577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,183300,1269630950,26300,26300,26300,26300,0
|
|
20240314,183200,1269630950,26300,26300,26300,26300,0
|
|
20240314,183100,1269630950,26300,26300,26300,26300,0
|
|
20240314,183000,1269630950,26300,26300,26300,26300,0
|
|
20240314,182900,1269630950,26300,26300,26300,26300,0
|
|
20240314,182800,1269630950,26300,26300,26300,26300,0
|
|
20240314,182700,1269630950,26300,26300,26300,26300,0
|
|
20240314,182600,1269630950,26300,26300,26300,26300,0
|
|
20240314,182500,1269630950,26300,26300,26300,26300,0
|
|
20240314,182400,1269630950,26300,26300,26300,26300,0
|
|
20240314,182300,1269630950,26300,26300,26300,26300,0
|
|
20240314,182200,1269630950,26300,26300,26300,26300,0
|
|
20240314,182100,1269630950,26300,26300,26300,26300,0
|
|
20240314,182000,1269630950,26300,26300,26300,26300,0
|
|
20240314,181900,1269630950,26300,26300,26300,26300,0
|
|
20240314,181800,1269630950,26300,26300,26300,26300,0
|
|
20240314,181700,1269630950,26300,26300,26300,26300,0
|
|
20240314,181600,1269630950,26300,26300,26300,26300,0
|
|
20240314,181500,1269630950,26300,26300,26300,26300,0
|
|
20240314,181400,1269630950,26300,26300,26300,26300,0
|
|
20240314,181300,1269630950,26300,26300,26300,26300,0
|
|
20240314,181200,1269630950,26300,26300,26300,26300,0
|
|
20240314,181100,1269630950,26300,26300,26300,26300,0
|
|
20240314,181000,1269630950,26300,26300,26300,26300,0
|
|
20240314,180900,1269630950,26300,26300,26300,26300,0
|
|
20240314,180800,1269630950,26300,26300,26300,26300,0
|
|
20240314,180700,1269630950,26300,26300,26300,26300,0
|
|
20240314,180600,1269630950,26300,26300,26300,26300,0
|
|
20240314,180500,1269630950,26300,26300,26300,26300,0
|
|
20240314,180400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,180300,1269630950,26300,26300,26300,26300,0
|
|
20240314,180200,1269630950,26300,26300,26300,26300,0
|
|
20240314,180100,1269630950,26300,26300,26300,26300,0
|
|
20240314,180000,1269630950,26300,26300,26300,26300,0
|
|
20240314,175900,1269630950,26300,26300,26300,26300,0
|
|
20240314,175800,1269630950,26300,26300,26300,26300,0
|
|
20240314,175700,1269630950,26300,26300,26300,26300,0
|
|
20240314,175600,1269630950,26300,26300,26300,26300,0
|
|
20240314,175500,1269630950,26300,26300,26300,26300,0
|
|
20240314,175400,1269630950,26300,26300,26300,26300,0
|
|
20240314,175300,1269630950,26300,26300,26300,26300,0
|
|
20240314,175200,1269630950,26300,26300,26300,26300,0
|
|
20240314,175100,1269630950,26300,26300,26300,26300,0
|
|
20240314,175000,1269630950,26300,26300,26300,26300,0
|
|
20240314,174900,1269630950,26300,26300,26300,26300,0
|
|
20240314,174800,1269630950,26300,26300,26300,26300,0
|
|
20240314,174700,1269630950,26300,26300,26300,26300,0
|
|
20240314,174600,1269630950,26300,26300,26300,26300,0
|
|
20240314,174500,1269630950,26300,26300,26300,26300,0
|
|
20240314,174400,1269630950,26300,26300,26300,26300,0
|
|
20240314,174300,1269630950,26300,26300,26300,26300,0
|
|
20240314,174200,1269630950,26300,26300,26300,26300,0
|
|
20240314,174100,1269630950,26300,26300,26300,26300,0
|
|
20240314,174000,1269630950,26300,26300,26300,26300,0
|
|
20240314,173900,1269630950,26300,26300,26300,26300,0
|
|
20240314,173800,1269630950,26300,26300,26300,26300,0
|
|
20240314,173700,1269630950,26300,26300,26300,26300,0
|
|
20240314,173600,1269630950,26300,26300,26300,26300,0
|
|
20240314,173500,1269630950,26300,26300,26300,26300,0
|
|
20240314,173400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,173300,1269630950,26300,26300,26300,26300,0
|
|
20240314,173200,1269630950,26300,26300,26300,26300,0
|
|
20240314,173100,1269630950,26300,26300,26300,26300,0
|
|
20240314,173000,1269630950,26300,26300,26300,26300,0
|
|
20240314,172900,1269630950,26300,26300,26300,26300,0
|
|
20240314,172800,1269630950,26300,26300,26300,26300,0
|
|
20240314,172700,1269630950,26300,26300,26300,26300,0
|
|
20240314,172600,1269630950,26300,26300,26300,26300,0
|
|
20240314,172500,1269630950,26300,26300,26300,26300,0
|
|
20240314,172400,1269630950,26300,26300,26300,26300,0
|
|
20240314,172300,1269630950,26300,26300,26300,26300,0
|
|
