578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183500,698166800,23700,23700,23700,23700,1373
|
|
20240326,183400,698166800,23700,23700,23700,23700,0
|
|
20240326,183300,698166800,23700,23700,23700,23700,0
|
|
20240326,183200,698166800,23700,23700,23700,23700,0
|
|
20240326,183100,698166800,23700,23700,23700,23700,0
|
|
20240326,183000,698166800,23700,23700,23700,23700,0
|
|
20240326,182900,698166800,23700,23700,23700,23700,0
|
|
20240326,182800,698166800,23700,23700,23700,23700,0
|
|
20240326,182700,698166800,23700,23700,23700,23700,0
|
|
20240326,182600,698166800,23700,23700,23700,23700,0
|
|
20240326,182500,698166800,23700,23700,23700,23700,0
|
|
20240326,182400,698166800,23700,23700,23700,23700,0
|
|
20240326,182300,698166800,23700,23700,23700,23700,0
|
|
20240326,182200,698166800,23700,23700,23700,23700,0
|
|
20240326,182100,698166800,23700,23700,23700,23700,0
|
|
20240326,182000,698166800,23700,23700,23700,23700,0
|
|
20240326,181900,698166800,23700,23700,23700,23700,0
|
|
20240326,181800,698166800,23700,23700,23700,23700,0
|
|
20240326,181700,698166800,23700,23700,23700,23700,0
|
|
20240326,181600,698166800,23700,23700,23700,23700,0
|
|
20240326,181500,698166800,23700,23700,23700,23700,0
|
|
20240326,181400,698166800,23700,23700,23700,23700,0
|
|
20240326,181300,698166800,23700,23700,23700,23700,0
|
|
20240326,181200,698166800,23700,23700,23700,23700,0
|
|
20240326,181100,698166800,23700,23700,23700,23700,0
|
|
20240326,181000,698166800,23700,23700,23700,23700,0
|
|
20240326,180900,698166800,23700,23700,23700,23700,0
|
|
20240326,180800,698166800,23700,23700,23700,23700,0
|
|
20240326,180700,698166800,23700,23700,23700,23700,0
|
|
20240326,180600,698166800,23700,23700,23700,23700,0
|
|
20240326,180500,698166800,23700,23700,23700,23700,1373
|
|
20240326,180400,698166800,23700,23700,23700,23700,0
|
|
20240326,180300,698166800,23700,23700,23700,23700,0
|
|
20240326,180200,698166800,23700,23700,23700,23700,0
|
|
20240326,180100,698166800,23700,23700,23700,23700,0
|
|
20240326,180000,698166800,23700,23700,23700,23700,0
|
|
20240326,175900,698166800,23700,23700,23700,23700,0
|
|
20240326,175800,698166800,23700,23700,23700,23700,0
|
|
20240326,175700,698166800,23700,23700,23700,23700,0
|
|
20240326,175600,698166800,23700,23700,23700,23700,0
|
|
20240326,175500,698166800,23700,23700,23700,23700,0
|
|
20240326,175400,698166800,23700,23700,23700,23700,0
|
|
20240326,175300,698166800,23700,23700,23700,23700,0
|
|
20240326,175200,698166800,23700,23700,23700,23700,0
|
|
20240326,175100,698166800,23700,23700,23700,23700,0
|
|
20240326,175000,698166800,23700,23700,23700,23700,0
|
|
20240326,174900,698166800,23700,23700,23700,23700,0
|
|
20240326,174800,698166800,23700,23700,23700,23700,0
|
|
20240326,174700,698166800,23700,23700,23700,23700,0
|
|
20240326,174600,698166800,23700,23700,23700,23700,0
|
|
20240326,174500,698166800,23700,23700,23700,23700,0
|
|
20240326,174400,698166800,23700,23700,23700,23700,0
|
|
20240326,174300,698166800,23700,23700,23700,23700,0
|
|
20240326,174200,698166800,23700,23700,23700,23700,0
|
|
20240326,174100,698166800,23700,23700,23700,23700,0
|
|
20240326,174000,698166800,23700,23700,23700,23700,0
|
|
20240326,173900,698166800,23700,23700,23700,23700,0
|
|
20240326,173800,698166800,23700,23700,23700,23700,0
|
|
20240326,173700,698166800,23700,23700,23700,23700,0
|
|
20240326,173600,698166800,23700,23700,23700,23700,0
|
|
20240326,173500,698166800,23700,23700,23700,23700,1373
|
|
20240326,173400,698166800,23700,23700,23700,23700,0
|
|
20240326,173300,698166800,23700,23700,23700,23700,0
|
|
20240326,173200,698166800,23700,23700,23700,23700,0
|
|
20240326,173100,698166800,23700,23700,23700,23700,0
|
|
20240326,173000,698166800,23700,23700,23700,23700,0
|
