900,973524200,26200,26200,26200,26200,50
|
|
20240313,143800,972214200,26150,26150,26150,26150,0
|
|
20240313,143700,972214200,26150,26150,26150,26150,3
|
|
20240313,143600,972135750,26150,26150,26150,26150,1
|
|
20240313,143500,972109600,26200,26150,26200,26150,5
|
|
20240313,143400,971978800,26150,26150,26150,26150,82
|
|
20240313,143300,969834500,26200,26200,26200,26200,0
|
|
20240313,143200,969834500,26200,26150,26200,26150,2
|
|
20240313,143100,969782150,26150,26150,26150,26150,1
|
|
20240313,143000,969756000,26150,26150,26150,26150,2
|
|
20240313,142900,969703700,26150,26150,26150,26150,93
|
|
20240313,142800,967271750,26100,26100,26100,26100,0
|
|
20240313,142700,967271750,26100,26100,26100,26100,1
|
|
20240313,142600,967245650,26100,26100,26100,26100,1
|
|
20240313,142500,967219550,26100,26100,26100,26100,1
|
|
20240313,142400,967193450,26100,26100,26100,26100,500
|
|
20240313,142300,954143450,26200,26200,26200,26200,34
|
|
20240313,142200,953252650,26200,26100,26200,26100,41
|
|
20240313,142100,952181950,26100,26100,26100,26100,15
|
|
20240313,142000,951790450,26100,26100,26100,26100,0
|
|
20240313,141900,951790450,26100,26100,26100,26100,1
|
|
20240313,141800,951764350,26100,26100,26100,26100,2
|
|
20240313,141700,951712150,26000,26200,26200,26000,6
|
|
20240313,141600,951555150,26200,26000,26200,26000,64
|
|
20240313,141500,949878550,26050,26050,26050,26050,0
|
|
20240313,141400,949878550,26050,26050,26050,26050,0
|
|
20240313,141300,949878550,26050,26050,26050,26050,0
|
|
20240313,141200,949878550,26050,26050,26050,26050,0
|
|
20240313,141100,949878550,26050,26050,26050,26050,1
|
|
20240313,141000,949852500,26200,26200,26200,26200,0
|
|
20240313,140900,949852500,26200,26200,26200,26200,1
|
|
20240313,140800,949826300,26100,26050,26100,26050,144
|
|
20240313,140700,946075050,25950,26150,26150,25950,3143
|
|
20240313,140600,864377150,26150,26150,26150,26150,1
|
|
20240313,140500,864351000,26200,26200,26200,26200,1
|
|
20240313,140400,864324800,26150,26150,26150,26150,0
|
|
20240313,140300,864324800,26150,26200,26200,26150,35
|
|
20240313,140200,863407850,26200,26200,26200,26200,11
|
|
20240313,140100,863119650,26150,26150,26150,26150,0
|
|
20240313,140000,863119650,26150,26150,26150,26150,1
|
|
20240313,135900,863093500,26150,26150,26150,26150,1
|
|
20240313,135800,863067350,26150,26200,26200,26150,107
|
|
20240313,135700,860264300,26200,26150,26200,26150,480
|
|
20240313,135600,847693550,26150,26150,26150,26150,199
|
|
20240313,135500,842489700,26150,26100,26150,26050,763
|
|
20240313,135400,822574950,26100,26100,26100,26100,2
|
|
20240313,135300,822522750,26100,26100,26100,26100,0
|
|
20240313,135200,822522750,26100,26100,26100,26100,9
|
|
20240313,135100,822287850,26050,26050,26050,26050,2
|
|
20240313,135000,822235750,26100,26100,26100,26100,11
|
|
20240313,134900,821948650,26100,26100,26100,26100,33
|
|
20240313,134800,821087350,26050,26050,26050,26050,0
|
|
20240313,134700,821087350,26050,26050,26050,26050,1
|
|
20240313,134600,821061300,26100,26100,26100,26100,6
|
|
20240313,134500,820904700,26000,26000,26000,26000,0
|
|
20240313,134400,820904700,26000,26000,26000,26000,77
|
|
20240313,134300,818902700,26100,26000,26100,26000,2
|
|