20240314,172200,1269630950,26300,26300,26300,26300,0
|
|
20240314,172100,1269630950,26300,26300,26300,26300,0
|
|
20240314,172000,1269630950,26300,26300,26300,26300,0
|
|
20240314,171900,1269630950,26300,26300,26300,26300,0
|
|
20240314,171800,1269630950,26300,26300,26300,26300,0
|
|
20240314,171700,1269630950,26300,26300,26300,26300,0
|
|
20240314,171600,1269630950,26300,26300,26300,26300,0
|
|
20240314,171500,1269630950,26300,26300,26300,26300,0
|
|
20240314,171400,1269630950,26300,26300,26300,26300,0
|
|
20240314,171300,1269630950,26300,26300,26300,26300,0
|
|
20240314,171200,1269630950,26300,26300,26300,26300,0
|
|
20240314,171100,1269630950,26300,26300,26300,26300,0
|
|
20240314,171000,1269630950,26300,26300,26300,26300,0
|
|
20240314,170900,1269630950,26300,26300,26300,26300,0
|
|
20240314,170800,1269630950,26300,26300,26300,26300,0
|
|
20240314,170700,1269630950,26300,26300,26300,26300,0
|
|
20240314,170600,1269630950,26300,26300,26300,26300,0
|
|
20240314,170500,1269630950,26300,26300,26300,26300,0
|
|
20240314,170400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,170300,1269630950,26300,26300,26300,26300,0
|
|
20240314,170200,1269630950,26300,26300,26300,26300,0
|
|
20240314,170100,1269630950,26300,26300,26300,26300,0
|
|
20240314,170000,1269630950,26300,26300,26300,26300,0
|
|
20240314,165900,1269630950,26300,26300,26300,26300,0
|
|
20240314,165800,1269630950,26300,26300,26300,26300,0
|
|
20240314,165700,1269630950,26300,26300,26300,26300,0
|
|
20240314,165600,1269630950,26300,26300,26300,26300,0
|
|
20240314,165500,1269630950,26300,26300,26300,26300,0
|
|
20240314,165400,1269630950,26300,26300,26300,26300,0
|
|
20240314,165300,1269630950,26300,26300,26300,26300,0
|
|
20240314,165200,1269630950,26300,26300,26300,26300,0
|
|
20240314,165100,1269630950,26300,26300,26300,26300,0
|
|
20240314,165000,1269630950,26300,26300,26300,26300,0
|
|
20240314,164900,1269630950,26300,26300,26300,26300,0
|
|
20240314,164800,1269630950,26300,26300,26300,26300,0
|
|
20240314,164700,1269630950,26300,26300,26300,26300,0
|
|
20240314,164600,1269630950,26300,26300,26300,26300,0
|
|
20240314,164500,1269630950,26300,26300,26300,26300,0
|
|
20240314,164400,1269630950,26300,26300,26300,26300,0
|
|
20240314,164300,1269630950,26300,26300,26300,26300,0
|
|
20240314,164200,1269630950,26300,26300,26300,26300,0
|
|
20240314,164100,1269630950,26300,26300,26300,26300,0
|
|
20240314,164000,1269630950,26300,26300,26300,26300,0
|
|
20240314,163900,1269630950,26300,26300,26300,26300,0
|
|
20240314,163800,1269630950,26300,26300,26300,26300,0
|
|
20240314,163700,1269630950,26300,26300,26300,26300,0
|
|
20240314,163600,1269630950,26300,26300,26300,26300,0
|
|
20240314,163500,1269630950,26300,26300,26300,26300,0
|
|
20240314,163400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,163300,1269630950,26300,26300,26300,26300,0
|
|
20240314,163200,1269630950,26300,26300,26300,26300,0
|
|
20240314,163100,1269630950,26300,26300,26300,26300,0
|
|
20240314,163000,1269630950,26300,26300,26300,26300,0
|
|
20240314,162900,1269630950,26300,26300,26300,26300,0
|
|
20240314,162800,1269630950,26300,26300,26300,26300,0
|
|
20240314,162700,1269630950,26300,26300,26300,26300,0
|
|
20240314,162600,1269630950,26300,26300,26300,26300,0
|
|
20240314,162500,1269630950,26300,26300,26300,26300,0
|
|
20240314,162400,1269630950,26300,26300,26300,26300,0
|
|
20240314,162300,1269630950,26300,26300,26300,26300,0
|
|
20240314,162200,1269630950,26300,26300,26300,26300,0
|
|
20240314,162100,1269630950,26300,26300,26300,26300,0
|
|
20240314,162000,1269630950,26300,26300,26300,26300,0
|
|
20240314,161900,1269630950,26300,26300,26300,26300,0
|
|
20240314,161800,1269630950,26300,26300,26300,26300,0
|
|
20240314,161700,1269630950,26300,26300,26300,26300,0
|
|
20240314,161600,1269630950,26300,26300,26300,26300,0
|
|
20240314,161500,1269630950,26300,26300,26300,26300,0
|
|
20240314,161400,1269630950,26300,26300,26300,26300,0
|
|
20240314,161300,1269630950,26300,26300,26300,26300,0
|
|
20240314,161200,1269630950,26300,26300,26300,26300,0
|
|
20240314,161100,1269630950,26300,26300,26300,26300,0