|
20240326,172900,698166800,23700,23700,23700,23700,0
|
|
20240326,172800,698166800,23700,23700,23700,23700,0
|
|
20240326,172700,698166800,23700,23700,23700,23700,0
|
|
20240326,172600,698166800,23700,23700,23700,23700,0
|
|
20240326,172500,698166800,23700,23700,23700,23700,0
|
|
20240326,172400,698166800,23700,23700,23700,23700,0
|
|
20240326,172300,698166800,23700,23700,23700,23700,0
|
|
20240326,172200,698166800,23700,23700,23700,23700,0
|
|
20240326,172100,698166800,23700,23700,23700,23700,0
|
|
20240326,172000,698166800,23700,23700,23700,23700,0
|
|
20240326,171900,698166800,23700,23700,23700,23700,0
|
|
20240326,171800,698166800,23700,23700,23700,23700,0
|
|
20240326,171700,698166800,23700,23700,23700,23700,0
|
|
20240326,171600,698166800,23700,23700,23700,23700,0
|
|
20240326,171500,698166800,23700,23700,23700,23700,0
|
|
20240326,171400,698166800,23700,23700,23700,23700,0
|
|
20240326,171300,698166800,23700,23700,23700,23700,0
|
|
20240326,171200,698166800,23700,23700,23700,23700,0
|
|
20240326,171100,698166800,23700,23700,23700,23700,0
|
|
20240326,171000,698166800,23700,23700,23700,23700,0
|
|
20240326,170900,698166800,23700,23700,23700,23700,0
|
|
20240326,170800,698166800,23700,23700,23700,23700,0
|
|
20240326,170700,698166800,23700,23700,23700,23700,0
|
|
20240326,170600,698166800,23700,23700,23700,23700,0
|
|
20240326,170500,698166800,23700,23700,23700,23700,1373
|
|
20240326,170400,698166800,23700,23700,23700,23700,0
|
|
20240326,170300,698166800,23700,23700,23700,23700,0
|
|
20240326,170200,698166800,23700,23700,23700,23700,0
|
|
20240326,170100,698166800,23700,23700,23700,23700,0
|
|
20240326,170000,698166800,23700,23700,23700,23700,0
|
|
20240326,165900,698166800,23700,23700,23700,23700,0
|
|
20240326,165800,698166800,23700,23700,23700,23700,0
|
|
20240326,165700,698166800,23700,23700,23700,23700,0
|
|
20240326,165600,698166800,23700,23700,23700,23700,0
|
|
20240326,165500,698166800,23700,23700,23700,23700,0
|
|
20240326,165400,698166800,23700,23700,23700,23700,0
|
|
20240326,165300,698166800,23700,23700,23700,23700,0
|
|
20240326,165200,698166800,23700,23700,23700,23700,0
|
|
20240326,165100,698166800,23700,23700,23700,23700,0
|
|
20240326,165000,698166800,23700,23700,23700,23700,0
|
|
20240326,164900,698166800,23700,23700,23700,23700,0
|
|
20240326,164800,698166800,23700,23700,23700,23700,0
|
|
20240326,164700,698166800,23700,23700,23700,23700,0
|
|
20240326,164600,698166800,23700,23700,23700,23700,0
|
|
20240326,164500,698166800,23700,23700,23700,23700,0
|
|
20240326,164400,698166800,23700,23700,23700,23700,0
|
|
20240326,164300,698166800,23700,23700,23700,23700,0
|
|
20240326,164200,698166800,23700,23700,23700,23700,0
|
|
20240326,164100,698166800,23700,23700,23700,23700,0
|
|
20240326,164000,698166800,23700,23700,23700,23700,0
|
|
20240326,163900,698166800,23700,23700,23700,23700,0
|
|
20240326,163800,698166800,23700,23700,23700,23700,0
|
|
20240326,163700,698166800,23700,23700,23700,23700,0
|
|
20240326,163600,698166800,23700,23700,23700,23700,0
|
|
20240326,163500,698166800,23700,23700,23700,23700,1373
|
|
20240326,163400,698166800,23700,23700,23700,23700,0
|
|
20240326,163300,698166800,23700,23700,23700,23700,0
|
|
20240326,163200,698166800,23700,23700,23700,23700,0
|
|
20240326,163100,698166800,23700,23700,23700,23700,0
|
|
20240326,163000,698166800,23700,23700,23700,23700,0
|
|
20240326,162900,698166800,23700,23700,23700,23700,0
|
|
20240326,162800,698166800,23700,23700,23700,23700,0
|
|
20240326,162700,698166800,23700,23700,23700,23700,0
|
|
20240326,162600,698166800,23700,23700,23700,23700,0
|
|
20240326,162500,698166800,23700,23700,23700,23700,0
|
|
20240326,162400,698166800,23700,23700,23700,23700,0
|
|
20240326,162300,698166800,23700,23700,23700,23700,0