20240313,134200,818850600,26000,26000,26000,26000,0
|
|
20240313,134100,818850600,26000,26000,26000,26000,1
|
|
20240313,134000,818824600,26000,26000,26000,26000,0
|
|
20240313,133900,818824600,26000,26000,26000,26000,0
|
|
20240313,133800,818824600,26000,26000,26000,26000,41
|
|
20240313,133700,817758600,26000,26000,26000,26000,0
|
|
20240313,133600,817758600,26000,26000,26000,26000,300
|
|
20240313,133500,809958600,26100,26100,26100,26100,1
|
|
20240313,133400,809932500,26000,26000,26100,26000,37
|
|
20240313,133300,808967100,26000,26000,26000,26000,0
|
|
20240313,133200,808967100,26000,26000,26000,26000,1
|
|
20240313,133100,808941100,26050,26050,26050,26050,0
|
|
20240313,133000,808941100,26050,26000,26050,26000,7
|
|
20240313,132900,808758900,26000,26000,26000,26000,0
|
|
20240313,132800,808758900,26000,26000,26000,26000,0
|
|
20240313,132700,808758900,26000,26000,26000,26000,40
|
|
20240313,132600,807718900,26000,26000,26000,26000,1
|
|
20240313,132500,807692900,26000,26000,26000,26000,1
|
|
20240313,132400,807666900,26000,26000,26000,26000,0
|
|
20240313,132300,807666900,26000,26000,26000,26000,216
|
|
20240313,132200,802050900,26000,26000,26000,26000,21
|
|
20240313,132100,801504900,26000,26000,26000,26000,1000
|
|
20240313,132000,775504900,26000,26000,26000,26000,0
|
|
20240313,131900,775504900,26000,26000,26000,26000,0
|
|
20240313,131800,775504900,26000,26050,26050,26000,31
|
|
20240313,131700,774697900,26050,26050,26100,26050,55
|
|
20240313,131600,773264900,26100,26100,26100,26100,2
|
|
20240313,131500,773212700,26100,26150,26150,26100,710
|
|
20240313,131400,754679800,26100,26000,26100,26000,333
|
|
20240313,131300,745988600,26000,26000,26000,26000,1
|
|
20240313,131200,745962600,26100,26100,26100,26100,989
|
|
20240313,131100,720149700,26100,26100,26100,26100,2
|
|
20240313,131000,720097500,26100,26100,26100,26100,0
|
|
20240313,130900,720097500,26100,26100,26100,26100,1
|
|
20240313,130800,720071400,26100,26150,26150,26100,279
|
|
20240313,130700,712789400,26100,26100,26100,26100,0
|
|
20240313,130600,712789400,26100,26100,26100,26100,23
|
|
20240313,130500,712189100,26150,26150,26150,26150,0
|
|
20240313,130400,712189100,26150,26150,26150,26150,5
|
|
20240313,130300,712058350,26150,26150,26150,26150,37
|
|
20240313,130200,711090800,26150,26150,26150,26150,4
|
|
20240313,130100,710986200,26100,26100,26100,26100,0
|
|
20240313,130000,710986200,26100,26150,26150,26100,3
|
|
20240313,125900,710907850,26100,26100,26100,26100,0
|
|
20240313,125800,710907850,26100,26100,26100,26100,0
|
|
20240313,125700,710907850,26100,26100,26100,26100,1
|
|
20240313,125600,710881750,26150,26150,26150,26150,10
|
|
20240313,125500,710620250,26150,26100,26150,26100,49
|
|
20240313,125400,709338950,26100,26100,26100,26100,0
|
|
20240313,125300,709338950,26100,26100,26100,26100,0
|
|
20240313,125200,709338950,26100,26100,26100,26100,10
|
|
20240313,125100,709077950,26100,26100,26100,26100,1
|
|
20240313,125000,709051850,26100,26100,26100,26100,185
|
|
20240313,124900,704223350,26150,26100,26150,26100,472
|
|
20240313,124800,691904050,26050,26050,26050,26050,0
|
|
20240313,124700,691904050,26050,26000,26050,26000,254
|
|
20240313,124600,685291650,26050,26050,26050,26050,9