|
|
20240314,161000,1269630950,26300,26300,26300,26300,0
|
|
20240314,160900,1269630950,26300,26300,26300,26300,0
|
|
20240314,160800,1269630950,26300,26300,26300,26300,0
|
|
20240314,160700,1269630950,26300,26300,26300,26300,0
|
|
20240314,160600,1269630950,26300,26300,26300,26300,0
|
|
20240314,160500,1269630950,26300,26300,26300,26300,0
|
|
20240314,160400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,160300,1269630950,26300,26300,26300,26300,0
|
|
20240314,160200,1269630950,26300,26300,26300,26300,0
|
|
20240314,160100,1269630950,26300,26300,26300,26300,0
|
|
20240314,160000,1269630950,26300,26300,26300,26300,0
|
|
20240314,155900,1269630950,26300,26300,26300,26300,0
|
|
20240314,155800,1269630950,26300,26300,26300,26300,0
|
|
20240314,155700,1269630950,26300,26300,26300,26300,0
|
|
20240314,155600,1269630950,26300,26300,26300,26300,0
|
|
20240314,155500,1269630950,26300,26300,26300,26300,0
|
|
20240314,155400,1269630950,26300,26300,26300,26300,0
|
|
20240314,155300,1269630950,26300,26300,26300,26300,0
|
|
20240314,155200,1269630950,26300,26300,26300,26300,0
|
|
20240314,155100,1269630950,26300,26300,26300,26300,0
|
|
20240314,155000,1269630950,26300,26300,26300,26300,0
|
|
20240314,154900,1269630950,26300,26300,26300,26300,0
|
|
20240314,154800,1269630950,26300,26300,26300,26300,0
|
|
20240314,154700,1269630950,26300,26300,26300,26300,0
|
|
20240314,154600,1269630950,26300,26300,26300,26300,0
|
|
20240314,154500,1269630950,26300,26300,26300,26300,0
|
|
20240314,154400,1269630950,26300,26300,26300,26300,0
|
|
20240314,154300,1269630950,26300,26300,26300,26300,0
|
|
20240314,154200,1269630950,26300,26300,26300,26300,0
|
|
20240314,154100,1269630950,26300,26300,26300,26300,0
|
|
20240314,154000,1269630950,26300,26300,26300,26300,0
|
|
20240314,153900,1269630950,26300,26300,26300,26300,0
|
|
20240314,153800,1269630950,26300,26300,26300,26300,0
|
|
20240314,153700,1269630950,26300,26300,26300,26300,0
|
|
20240314,153600,1269630950,26300,26300,26300,26300,0
|
|
20240314,153500,1269630950,26300,26300,26300,26300,0
|
|
20240314,153400,1269630950,26300,26300,26300,26300,3782
|
|
20240314,153300,1269630950,26300,26300,26300,26300,0
|
|
20240314,153200,1269630950,26300,26300,26300,26300,0
|
|
20240314,153100,1269630950,26300,26300,26300,26300,0
|
|
20240314,153000,1269630950,26300,26300,26300,26300,3782
|
|
20240314,152900,1170164350,26200,26200,26200,26200,0
|
|
20240314,152800,1170164350,26200,26200,26200,26200,0
|
|
20240314,152700,1170164350,26200,26200,26200,26200,0
|
|
20240314,152600,1170164350,26200,26200,26200,26200,0
|
|
20240314,152500,1170164350,26200,26200,26200,26200,0
|
|
20240314,152400,1170164350,26200,26200,26200,26200,0
|
|
20240314,152300,1170164350,26200,26200,26200,26200,0
|
|
20240314,152200,1170164350,26200,26200,26200,26200,0
|
|
20240314,152100,1170164350,26200,26200,26200,26200,0
|
|
20240314,152000,1170164350,26200,26200,26200,26200,0
|
|
20240314,151900,1170164350,26200,26150,26350,26150,1562
|
|
20240314,151800,1129194750,26200,26200,26200,26200,160
|
|
20240314,151700,1125002750,26200,26150,26200,26150,37
|
|
20240314,151600,1124035150,26150,26100,26150,26100,738
|
|
20240314,151500,1104739100,26100,26100,26100,26050,129
|
|
20240314,151400,1101373650,26100,26100,26100,26050,183
|
|
20240314,151300,1096599650,26050,26100,26100,26050,147
|
|
20240314,151200,1092764000,26050,26100,26100,26050,378
|
|
20240314,151100,1082910300,26050,26050,26100,26050,885
|
|
20240314,151000,1059813300,26100,26050,26100,26050,363
|
|
20240314,150900,1050340050,26050,26050,26050,26050,32
|
|
20240314,150800,1049506450,26100,26100,26100,26100,1048
|
|
20240314,150700,1022153650,26100,26100,26100,26100,23
|
|
20240314,150600,1021553350,26100,26100,26100,26100,42
|
|
20240314,150500,1020457150,26100,26100,26100,26100,610
|
|
20240314,150400,1004536150,26100,26100,26100,26100,14
|
|
20240314,150300,1004170750,26100,26100,26100,26100,37
|
|
20240314,150200,1003205050,26100,26100,26100,26100,13
|
|
20240314,150100,1002865750,26100,26100,26100,26100,52
|
|
20240314,150000,1001508550,26100,26100,26100,26100,43
|
|