|
|
20240326,162200,698166800,23700,23700,23700,23700,0
|
|
20240326,162100,698166800,23700,23700,23700,23700,0
|
|
20240326,162000,698166800,23700,23700,23700,23700,0
|
|
20240326,161900,698166800,23700,23700,23700,23700,0
|
|
20240326,161800,698166800,23700,23700,23700,23700,0
|
|
20240326,161700,698166800,23700,23700,23700,23700,0
|
|
20240326,161600,698166800,23700,23700,23700,23700,0
|
|
20240326,161500,698166800,23700,23700,23700,23700,0
|
|
20240326,161400,698166800,23700,23700,23700,23700,0
|
|
20240326,161300,698166800,23700,23700,23700,23700,0
|
|
20240326,161200,698166800,23700,23700,23700,23700,0
|
|
20240326,161100,698166800,23700,23700,23700,23700,0
|
|
20240326,161000,698166800,23700,23700,23700,23700,0
|
|
20240326,160900,698166800,23700,23700,23700,23700,0
|
|
20240326,160800,698166800,23700,23700,23700,23700,0
|
|
20240326,160700,698166800,23700,23700,23700,23700,0
|
|
20240326,160600,698166800,23700,23700,23700,23700,0
|
|
20240326,160500,698166800,23700,23700,23700,23700,1373
|
|
20240326,160400,698166800,23700,23700,23700,23700,0
|
|
20240326,160300,698166800,23700,23700,23700,23700,0
|
|
20240326,160200,698166800,23700,23700,23700,23700,0
|
|
20240326,160100,698166800,23700,23700,23700,23700,0
|
|
20240326,160000,698166800,23700,23700,23700,23700,0
|
|
20240326,155900,698166800,23700,23700,23700,23700,0
|
|
20240326,155800,698166800,23700,23700,23700,23700,0
|
|
20240326,155700,698166800,23700,23700,23700,23700,0
|
|
20240326,155600,698166800,23700,23700,23700,23700,0
|
|
20240326,155500,698166800,23700,23700,23700,23700,0
|
|
20240326,155400,698166800,23700,23700,23700,23700,0
|
|
20240326,155300,698166800,23700,23700,23700,23700,0
|
|
20240326,155200,698166800,23700,23700,23700,23700,0
|
|
20240326,155100,698166800,23700,23700,23700,23700,0
|
|
20240326,155000,698166800,23700,23700,23700,23700,0
|
|
20240326,154900,698166800,23700,23700,23700,23700,0
|
|
20240326,154800,698166800,23700,23700,23700,23700,0
|
|
20240326,154700,698166800,23700,23700,23700,23700,0
|
|
20240326,154600,698166800,23700,23700,23700,23700,0
|
|
20240326,154500,698166800,23700,23700,23700,23700,0
|
|
20240326,154400,698166800,23700,23700,23700,23700,0
|
|
20240326,154300,698166800,23700,23700,23700,23700,0
|
|
20240326,154200,698166800,23700,23700,23700,23700,0
|
|
20240326,154100,698166800,23700,23700,23700,23700,0
|
|
20240326,154000,698166800,23700,23700,23700,23700,0
|
|
20240326,153900,698166800,23700,23700,23700,23700,0
|
|
20240326,153800,698166800,23700,23700,23700,23700,0
|
|
20240326,153700,698166800,23700,23700,23700,23700,0
|
|
20240326,153600,698166800,23700,23700,23700,23700,0
|
|
20240326,153500,698166800,23700,23700,23700,23700,1373
|
|
20240326,153400,698166800,23700,23700,23700,23700,0
|
|
20240326,153300,698166800,23700,23700,23700,23700,0
|
|
20240326,153200,698166800,23700,23700,23700,23700,0
|
|
20240326,153100,698166800,23700,23700,23700,23700,0
|
|
20240326,153000,698166800,23700,23700,23700,23700,1373
|
|
20240326,152900,665626700,23700,23700,23700,23700,0
|
|
20240326,152800,665626700,23700,23700,23700,23700,0
|
|
20240326,152700,665626700,23700,23700,23700,23700,0
|
|
20240326,152600,665626700,23700,23700,23700,23700,0
|
|
20240326,152500,665626700,23700,23700,23700,23700,0
|
|
20240326,152400,665626700,23700,23700,23700,23700,0
|
|
20240326,152300,665626700,23700,23700,23700,23700,0
|
|
20240326,152200,665626700,23700,23700,23700,23700,0
|
|
20240326,152100,665626700,23700,23700,23700,23700,0
|
|
20240326,152000,665626700,23700,23700,23700,23700,0
|
|
20240326,151900,665626700,23700,23650,23700,23650,28
|
|
20240326,151800,664964200,23700,23650,23700,23650,14
|
|
20240326,151700,664632550,23700,23650,23700,23650,55
|
|
20240326,151600,663329200,23700,23600,23700,23600,126