|
|
20240313,124500,685057200,26050,26050,26050,26050,2
|
|
20240313,124400,685005100,26000,26000,26000,26000,1
|
|
20240313,124300,684979100,26000,26000,26000,26000,8
|
|
20240313,124200,684771100,26000,26000,26000,26000,0
|
|
20240313,124100,684771100,26000,26000,26000,26000,1
|
|
20240313,124000,684745100,26050,26050,26050,26050,5
|
|
20240313,123900,684614850,26050,26050,26050,26050,1
|
|
20240313,123800,684588800,26050,26000,26050,26000,32
|
|
20240313,123700,683755250,26000,26000,26000,26000,0
|
|
20240313,123600,683755250,26000,26000,26000,26000,0
|
|
20240313,123500,683755250,26000,26000,26000,26000,1
|
|
20240313,123400,683729250,26000,26050,26050,26000,14
|
|
20240313,123300,683365150,26000,26050,26050,26000,101
|
|
20240313,123200,680734150,26050,26050,26050,26050,290
|
|
20240313,123100,673179650,26050,26050,26050,26050,0
|
|
20240313,123000,673179650,26050,26050,26050,26050,138
|
|
20240313,122900,669584750,26050,26050,26050,26050,35
|
|
20240313,122800,668673000,26000,26000,26000,26000,0
|
|
20240313,122700,668673000,26000,26000,26000,26000,3
|
|
20240313,122600,668595000,26050,26000,26050,26000,3
|
|
20240313,122500,668516950,26000,26000,26050,26000,41
|
|
20240313,122400,667450800,26000,26050,26050,26000,3
|
|
20240313,122300,667372700,26050,26050,26050,26050,1
|
|
20240313,122200,667346650,26000,26000,26000,26000,518
|
|
20240313,122100,653878650,26000,25950,26000,25950,798
|
|
20240313,122000,633165550,25950,25950,25950,25950,0
|
|
20240313,121900,633165550,25950,25950,25950,25900,24
|
|
20240313,121800,632542800,25900,25950,25950,25900,52
|
|
20240313,121700,631193450,25900,25900,25900,25900,1
|
|
20240313,121600,631167550,25950,25900,25950,25900,202
|
|
20240313,121500,625935700,25900,25900,25900,25900,15
|
|
20240313,121400,625547200,25950,25950,25950,25950,0
|
|
20240313,121300,625547200,25950,25950,25950,25950,1
|
|
20240313,121200,625521250,25900,25900,25900,25900,500
|
|
20240313,121100,612571250,25950,25900,25950,25900,5
|
|
20240313,121000,612441650,25900,25900,25900,25900,201
|
|
20240313,120900,607235750,25900,25950,25950,25900,123
|
|
20240313,120800,604048900,25900,25900,25900,25900,212
|
|
20240313,120700,598558100,25850,25850,25850,25850,0
|
|
20240313,120600,598558100,25850,25850,25850,25850,0
|
|
20240313,120500,598558100,25850,25900,25900,25850,972
|
|
20240313,120400,573387800,25950,25950,25950,25950,0
|
|
20240313,120300,573387800,25950,25950,25950,25950,0
|
|
20240313,120200,573387800,25950,25950,25950,25950,25
|
|
20240313,120100,572739050,25900,25900,25900,25900,1
|
|
20240313,120000,572713150,25900,25900,25900,25900,2
|
|
20240313,115900,572661350,25950,25950,25950,25950,64
|
|
20240313,115800,571000550,25950,25950,25950,25950,9
|
|
20240313,115700,570767000,25950,25950,25950,25950,8
|
|
20240313,115600,570559400,25950,26000,26000,25950,91
|
|
20240313,115500,568196200,26000,25950,26000,25950,2
|
|
20240313,115400,568144250,25950,25950,25950,25950,1
|
|
20240313,115300,568118300,26000,26000,26000,26000,1
|
|
20240313,115200,568092300,25950,25900,25950,25900,3
|
|
20240313,115100,568014550,25950,25950,25950,25950,20
|
|
20240313,115000,567495550,25950,25950,25950,25950,0
|
|
20240313,114900,567495550,25950,25950,25950,25950,0