20240314,145900,1000386250,26100,26100,26100,26100,15
|
|
20240314,145800,999994750,26100,26100,26100,26100,44
|
|
20240314,145700,998846350,26100,26150,26200,26100,52
|
|
20240314,145600,997486600,26150,26150,26150,26150,22
|
|
20240314,145500,996911300,26150,26150,26150,26100,162
|
|
20240314,145400,992675450,26100,26100,26200,26100,110
|
|
20240314,145300,989801250,26100,26100,26100,26100,1
|
|
20240314,145200,989775150,26100,26100,26100,26100,50
|
|
20240314,145100,988470150,26100,26100,26100,26100,148
|
|
20240314,145000,984607350,26200,26200,26200,26200,34
|
|
20240314,144900,983716550,26100,26100,26100,26100,28
|
|
20240314,144800,982985750,26100,26100,26100,26100,29
|
|
20240314,144700,982228850,26150,26050,26150,26050,802
|
|
20240314,144600,961261200,26050,26050,26050,26050,39
|
|
20240314,144500,960245250,26050,26050,26050,26050,0
|
|
20240314,144400,960245250,26050,26100,26100,26050,55
|
|
20240314,144300,958812450,26100,26150,26150,26100,3
|
|
20240314,144200,958734100,26050,26050,26050,26050,67
|
|
20240314,144100,956988750,26050,26050,26050,26050,32
|
|
20240314,144000,956155150,26050,26100,26100,26050,126
|
|
20240314,143900,952867650,26050,26050,26050,26050,9
|
|
20240314,143800,952633200,26050,26050,26050,26050,84
|
|
20240314,143700,950445000,26050,26100,26100,26050,3393
|
|
20240314,143600,862055900,26050,26100,26100,26050,40
|
|
20240314,143500,861012350,26050,26050,26050,26050,41
|
|
20240314,143400,859944300,26050,26050,26050,26050,89
|
|
20240314,143300,857625850,26100,26050,26100,26050,33
|
|
20240314,143200,856765300,26050,26050,26050,26050,23
|
|
20240314,143100,856166150,26050,26100,26100,26050,168
|
|
20240314,143000,851782100,26050,26050,26050,26050,48
|
|
20240314,142900,850531700,26050,26100,26100,26050,57
|
|
20240314,142800,849046600,26100,26100,26100,26100,0
|
|
20240314,142700,849046600,26100,26050,26100,26050,66
|
|
20240314,142600,847327250,26050,26050,26050,26050,24
|
|
20240314,142500,846702050,26050,26050,26050,26050,0
|
|
20240314,142400,846702050,26050,26050,26050,26050,43
|
|
20240314,142300,845581900,26050,26050,26050,26050,29
|
|
20240314,142200,844826450,26100,26050,26100,26050,436
|
|
20240314,142100,833448300,26050,26050,26050,26050,43
|
|
20240314,142000,832328150,26050,26050,26050,26050,27
|
|
20240314,141900,831624800,26050,26050,26050,26050,25
|
|
20240314,141800,830973550,26050,26050,26050,26050,23
|
|
20240314,141700,830374400,26050,26100,26100,26050,51
|
|
20240314,141600,829045600,26050,26050,26050,26050,27
|
|
20240314,141500,828342250,26050,26050,26050,26050,57
|
|
20240314,141400,826857400,26050,26050,26050,26050,942
|
|
20240314,141300,802318300,26050,26050,26050,26050,41
|
|
20240314,141200,801250250,26050,26050,26050,26050,57
|
|
20240314,141100,799765400,26050,26050,26050,26050,0
|
|
20240314,141000,799765400,26050,26050,26050,26050,59
|
|
20240314,140900,798228450,26050,26100,26100,26050,176
|
|
20240314,140800,793638650,26100,26100,26100,26100,31
|
|
20240314,140700,792829550,26050,26050,26050,26050,23
|
|
20240314,140600,792230400,26050,26050,26050,26050,58
|
|
20240314,140500,790719500,26050,26050,26050,26050,19
|
|
20240314,140400,790224550,26050,26050,26050,26050,29
|
|
20240314,140300,789469100,26050,26050,26050,26050,61
|
|
20240314,140200,787880050,26050,26050,26050,26050,200
|
|
20240314,140100,782670050,26050,26050,26050,26050,75
|
|
20240314,140000,780716300,26050,26050,26050,26050,0
|
|
20240314,135900,780716300,26050,26100,26100,26050,24
|
|
20240314,135800,780091050,26050,26050,26050,26050,58
|
|
20240314,135700,778580150,26000,26000,26000,26000,0
|
|
20240314,135600,778580150,26000,26050,26050,26000,276
|
|
20240314,135500,771391650,26050,26100,26100,26050,60
|
|
20240314,135400,769828600,26050,26050,26050,26050,0
|
|
20240314,135300,769828600,26050,26050,26050,26050,122
|
|
20240314,135200,766650500,26050,26050,26050,26050,361
|
|
20240314,135100,757246450,26050,26050,26050,26050,0
|
|
20240314,135000,757246450,26050,26050,26050,26050,23
|
|
20240314,134900,756647300,26050,26050,26050,26050,24
|
|
20240314,134800,756022100,26050,26050,26050,26050,253
|