|
|
20240326,151500,660349050,23600,23600,23600,23600,1
|
|
20240326,151400,660325450,23650,23600,23650,23600,4
|
|
20240326,151300,660231000,23650,23600,23650,23600,83
|
|
20240326,151200,658268700,23650,23600,23650,23600,6
|
|
20240326,151100,658127050,23650,23600,23650,23600,228
|
|
20240326,151000,652745700,23600,23600,23600,23600,4
|
|
20240326,150900,652651300,23600,23600,23600,23600,42
|
|
20240326,150800,651660100,23600,23600,23600,23600,78
|
|
20240326,150700,649819300,23600,23600,23600,23600,3
|
|
20240326,150600,649748500,23600,23600,23650,23600,47
|
|
20240326,150500,648638900,23600,23600,23600,23600,3
|
|
20240326,150400,648568100,23600,23600,23600,23600,62
|
|
20240326,150300,647104900,23600,23600,23600,23600,111
|
|
20240326,150200,644485300,23600,23600,23600,23600,50
|
|
20240326,150100,643305300,23600,23600,23600,23600,3
|
|
20240326,150000,643234500,23600,23600,23600,23600,4
|
|
20240326,145900,643140100,23600,23600,23600,23600,4
|
|
20240326,145800,643045700,23600,23650,23650,23600,4
|
|
20240326,145700,642951250,23650,23650,23650,23650,213
|
|
20240326,145600,637913800,23650,23700,23700,23650,4
|
|
20240326,145500,637819150,23650,23650,23650,23650,4
|
|
20240326,145400,637724550,23650,23650,23650,23650,3
|
|
20240326,145300,637653600,23650,23650,23650,23650,10
|
|
20240326,145200,637417100,23650,23650,23650,23650,18
|
|
20240326,145100,636991400,23650,23650,23650,23650,40
|
|
20240326,145000,636045400,23700,23700,23700,23650,25
|
|
20240326,144900,635454000,23650,23650,23650,23650,1
|
|
20240326,144800,635430350,23700,23700,23700,23700,0
|
|
20240326,144700,635430350,23700,23650,23700,23650,6
|
|
20240326,144600,635288400,23700,23650,23700,23650,52
|
|
20240326,144500,634058500,23650,23650,23650,23650,0
|
|
20240326,144400,634058500,23650,23650,23650,23650,0
|
|
20240326,144300,634058500,23650,23700,23700,23650,9
|
|
20240326,144200,633845600,23700,23700,23700,23700,0
|
|
20240326,144100,633845600,23700,23700,23700,23700,0
|
|
20240326,144000,633845600,23700,23700,23700,23650,111
|
|
20240326,143900,631219900,23700,23700,23700,23700,0
|
|
20240326,143800,631219900,23700,23700,23700,23700,1
|
|
20240326,143700,631196200,23650,23650,23650,23650,3
|
|
20240326,143600,631125250,23650,23650,23650,23650,1
|
|
20240326,143500,631101600,23700,23700,23700,23700,6
|
|
20240326,143400,630959400,23700,23700,23700,23700,0
|
|
20240326,143300,630959400,23700,23700,23700,23700,0
|
|
20240326,143200,630959400,23700,23700,23700,23700,0
|
|
20240326,143100,630959400,23700,23700,23700,23700,8
|
|
20240326,143000,630769800,23700,23700,23700,23700,2
|
|
20240326,142900,630722400,23700,23700,23700,23700,13
|
|
20240326,142800,630414300,23650,23650,23650,23650,102
|
|
20240326,142700,628002000,23650,23650,23650,23650,56
|
|
20240326,142600,626677600,23650,23650,23650,23650,2
|
|
20240326,142500,626630300,23650,23650,23650,23650,4
|
|
20240326,142400,626535700,23650,23600,23650,23600,13
|
|
20240326,142300,626228650,23650,23700,23700,23650,2
|
|
20240326,142200,626181300,23700,23700,23700,23700,0
|
|
20240326,142100,626181300,23700,23700,23700,23700,44
|
|
20240326,142000,625138500,23650,23650,23650,23650,1
|
|
20240326,141900,625114850,23700,23700,23700,23700,3
|
|
20240326,141800,625043750,23600,23600,23600,23600,0
|
|
20240326,141700,625043750,23600,23600,23600,23600,0
|
|
20240326,141600,625043750,23600,23600,23600,23600,9
|
|
20240326,141500,624831350,23700,23650,23700,23650,32
|
|
20240326,141400,624074100,23600,23600,23600,23600,26
|
|
20240326,141300,623460500,23600,23600,23600,23600,0
|
|
20240326,141200,623460500,23600,23600,23600,23600,0
|
|
20240326,141100,623460500,23600,23600,23600,23550,984
|
|
20240326,141000,600282250,23650,23650,23650,23650,0
|
|