|
|
20240313,114800,567495550,25950,25950,25950,25950,10
|
|
20240313,114700,567236050,25950,25950,25950,25950,5
|
|
20240313,114600,567106300,25950,25950,25950,25950,50
|
|
20240313,114500,565808800,25950,25950,25950,25950,1
|
|
20240313,114400,565782850,26000,25950,26000,25950,52
|
|
20240313,114300,564433400,25950,25950,25950,25950,1
|
|
20240313,114200,564407450,26000,26000,26000,26000,0
|
|
20240313,114100,564407450,26000,26000,26000,26000,35
|
|
20240313,114000,563497450,25950,25950,25950,25950,0
|
|
20240313,113900,563497450,25950,25950,25950,25950,198
|
|
20240313,113800,558359350,25950,25950,25950,25950,0
|
|
20240313,113700,558359350,25950,25950,25950,25950,0
|
|
20240313,113600,558359350,25950,25950,25950,25950,1
|
|
20240313,113500,558333400,25950,25950,25950,25950,7
|
|
20240313,113400,558151750,26100,26100,26100,26100,1
|
|
20240313,113300,558125650,25950,26000,26000,25950,105
|
|
20240313,113200,555395700,26100,26100,26100,26100,0
|
|
20240313,113100,555395700,26100,26100,26100,26100,0
|
|
20240313,113000,555395700,26100,26100,26100,26100,12
|
|
20240313,112900,555082500,26100,26100,26100,26100,10
|
|
20240313,112800,554821500,26100,26100,26100,26000,35
|
|
20240313,112700,553908100,26000,26100,26100,26000,4
|
|
20240313,112600,553803900,26100,26100,26100,26100,40
|
|
20240313,112500,552759900,26100,26100,26100,26100,1
|
|
20240313,112400,552733800,26050,26050,26050,26050,0
|
|
20240313,112300,552733800,26050,26050,26050,26050,0
|
|
20240313,112200,552733800,26050,26100,26100,26050,51
|
|
20240313,112100,551402750,26100,26100,26100,26100,0
|
|
20240313,112000,551402750,26100,26100,26100,26100,0
|
|
20240313,111900,551402750,26100,26050,26100,26000,14
|
|
20240313,111800,551038150,26050,26050,26050,26050,142
|
|
20240313,111700,547339050,26050,26050,26050,26050,0
|
|
20240313,111600,547339050,26050,26050,26050,26050,0
|
|
20240313,111500,547339050,26050,26050,26050,26050,34
|
|
20240313,111400,546453350,26100,26100,26100,26100,0
|
|
20240313,111300,546453350,26100,26050,26100,26050,6
|
|
20240313,111200,546297000,26050,26050,26050,26050,0
|
|
20240313,111100,546297000,26050,26050,26050,26050,0
|
|
20240313,111000,546297000,26050,26050,26050,26050,174
|
|
20240313,110900,541764300,26050,26050,26050,26050,47
|
|
20240313,110800,540539950,26050,26000,26050,26000,122
|
|
20240313,110700,537367450,26000,26000,26000,26000,8
|
|
20240313,110600,537159450,26000,26000,26000,26000,3
|
|
20240313,110500,537081450,26000,26000,26000,26000,0
|
|
20240313,110400,537081450,26000,26000,26000,26000,210
|
|
20240313,110300,531621450,26000,26000,26000,26000,0
|
|
20240313,110200,531621450,26000,26000,26000,26000,10
|
|
20240313,110100,531361450,26000,26000,26000,26000,0
|
|
20240313,110000,531361450,26000,26000,26000,26000,1
|
|
20240313,105900,531335450,26000,26000,26000,26000,103
|
|
20240313,105800,528657450,26000,26000,26000,26000,0
|
|
20240313,105700,528657450,26000,26000,26000,26000,6
|
|
20240313,105600,528501450,26000,26000,26000,26000,30
|
|
20240313,105500,527721450,25950,25950,25950,25950,20
|
|
20240313,105400,527202450,26000,26000,26000,26000,42
|
|
20240313,105300,526110450,26000,25950,26000,25950,32
|
|