|
20240314,134700,749431450,26050,26050,26050,26050,27
|
|
20240314,134600,748728100,26050,26050,26050,26050,0
|
|
20240314,134500,748728100,26050,26100,26100,26050,99
|
|
20240314,134400,746145550,26050,26050,26050,26050,79
|
|
20240314,134300,744087600,26100,26100,26100,26100,7
|
|
20240314,134200,743904900,26050,26050,26050,26050,257
|
|
20240314,134100,737210050,26050,26050,26050,26050,57
|
|
20240314,134000,735725200,26050,26050,26050,26050,20
|
|
20240314,133900,735204200,26050,26100,26100,26050,127
|
|
20240314,133800,731890850,26050,26050,26050,26050,165
|
|
20240314,133700,727592600,26050,26050,26050,26050,0
|
|
20240314,133600,727592600,26050,26050,26050,26050,42
|
|
20240314,133500,726498500,26050,26050,26050,26050,60
|
|
20240314,133400,724935500,26050,26050,26050,26050,300
|
|
20240314,133300,717120500,26050,26050,26050,26050,26
|
|
20240314,133200,716443200,26050,26050,26050,26050,81
|
|
20240314,133100,714333150,26050,26050,26050,26050,0
|
|
20240314,133000,714333150,26050,26050,26050,26050,24
|
|
20240314,132900,713707950,26100,26050,26100,26050,46
|
|
20240314,132800,712509150,26050,26050,26050,26050,22
|
|
20240314,132700,711936050,26050,26050,26050,26050,41
|
|
20240314,132600,710868000,26050,26050,26050,26050,0
|
|
20240314,132500,710868000,26050,26050,26050,26050,64
|
|
20240314,132400,709200800,26050,26050,26050,26050,104
|
|
20240314,132300,706491600,26050,26050,26050,26050,9
|
|
20240314,132200,706257150,26150,26050,26150,26050,105
|
|
20240314,132100,703518700,26050,26050,26050,26050,27
|
|
20240314,132000,702815350,26100,26050,26100,26050,50
|
|
20240314,131900,701512200,26050,26050,26050,26050,91
|
|
20240314,131800,699141650,26050,26050,26050,26050,27
|
|
20240314,131700,698438300,26100,26100,26100,26100,12
|
|
20240314,131600,698125100,26100,26050,26100,26050,28
|
|
20240314,131500,697395650,26050,26050,26050,26050,66
|
|
20240314,131400,695676350,26050,26050,26050,26050,21
|
|
20240314,131300,695129300,26100,26100,26100,26100,14
|
|
20240314,131200,694763900,26050,26050,26050,26050,0
|
|
20240314,131100,694763900,26050,26100,26100,26050,50
|
|
20240314,131000,693460900,26050,26050,26100,26050,83
|
|
20240314,130900,691298250,26100,26150,26150,26100,23
|
|
20240314,130800,690697800,26050,26100,26100,26050,23
|
|
20240314,130700,690098600,26050,26050,26050,26050,44
|
|
20240314,130600,688952400,26050,26050,26050,26050,47
|
|
20240314,130500,687728050,26050,26050,26050,26050,21
|
|
20240314,130400,687181000,26050,26050,26050,26050,40
|
|
20240314,130300,686139000,26050,26050,26050,26050,19
|
|
20240314,130200,685644050,26050,26100,26100,26050,406
|
|
20240314,130100,675050900,26100,26100,26100,26100,0
|
|
20240314,130000,675050900,26100,26100,26100,26100,526
|
|
20240314,125900,661322300,26100,26100,26100,26100,77
|
|
20240314,125800,659312600,26100,26100,26100,26100,48
|
|
20240314,125700,658059800,26100,26100,26100,26100,27
|
|
20240314,125600,657355100,26100,26100,26100,26100,28
|
|
20240314,125500,656624300,26100,26150,26150,26100,49
|
|
20240314,125400,655343950,26100,26100,26100,26100,370
|
|
20240314,125300,645686950,26100,26100,26100,26100,322
|
|
20240314,125200,637282750,26100,26100,26100,26100,0
|
|
20240314,125100,637282750,26100,26100,26100,26100,42
|
|
20240314,125000,636186550,26100,26100,26100,26100,69
|
|
20240314,124900,634385650,26150,26150,26150,26150,35
|
|
20240314,124800,633470400,26100,26100,26100,26100,26
|
|
20240314,124700,632791800,26100,26100,26100,26100,43
|
|
20240314,124600,631669500,26100,26100,26100,26100,26
|
|
20240314,124500,630990900,26100,26100,26100,26100,27
|
|
20240314,124400,630286200,26100,26100,26100,26100,0
|
|
20240314,124300,630286200,26100,26100,26150,26100,79
|
|
20240314,124200,628222800,26100,26100,26100,26100,25
|
|
20240314,124100,627570300,26100,26100,26100,26100,38
|
|
20240314,124000,626578500,26100,26100,26100,26100,24
|
|
20240314,123900,625952100,26150,26100,26150,26100,43
|
|
20240314,123800,624828850,26100,26100,26100,26100,17
|
|
20240314,123700,624385150,26100,26100,26100,26100,69
|
|
20240314,123600,622584250,26100,26100,26100,26100,23
|