20240326,140900,600282250,23650,23650,23650,23650,0
|
|
20240326,140800,600282250,23650,23650,23650,23650,0
|
|
20240326,140700,600282250,23650,23650,23650,23650,0
|
|
20240326,140600,600282250,23650,23600,23650,23550,67
|
|
20240326,140500,598704100,23650,23650,23650,23650,0
|
|
20240326,140400,598704100,23650,23650,23650,23650,0
|
|
20240326,140300,598704100,23650,23650,23650,23650,0
|
|
20240326,140200,598704100,23650,23600,23650,23600,53
|
|
20240326,140100,597453200,23650,23600,23650,23600,8
|
|
20240326,140000,597264250,23600,23600,23600,23600,1
|
|
20240326,135900,597240650,23600,23600,23600,23600,4
|
|
20240326,135800,597146250,23600,23650,23650,23600,54
|
|
20240326,135700,595869350,23650,23650,23650,23650,0
|
|
20240326,135600,595869350,23650,23650,23650,23650,208
|
|
20240326,135500,590950150,23650,23650,23650,23650,0
|
|
20240326,135400,590950150,23650,23600,23650,23600,61
|
|
20240326,135300,589510000,23600,23600,23600,23600,0
|
|
20240326,135200,589510000,23600,23600,23600,23600,43
|
|
20240326,135100,588495200,23600,23550,23600,23550,123
|
|
20240326,135000,585596050,23500,23500,23500,23500,0
|
|
20240326,134900,585596050,23500,23500,23500,23500,0
|
|
20240326,134800,585596050,23500,23500,23500,23500,16
|
|
20240326,134700,585220050,23550,23550,23550,23550,0
|
|
20240326,134600,585220050,23550,23550,23550,23550,21
|
|
20240326,134500,584725500,23500,23500,23500,23500,0
|
|
20240326,134400,584725500,23500,23500,23500,23500,0
|
|
20240326,134300,584725500,23500,23600,23600,23500,3
|
|
20240326,134200,584654900,23600,23550,23600,23500,983
|
|
20240326,134100,561538100,23550,23550,23550,23550,0
|
|
20240326,134000,561538100,23550,23550,23550,23550,23
|
|
20240326,133900,560996450,23550,23550,23550,23550,0
|
|
20240326,133800,560996450,23550,23550,23550,23550,0
|
|
20240326,133700,560996450,23550,23550,23550,23550,3
|
|
20240326,133600,560925800,23600,23600,23600,23600,0
|
|
20240326,133500,560925800,23600,23600,23600,23600,0
|
|
20240326,133400,560925800,23600,23600,23600,23600,0
|
|
20240326,133300,560925800,23600,23600,23600,23600,5
|
|
20240326,133200,560807800,23550,23550,23550,23550,254
|
|
20240326,133100,554826100,23600,23600,23600,23600,10
|
|
20240326,133000,554590100,23550,23550,23550,23550,0
|
|
20240326,132900,554590100,23550,23550,23550,23550,0
|
|
20240326,132800,554590100,23550,23550,23550,23550,0
|
|
20240326,132700,554590100,23550,23550,23550,23550,0
|
|
20240326,132600,554590100,23550,23550,23550,23550,0
|
|
20240326,132500,554590100,23550,23600,23600,23550,19
|
|
20240326,132400,554142350,23550,23550,23550,23550,0
|
|
20240326,132300,554142350,23550,23550,23550,23550,0
|
|
20240326,132200,554142350,23550,23550,23550,23550,0
|
|
20240326,132100,554142350,23550,23550,23550,23550,0
|
|
20240326,132000,554142350,23550,23550,23550,23550,0
|
|
20240326,131900,554142350,23550,23550,23550,23550,0
|
|
20240326,131800,554142350,23550,23550,23550,23550,0
|
|
20240326,131700,554142350,23550,23550,23550,23550,0
|
|
20240326,131600,554142350,23550,23550,23550,23550,92
|
|
20240326,131500,551975750,23550,23550,23550,23550,1
|
|
20240326,131400,551952200,23550,23550,23550,23550,0
|
|
20240326,131300,551952200,23550,23550,23550,23550,3
|
|
20240326,131200,551881550,23600,23600,23600,23600,1
|
|
20240326,131100,551857950,23650,23600,23650,23550,548
|
|
20240326,131000,538949400,23600,23600,23600,23600,0
|
|
20240326,130900,538949400,23600,23600,23600,23600,0
|
|
20240326,130800,538949400,23600,23600,23600,23600,37
|
|
20240326,130700,538076200,23600,23600,23600,23600,1
|
|
20240326,130600,538052600,23600,23600,23600,23600,27
|
|
20240326,130500,537415400,23600,23600,23600,23600,1
|
|
20240326,130400,537391800,23650,23600,23650,23600,40
|
|
20240326,130300,536447550,23600,23600,23600,23600,64