20240313,105200,525279250,25950,25950,25950,25950,0
|
|
20240313,105100,525279250,25950,25950,25950,25950,0
|
|
20240313,105000,525279250,25950,25950,25950,25950,99
|
|
20240313,104900,522710200,25950,25950,25950,25950,201
|
|
20240313,104800,517494250,25950,25950,25950,25950,100
|
|
20240313,104700,514899250,25950,25950,25950,25950,0
|
|
20240313,104600,514899250,25950,25950,25950,25950,1
|
|
20240313,104500,514873300,25950,25950,25950,25950,0
|
|
20240313,104400,514873300,25950,25950,25950,25950,0
|
|
20240313,104300,514873300,25950,25950,25950,25950,393
|
|
20240313,104200,504674950,25950,25950,25950,25950,0
|
|
20240313,104100,504674950,25950,25950,25950,25950,10
|
|
20240313,104000,504415450,25950,25950,25950,25950,5
|
|
20240313,103900,504285700,25950,25950,25950,25950,0
|
|
20240313,103800,504285700,25950,25950,25950,25950,308
|
|
20240313,103700,496293100,26000,26000,26000,26000,200
|
|
20240313,103600,491093100,26000,26000,26000,26000,6
|
|
20240313,103500,490937100,26000,25950,26000,25950,12
|
|
20240313,103400,490625600,25900,25900,25900,25900,0
|
|
20240313,103300,490625600,25900,25900,25900,25900,51
|
|
20240313,103200,489304700,25900,26000,26000,25900,36
|
|
20240313,103100,488369800,26000,25950,26000,25950,235
|
|
20240313,103000,482270350,26000,26000,26000,26000,6
|
|
20240313,102900,482114350,25950,25950,25950,25950,165
|
|
20240313,102800,477832600,25950,25950,25950,25950,46
|
|
20240313,102700,476638900,25950,25950,25950,25950,109
|
|
20240313,102600,473810350,25950,25950,25950,25950,80
|
|
20240313,102500,471734350,25950,26000,26000,25950,65
|
|
20240313,102400,470044850,26000,26000,26000,26000,100
|
|
20240313,102300,467444850,25950,25950,25950,25950,1
|
|
20240313,102200,467418900,25950,25950,25950,25950,0
|
|
20240313,102100,467418900,25950,25950,26000,25950,249
|
|
20240313,102000,460947350,25950,25950,25950,25950,0
|
|
20240313,101900,460947350,25950,25950,25950,25950,0
|
|
20240313,101800,460947350,25950,25950,25950,25950,0
|
|
20240313,101700,460947350,25950,26000,26000,25950,196
|
|
20240313,101600,455860100,26000,26000,26000,26000,91
|
|
20240313,101500,453494100,25950,25950,25950,25950,35
|
|
20240313,101400,452585850,25950,25900,25950,25900,95
|
|
20240313,101300,450121050,25950,25950,25950,25950,108
|
|
20240313,101200,447318450,25950,25950,25950,25950,5
|
|
20240313,101100,447188700,25950,25950,25950,25950,0
|
|
20240313,101000,447188700,25950,26000,26000,25950,33
|
|
20240313,100900,446330850,25950,25950,25950,25950,0
|
|
20240313,100800,446330850,25950,25950,25950,25950,1
|
|
20240313,100700,446304900,25950,25950,25950,25950,4
|
|
20240313,100600,446201100,25950,25950,25950,25950,3
|
|
20240313,100500,446123250,25950,25950,25950,25950,25
|
|
20240313,100400,445474500,25950,25950,25950,25950,127
|
|
20240313,100300,442178850,25900,25900,25950,25900,374
|
|
20240313,100200,432492200,25900,25800,25900,25800,735
|
|
20240313,100100,413518900,25800,25800,25800,25800,378
|
|
20240313,100000,403766500,25800,25800,25800,25800,13
|
|
20240313,095900,403431100,25750,25750,25800,25750,31
|
|
20240313,095800,402632800,25750,25800,25800,25750,300
|
|
20240313,095700,394902800,25800,25800,25800,25800,391
|
|
20240313,095600,384815000,25750,25800,25800,25750,107