|
20240314,123500,621983950,26100,26100,26100,26100,0
|
|
20240314,123400,621983950,26100,26100,26100,26100,26
|
|
20240314,123300,621305350,26100,26100,26100,26100,41
|
|
20240314,123200,620235250,26100,26100,26100,26100,0
|
|
20240314,123100,620235250,26100,26100,26100,26100,23
|
|
20240314,123000,619634950,26100,26100,26100,26100,251
|
|
20240314,122900,613083850,26050,26050,26050,26050,71
|
|
20240314,122800,611234300,26100,26100,26100,26100,150
|
|
20240314,122700,607319300,26100,26100,26100,26100,10
|
|
20240314,122600,607058300,26100,26100,26100,26100,35
|
|
20240314,122500,606144800,26100,26100,26100,26100,528
|
|
20240314,122400,592364000,26150,26150,26150,26150,0
|
|
20240314,122300,592364000,26150,26100,26150,26100,39
|
|
20240314,122200,591345350,26100,26100,26100,26100,578
|
|
20240314,122100,576259550,26150,26150,26150,26150,0
|
|
20240314,122000,576259550,26150,26100,26150,26100,1027
|
|
20240314,121900,549404850,26100,26100,26100,26100,38
|
|
20240314,121800,548413050,26100,26100,26100,26100,0
|
|
20240314,121700,548413050,26100,26100,26100,26100,72
|
|
20240314,121600,546533850,26100,26100,26100,26100,17
|
|
20240314,121500,546090150,26100,26150,26150,26100,30
|
|
20240314,121400,545306900,26100,26100,26100,26100,27
|
|
20240314,121300,544602200,26100,26100,26100,26100,62
|
|
20240314,121200,542984000,26100,26100,26100,26100,23
|
|
20240314,121100,542383700,26100,26100,26100,26100,21
|
|
20240314,121000,541835600,26100,26100,26100,26100,8
|
|
20240314,120900,541626800,26100,26100,26100,26100,38
|
|
20240314,120800,540635000,26100,26100,26100,26100,72
|
|
20240314,120700,538755800,26100,26100,26100,26100,0
|
|
20240314,120600,538755800,26100,26100,26100,26100,41
|
|
20240314,120500,537685700,26100,26100,26100,26100,28
|
|
20240314,120400,536954900,26100,26100,26100,26100,4
|
|
20240314,120300,536850500,26100,26100,26100,26100,23
|
|
20240314,120200,536250200,26100,26100,26100,26100,27
|
|
20240314,120100,535545500,26100,26100,26100,26100,105
|
|
20240314,120000,532805000,26050,26050,26050,26050,91
|
|
20240314,115900,530434450,26050,26050,26050,26050,0
|
|
20240314,115800,530434450,26050,26050,26050,26050,22
|
|
20240314,115700,529861350,26050,26050,26050,26050,47
|
|
20240314,115600,528637000,26050,26050,26050,26050,44
|
|
20240314,115500,527490800,26050,26050,26050,26050,53
|
|
20240314,115400,526110150,26050,26050,26050,26050,26
|
|
20240314,115300,525432850,26050,26050,26050,26050,17
|
|
20240314,115200,524990000,26050,26100,26100,26050,74
|
|
20240314,115100,523062100,26050,26050,26050,26050,67
|
|
20240314,115000,521316750,26050,26050,26050,26050,17
|
|
20240314,114900,520873900,26050,26050,26050,26050,71
|
|
20240314,114800,519024350,26050,26050,26050,26050,71
|
|
20240314,114700,517174800,26050,26050,26050,26050,0
|
|
20240314,114600,517174800,26050,26100,26100,26050,44
|
|
20240314,114500,516028500,26050,26050,26050,26050,0
|
|
20240314,114400,516028500,26050,26050,26050,26050,73
|
|
20240314,114300,514126850,26050,26050,26050,26050,46
|
|
20240314,114200,512928550,26050,26050,26050,26050,0
|
|
20240314,114100,512928550,26050,26100,26100,26050,130
|
|
20240314,114000,509536900,26050,26050,26050,26050,52
|
|
20240314,113900,508182300,26050,26050,26050,26050,12
|
|
20240314,113800,507869700,26100,26100,26100,26050,48
|
|
20240314,113700,506618050,26100,26050,26100,26050,41
|
|
20240314,113600,505549300,26100,26050,26100,26050,62
|
|
20240314,113500,503932750,26050,26100,26100,26050,29
|
|
20240314,113400,503177200,26050,26050,26050,26050,32
|
|
20240314,113300,502343600,26050,26050,26050,26050,0
|
|
20240314,113200,502343600,26050,26050,26050,26050,53
|
|
20240314,113100,500962950,26050,26100,26100,26050,9
|
|
20240314,113000,500728450,26050,26050,26050,26050,24
|
|
20240314,112900,500103250,26100,26100,26100,26050,75
|
|
20240314,112800,498146950,26100,26050,26100,26050,31
|
|
20240314,112700,497338850,26050,26050,26050,26050,30
|
|
20240314,112600,496557350,26050,26100,26100,26050,49
|
|
20240314,112500,495280850,26050,26050,26050,26050,17
|
|
20240314,112400,494838000,26050,26050,26050,26050,47
|
|