|
|
20240326,130200,534937150,23600,23600,23600,23600,2
|
|
20240326,130100,534889950,23600,23600,23600,23600,1
|
|
20240326,130000,534866350,23600,23650,23650,23600,2
|
|
20240326,125900,534819100,23600,23600,23600,23600,1
|
|
20240326,125800,534795500,23600,23600,23600,23600,1
|
|
20240326,125700,534771900,23650,23650,23650,23650,221
|
|
20240326,125600,529545250,23650,23650,23650,23650,1
|
|
20240326,125500,529521600,23650,23650,23650,23650,0
|
|
20240326,125400,529521600,23650,23650,23650,23650,0
|
|
20240326,125300,529521600,23650,23650,23650,23650,0
|
|
20240326,125200,529521600,23650,23650,23650,23650,0
|
|
20240326,125100,529521600,23650,23650,23650,23650,0
|
|
20240326,125000,529521600,23650,23650,23650,23650,0
|
|
20240326,124900,529521600,23650,23650,23650,23650,2
|
|
20240326,124800,529474300,23650,23650,23650,23650,0
|
|
20240326,124700,529474300,23650,23650,23650,23650,20
|
|
20240326,124600,529001300,23650,23600,23650,23600,181
|
|
20240326,124500,524729100,23600,23600,23600,23600,0
|
|
20240326,124400,524729100,23600,23600,23600,23600,23
|
|
20240326,124300,524186300,23600,23600,23600,23600,0
|
|
20240326,124200,524186300,23600,23600,23600,23600,0
|
|
20240326,124100,524186300,23600,23600,23600,23600,20
|
|
20240326,124000,523714300,23600,23600,23600,23600,0
|
|
20240326,123900,523714300,23600,23600,23600,23600,4
|
|
20240326,123800,523619900,23600,23600,23600,23600,8
|
|
20240326,123700,523431100,23600,23600,23600,23600,0
|
|
20240326,123600,523431100,23600,23600,23600,23600,0
|
|
20240326,123500,523431100,23600,23600,23600,23600,2
|
|
20240326,123400,523383900,23600,23600,23600,23600,0
|
|
20240326,123300,523383900,23600,23600,23600,23600,0
|
|
20240326,123200,523383900,23600,23600,23600,23600,0
|
|
20240326,123100,523383900,23600,23600,23600,23600,1
|
|
20240326,123000,523360300,23550,23550,23550,23550,0
|
|
20240326,122900,523360300,23550,23550,23550,23550,0
|
|
20240326,122800,523360300,23550,23550,23550,23550,0
|
|
20240326,122700,523360300,23550,23550,23550,23550,37
|
|
20240326,122600,522488950,23550,23550,23550,23550,0
|
|
20240326,122500,522488950,23550,23550,23550,23550,2
|
|
20240326,122400,522441850,23650,23600,23650,23600,277
|
|
20240326,122300,515903950,23550,23550,23550,23550,0
|
|
20240326,122200,515903950,23550,23550,23550,23550,1
|
|
20240326,122100,515880400,23600,23600,23600,23600,0
|
|
20240326,122000,515880400,23600,23600,23600,23600,1
|
|
20240326,121900,515856800,23550,23550,23550,23550,0
|
|
20240326,121800,515856800,23550,23550,23600,23550,113
|
|
20240326,121700,513195350,23550,23550,23550,23550,0
|
|
20240326,121600,513195350,23550,23550,23550,23550,0
|
|
20240326,121500,513195350,23550,23550,23550,23550,0
|
|
20240326,121400,513195350,23550,23550,23550,23550,0
|
|
20240326,121300,513195350,23550,23550,23550,23550,0
|
|
20240326,121200,513195350,23550,23550,23550,23550,0
|
|
20240326,121100,513195350,23550,23550,23550,23550,36
|
|
20240326,121000,512347550,23500,23500,23500,23500,0
|
|
20240326,120900,512347550,23500,23500,23500,23500,10
|
|
20240326,120800,512112550,23500,23500,23500,23500,24
|
|
20240326,120700,511548550,23600,23600,23600,23600,0
|
|
20240326,120600,511548550,23600,23600,23600,23600,0
|
|
20240326,120500,511548550,23600,23550,23600,23500,2663
|
|
20240326,120400,448939100,23600,23600,23600,23600,20
|
|
20240326,120300,448467100,23550,23550,23550,23550,0
|
|
20240326,120200,448467100,23550,23550,23550,23550,0
|
|
20240326,120100,448467100,23550,23550,23550,23550,0
|
|
20240326,120000,448467100,23550,23550,23550,23550,0
|
|
20240326,115900,448467100,23550,23600,23600,23550,10
|
|
20240326,115800,448231350,23550,23550,23550,23550,34
|
|
20240326,115700,447430650,23550,23550,23550,23550,320
|
|