|
|
20240313,095500,382054800,25800,25800,25800,25800,112
|
|
20240313,095400,379165200,25800,25800,25800,25800,2
|
|
20240313,095300,379113600,25750,25750,25750,25750,4
|
|
20240313,095200,379010600,25750,25750,25750,25750,99
|
|
20240313,095100,376461350,25750,25750,25750,25750,282
|
|
20240313,095000,369199850,25750,25800,25800,25750,268
|
|
20240313,094900,362286200,25800,25800,25800,25800,74
|
|
20240313,094800,360377000,25800,25800,25800,25750,507
|
|
20240313,094700,347316400,25800,25800,25800,25750,18
|
|
20240313,094600,346852050,25800,25800,25800,25800,6
|
|
20240313,094500,346697250,25800,25850,25850,25750,1127
|
|
20240313,094400,317636800,25850,25850,25850,25800,540
|
|
20240313,094300,303688100,25850,25900,25900,25850,4
|
|
20240313,094200,303584600,25800,25850,25900,25800,932
|
|
20240313,094100,279489950,25850,25850,25850,25850,0
|
|
20240313,094000,279489950,25850,25900,25900,25850,264
|
|
20240313,093900,272665450,25900,25900,25900,25900,30
|
|
20240313,093800,271888450,25900,25900,25950,25900,627
|
|
20240313,093700,255648900,25950,25950,25950,25950,14
|
|
20240313,093600,255285600,25950,25950,25950,25950,83
|
|
20240313,093500,253131750,25950,25950,25950,25950,4
|
|
20240313,093400,253027950,25950,25950,25950,25950,64
|
|
20240313,093300,251367150,25950,25950,25950,25950,70
|
|
20240313,093200,249550650,25950,25900,25950,25900,119
|
|
20240313,093100,246468100,25900,25900,25900,25900,19
|
|
20240313,093000,245976000,25900,25900,25900,25900,120
|
|
20240313,092900,242868000,25900,25900,25950,25900,56
|
|
20240313,092800,241417350,25900,25950,25950,25900,1369
|
|
20240313,092700,205948550,25950,26000,26000,25950,407
|
|
20240313,092600,195386550,25950,25950,25950,25950,210
|
|
20240313,092500,189937050,25950,25950,25950,25950,0
|
|
20240313,092400,189937050,25950,25950,25950,25950,4
|
|
20240313,092300,189833250,26000,25950,26000,25950,31
|
|
20240313,092200,189028700,26000,25950,26000,25950,83
|
|
20240313,092100,186874600,25950,25950,25950,25950,666
|
|
20240313,092000,169591900,25950,26050,26050,25950,71
|
|
20240313,091900,167749350,26050,26050,26050,26000,533
|
|
20240313,091800,153878400,26050,26050,26050,26050,44
|
|
20240313,091700,152732200,26000,26000,26000,26000,508
|
|
20240313,091600,139524200,26000,25900,26000,25900,290
|
|
20240313,091500,131986950,25950,26000,26000,25900,552
|
|
20240313,091400,117662950,26000,26000,26000,25950,43
|
|
20240313,091300,116545650,26000,26000,26000,26000,383
|
|
20240313,091200,106587650,26000,26000,26000,26000,13
|
|
20240313,091100,106249650,26000,26000,26000,26000,46
|
|
20240313,091000,105053650,25950,26000,26000,25950,169
|
|
20240313,090900,100668050,26050,26100,26100,26000,876
|
|
20240313,090800,77858450,26100,26200,26200,26100,355
|
|
20240313,090700,68586800,26200,26150,26200,26050,795
|
|
20240313,090600,47817300,26150,26250,26300,26150,278
|
|
20240313,090500,40533600,26250,26300,26300,26250,511
|
|
20240313,090400,27100300,26300,26300,26300,26300,20
|
|
20240313,090300,26574300,26300,26300,26300,26200,52
|
|
20240313,090200,25208200,26300,26300,26300,26300,251
|
|
20240313,090100,18606900,26300,26300,26300,26300,49
|
|
20240313,090000,17318200,26200,26200,26200,26200,661
|