20240314,112300,493613650,26050,26050,26050,26050,28
|
|
20240314,112200,492884250,26050,26050,26050,26050,19
|
|
20240314,112100,492389300,26050,26050,26050,26050,43
|
|
20240314,112000,491269150,26050,26050,26050,26050,219
|
|
20240314,111900,485564200,26050,26050,26050,26050,74
|
|
20240314,111800,483636500,26050,26050,26050,26050,30
|
|
20240314,111700,482855000,26050,26050,26050,26050,47
|
|
20240314,111600,481630650,26050,26050,26050,26050,5
|
|
20240314,111500,481500400,26050,26050,26050,26050,52
|
|
20240314,111400,480145800,26050,26050,26050,26050,91
|
|
20240314,111300,477775250,26050,26050,26050,26050,130
|
|
20240314,111200,474388750,26050,26050,26100,26050,51
|
|
20240314,111100,473060150,26050,26100,26100,26050,14
|
|
20240314,111000,472695250,26050,26050,26100,26050,42
|
|
20240314,110900,471600750,26050,26050,26050,26050,65
|
|
20240314,110800,469907500,26050,26050,26050,26050,15
|
|
20240314,110700,469516750,26050,26050,26050,26050,36
|
|
20240314,110600,468578950,26050,26000,26050,26000,35
|
|
20240314,110500,467668750,26000,26050,26050,26000,12
|
|
20240314,110400,467356300,26050,26050,26050,26000,121
|
|
20240314,110300,464205400,26050,26000,26050,26000,139
|
|
20240314,110200,460585800,26050,26050,26050,26000,208
|
|
20240314,110100,455174100,26000,26050,26050,26000,62
|
|
20240314,110000,453560750,26000,26050,26050,26000,419
|
|
20240314,105900,442646350,26050,26050,26100,26050,43
|
|
20240314,105800,441526150,26050,26050,26100,26050,157
|
|
20240314,105700,437429750,26100,26050,26100,26050,25
|
|
20240314,105600,436778000,26050,26050,26050,26050,32
|
|
20240314,105500,435944400,26100,26050,26100,26050,37
|
|
20240314,105400,434980300,26050,26000,26100,26000,192
|
|
20240314,105300,429971850,26000,26100,26100,26000,2381
|
|
20240314,105200,367858500,26100,26150,26150,26100,82
|
|
20240314,105100,365718200,26100,26100,26100,26100,0
|
|
20240314,105000,365718200,26100,26100,26100,26100,322
|
|
20240314,104900,357314000,26100,26100,26100,26100,22
|
|
20240314,104800,356739800,26100,26100,26100,26100,1
|
|
20240314,104700,356713700,26100,26100,26100,26100,35
|
|
20240314,104600,355800200,26100,26150,26150,26100,74
|
|
20240314,104500,353867750,26100,26150,26150,26100,43
|
|
20240314,104400,352744600,26100,26100,26100,26100,23
|
|
20240314,104300,352144300,26100,26100,26100,26100,34
|
|
20240314,104200,351256900,26100,26100,26100,26100,28
|
|
20240314,104100,350526100,26150,26150,26150,26100,148
|
|
20240314,104000,346657250,26150,26100,26150,26100,174
|
|
20240314,103900,342108100,26100,26150,26150,26100,145
|
|
20240314,103800,338323350,26100,26100,26150,26100,90
|
|
20240314,103700,335974250,26100,26100,26100,26100,0
|
|
20240314,103600,335974250,26100,26100,26100,26100,51
|
|
20240314,103500,334643150,26100,26100,26100,26100,25
|
|
20240314,103400,333990650,26100,26150,26150,26100,5
|
|
20240314,103300,333860100,26100,26100,26100,26100,33
|
|
20240314,103200,332998800,26100,26100,26100,26100,24
|
|
20240314,103100,332372400,26100,26100,26100,26100,4
|
|
20240314,103000,332268000,26100,26150,26150,26100,41
|
|
20240314,102900,331196550,26150,26150,26150,26150,14
|
|
20240314,102800,330830450,26100,26150,26300,26100,42
|
|
20240314,102700,329733550,26100,26100,26150,26100,43
|
|
20240314,102600,328610750,26100,26150,26150,26100,13
|
|
20240314,102500,328271000,26150,26200,26300,26150,60
|
|
20240314,102400,326700050,26150,26300,26300,26100,48
|
|
20240314,102300,325445700,26300,26100,26300,26100,40
|
|
20240314,102200,324399000,26150,26150,26150,26150,50
|
|
20240314,102100,323091500,26150,26100,26150,26100,55
|
|
20240314,102000,321655950,26100,26100,26100,26100,19
|
|
20240314,101900,321160050,26150,26150,26150,26150,20
|
|
20240314,101800,320637050,26100,26100,26150,26100,72
|
|
20240314,101700,318755800,26100,26100,26100,26100,14
|
|
20240314,101600,318390400,26100,26150,26200,26100,273
|
|
20240314,101500,311246950,26150,26150,26150,26150,13
|
|
20240314,101400,310907000,26100,26200,26200,26100,176
|
|
20240314,101300,306299750,26150,26300,26300,26150,1233
|
|
20240314,101200,273902850,26350,26350,26350,26350,330