20240326,115600,439894650,23550,23550,23550,23550,5
|
|
20240326,115500,439776900,23650,23550,23650,23550,30
|
|
20240326,115400,439070000,23550,23550,23550,23550,4
|
|
20240326,115300,438975800,23550,23550,23550,23550,5
|
|
20240326,115200,438858050,23550,23550,23550,23550,5
|
|
20240326,115100,438740300,23550,23550,23550,23550,4
|
|
20240326,115000,438646100,23550,23550,23550,23550,5
|
|
20240326,114900,438528350,23550,23550,23550,23550,9
|
|
20240326,114800,438316400,23550,23550,23550,23550,5
|
|
20240326,114700,438198650,23550,23550,23550,23550,5
|
|
20240326,114600,438080900,23600,23650,23650,23550,17
|
|
20240326,114500,437680300,23550,23550,23550,23550,5
|
|
20240326,114400,437562550,23550,23600,23600,23550,21
|
|
20240326,114300,437067950,23550,23550,23550,23550,4
|
|
20240326,114200,436973750,23550,23550,23550,23550,5
|
|
20240326,114100,436856000,23550,23550,23550,23550,5
|
|
20240326,114000,436738250,23550,23550,23550,23550,9
|
|
20240326,113900,436526300,23550,23550,23550,23550,6
|
|
20240326,113800,436385000,23550,23550,23550,23550,5
|
|
20240326,113700,436267250,23550,23550,23550,23550,5
|
|
20240326,113600,436149500,23550,23550,23550,23550,5
|
|
20240326,113500,436031750,23550,23550,23650,23550,162
|
|
20240326,113400,432215950,23550,23550,23550,23550,9
|
|
20240326,113300,432004000,23550,23550,23550,23550,5
|
|
20240326,113200,431886250,23550,23550,23550,23550,5
|
|
20240326,113100,431768500,23550,23550,23550,23550,4
|
|
20240326,113000,431674300,23550,23550,23650,23550,13
|
|
20240326,112900,431367850,23650,23550,23650,23550,12
|
|
20240326,112800,431084450,23600,23550,23600,23550,58
|
|
20240326,112700,429718400,23550,23550,23550,23550,5
|
|
20240326,112600,429600650,23550,23550,23550,23550,104
|
|
20240326,112500,427151450,23550,23550,23650,23550,31
|
|
20240326,112400,426420600,23500,23500,23500,23500,5
|
|
20240326,112300,426303100,23500,23550,23550,23500,15
|
|
20240326,112200,425950100,23550,23500,23550,23500,9
|
|
20240326,112100,425738350,23500,23500,23550,23500,35
|
|
20240326,112000,424914600,23500,23500,23500,23500,4
|
|
20240326,111900,424820600,23500,23500,23500,23500,5
|
|
20240326,111800,424703100,23500,23500,23500,23500,5
|
|
20240326,111700,424585600,23500,23500,23500,23500,108
|
|
20240326,111600,422047600,23500,23500,23500,23500,5
|
|
20240326,111500,421930100,23650,23500,23650,23500,42
|
|
20240326,111400,420940450,23500,23500,23500,23500,4
|
|
20240326,111300,420846450,23500,23500,23500,23500,5
|
|
20240326,111200,420728950,23500,23500,23500,23500,55
|
|
20240326,111100,419436450,23500,23500,23500,23500,10
|
|
20240326,111000,419201450,23500,23550,23550,23500,10
|
|
20240326,110900,418966200,23550,23550,23550,23550,72
|
|
20240326,110800,417270600,23550,23550,23550,23550,5
|
|
20240326,110700,417152850,23550,23550,23550,23550,5
|
|
20240326,110600,417035100,23550,23550,23550,23550,15
|
|
20240326,110500,416681850,23550,23550,23550,23550,4
|
|
20240326,110400,416587650,23550,23550,23550,23550,5
|
|
20240326,110300,416469900,23550,23550,23550,23550,18
|
|
20240326,110200,416046000,23500,23500,23500,23500,9
|
|
20240326,110100,415834500,23550,23500,23550,23500,25
|
|
20240326,110000,415246000,23500,23550,23550,23500,31
|
|
20240326,105900,414517400,23550,23500,23650,23500,18
|
|
20240326,105800,414093650,23500,23500,23500,23500,5
|
|
20240326,105700,413976150,23500,23650,23650,23500,7
|
|
20240326,105600,413811200,23650,23550,23650,23550,229
|
|
20240326,105500,408417850,23550,23550,23650,23550,487
|
|
20240326,105400,396906000,23550,23550,23550,23550,4
|
|
20240326,105300,396811800,23550,23550,23550,23550,10
|
|
20240326,105200,396576300,23550,23550,23550,23550,4
|
|
20240326,105100,396482100,23550,23550,23550,23550,5
|
|
20240326,105000,396364350,23550,23550,23550,23550,5