|
|
20240314,101100,265207350,26350,26350,26350,26350,36
|
|
20240314,101000,264258750,26350,26350,26350,26300,353
|
|
20240314,100900,254958650,26400,26400,26400,26400,14
|
|
20240314,100800,254589050,26350,26350,26350,26350,22
|
|
20240314,100700,254009350,26350,26350,26350,26350,5
|
|
20240314,100600,253877600,26350,26350,26350,26350,222
|
|
20240314,100500,248027900,26350,26400,26400,26350,362
|
|
20240314,100400,238472950,26350,26400,26400,26350,101
|
|
20240314,100300,235811550,26350,26350,26350,26350,206
|
|
20240314,100200,230383450,26300,26250,26300,26250,355
|
|
20240314,100100,221064450,26300,26300,26300,26300,258
|
|
20240314,100000,214279050,26300,26250,26300,26250,138
|
|
20240314,095900,210656100,26200,26200,26200,26200,1
|
|
20240314,095800,210629900,26250,26250,26250,26250,123
|
|
20240314,095700,207401150,26250,26200,26250,26200,31
|
|
20240314,095600,206587800,26200,26200,26200,26200,101
|
|
20240314,095500,203941600,26200,26200,26200,26200,117
|
|
20240314,095400,200876200,26200,26200,26200,26200,2
|
|
20240314,095300,200823800,26200,26200,26200,26200,0
|
|
20240314,095200,200823800,26200,26100,26200,26100,494
|
|
20240314,095100,187900700,26100,26100,26100,26100,177
|
|
20240314,095000,183281000,26100,26100,26100,26100,1
|
|
20240314,094900,183254900,26100,26100,26100,26100,10
|
|
20240314,094800,182993900,26100,26100,26100,26100,1
|
|
20240314,094700,182967800,26100,26100,26100,26100,2
|
|
20240314,094600,182915600,26100,26100,26100,26100,1
|
|
20240314,094500,182889500,26100,26100,26100,26100,22
|
|
20240314,094400,182315300,26100,26100,26100,26100,7
|
|
20240314,094300,182132600,26000,26150,26150,26000,801
|
|
20240314,094200,161280850,26150,26150,26150,26150,26
|
|
20240314,094100,160600950,26150,26150,26150,26150,26
|
|
20240314,094000,159921050,26150,26100,26150,26100,190
|
|
20240314,093900,154961800,26100,26050,26100,26050,168
|
|
20240314,093800,150582500,26050,26050,26050,26050,105
|
|
20240314,093700,147847250,26100,26100,26100,26100,1
|
|
20240314,093600,147821150,26100,26100,26100,26100,1
|
|
20240314,093500,147795050,26100,26100,26100,26100,328
|
|
20240314,093400,139234250,26100,26100,26100,26100,15
|
|
20240314,093300,138842750,26100,26100,26100,26100,35
|
|
20240314,093200,137929250,26100,26100,26100,26100,361
|
|
20240314,093100,128507150,26100,26100,26100,26100,65
|
|
20240314,093000,126810650,26100,26100,26100,26100,193
|
|
20240314,092900,121773350,26100,26100,26100,26100,43
|
|
20240314,092800,120651050,26100,26100,26100,26100,5
|
|
20240314,092700,120520550,26100,26100,26100,26100,7
|
|
20240314,092600,120337850,26100,26100,26100,26100,2
|
|
20240314,092500,120285650,26100,26100,26100,26100,2
|
|
20240314,092400,120233450,26100,26100,26100,26100,19
|
|
20240314,092300,119737550,26100,26100,26100,26100,9
|
|
20240314,092200,119502650,26100,26100,26100,26100,20
|
|
20240314,092100,118980650,26100,26100,26100,26100,4
|
|
20240314,092000,118876250,26100,26100,26100,26100,35
|
|
20240314,091900,117962750,26100,26100,26100,26100,1
|
|
20240314,091800,117936650,26000,26000,26000,26000,0
|
|
20240314,091700,117936650,26000,26000,26000,26000,500
|
|
20240314,091600,104936650,26000,26150,26150,26000,31
|
|
20240314,091500,104126150,26000,26100,26100,26000,1602
|
|
20240314,091400,62353250,26100,26100,26100,26100,59
|
|
20240314,091300,60813350,26100,26100,26100,26100,3
|
|
20240314,091200,60735050,26100,26100,26100,26100,4
|
|
20240314,091100,60630650,26100,26100,26100,26100,14
|
|
20240314,091000,60265250,26100,26150,26150,26100,1242
|
|
20240314,090900,27797550,26150,26150,26150,26150,0
|
|
20240314,090800,27797550,26150,26150,26150,26150,417
|
|
20240314,090700,16893000,26200,26200,26200,26200,102
|
|
20240314,090600,14220600,26200,26200,26200,26200,23
|
|
20240314,090500,13618000,26200,26200,26300,26200,174
|
|
20240314,090400,9054100,26200,26200,26250,26200,15
|
|
20240314,090300,8661050,26150,26150,26150,26150,117
|
|
20240314,090200,5601500,26150,26100,26150,26100,37
|
|
20240314,090100,4634050,26100,26150,26150,26100,33
|
|
20240314,090000,3771150,26150,25950,26150,25950,145
|