|
|
20240326,104900,396246600,23550,23550,23550,23550,6
|
|
20240326,104800,396105300,23550,23550,23550,23550,5
|
|
20240326,104700,395987550,23550,23550,23550,23550,5
|
|
20240326,104600,395869800,23550,23550,23550,23550,5
|
|
20240326,104500,395752050,23550,23550,23550,23550,4
|
|
20240326,104400,395657850,23550,23650,23650,23550,15
|
|
20240326,104300,395303600,23550,23550,23650,23550,77
|
|
20240326,104200,393489450,23550,23550,23550,23550,5
|
|
20240326,104100,393371700,23550,23650,23650,23550,55
|
|
20240326,104000,392071450,23500,23500,23500,23500,4
|
|
20240326,103900,391977450,23500,23500,23500,23500,5
|
|
20240326,103800,391859950,23500,23500,23500,23500,5
|
|
20240326,103700,391742450,23650,23650,23650,23500,24
|
|
20240326,103600,391175450,23650,23650,23650,23500,12
|
|
20240326,103500,390892400,23500,23650,23650,23500,53
|
|
20240326,103400,389640150,23650,23550,23650,23500,1168
|
|
20240326,103300,362066050,23550,23550,23550,23550,7
|
|
20240326,103200,361901200,23550,23550,23550,23550,4
|
|
20240326,103100,361807000,23550,23550,23550,23550,5
|
|
20240326,103000,361689250,23550,23550,23550,23550,5
|
|
20240326,102900,361571500,23650,23550,23650,23550,306
|
|
20240326,102800,354349550,23550,23550,23550,23550,4
|
|
20240326,102700,354255350,23550,23550,23550,23550,5
|
|
20240326,102600,354137600,23550,23550,23550,23550,5
|
|
20240326,102500,354019850,23550,23550,23650,23550,219
|
|
20240326,102400,348856500,23550,23550,23550,23550,10
|
|
20240326,102300,348621000,23650,23550,23650,23550,13
|
|
20240326,102200,348313950,23550,23550,23550,23550,5
|
|
20240326,102100,348196200,23550,23500,23550,23500,832
|
|
20240326,102000,328632850,23500,23500,23500,23500,4
|
|
20240326,101900,328538850,23500,23500,23500,23500,5
|
|
20240326,101800,328421350,23500,23600,23600,23500,164
|
|
20240326,101700,324559750,23550,23550,23550,23550,9
|
|
20240326,101600,324347800,23550,23550,23550,23550,7
|
|
20240326,101500,324182950,23550,23500,23550,23500,9
|
|
20240326,101400,323971200,23550,23500,23550,23500,1068
|
|
20240326,101300,298859550,23500,23500,23500,23500,1005
|
|
20240326,101200,275242050,23500,23500,23500,23500,5
|
|
20240326,101100,275124550,23550,23500,23550,23500,130
|
|
20240326,101000,272068750,23500,23500,23500,23500,5
|
|
20240326,100900,271951250,23550,23500,23550,23500,205
|
|
20240326,100800,267123750,23500,23550,23550,23500,45
|
|
20240326,100700,266066200,23550,23500,23550,23500,18
|
|
20240326,100600,265642550,23500,23500,23500,23500,9
|
|
20240326,100500,265431050,23550,23550,23550,23550,201
|
|
20240326,100400,260697500,23550,23500,23550,23500,104
|
|
20240326,100300,258248550,23500,23500,23500,23500,4
|
|
20240326,100200,258154550,23550,23550,23550,23500,40
|
|
20240326,100100,257212800,23550,23550,23550,23500,66
|
|
20240326,100000,255658750,23500,23550,23550,23500,125
|
|
20240326,095900,252715950,23550,23550,23550,23550,9
|
|
20240326,095800,252504000,23550,23600,23650,23550,228
|
|
20240326,095700,247122800,23500,23500,23500,23500,44
|
|
20240326,095600,246088800,23500,23550,23600,23500,559
|
|
20240326,095500,232923900,23550,23550,23550,23550,4
|
|
20240326,095400,232829700,23550,23550,23550,23550,5
|
|
20240326,095300,232711950,23550,23550,23550,23550,9
|
|
20240326,095200,232500000,23550,23550,23550,23550,5
|
|
20240326,095100,232382250,23600,23550,23600,23550,91
|
|
20240326,095000,230238850,23600,23600,23600,23550,11
|
|
20240326,094900,229979500,23550,23550,23550,23550,5
|
|
20240326,094800,229861750,23600,23600,23600,23550,15
|
|
20240326,094700,229507950,23550,23550,23600,23550,57
|
|
20240326,094600,228165500,23550,23550,23550,23550,6
|
|
20240326,094500,228024200,23600,23550,23600,23550,831
|
|
20240326,094400,208453550,23600,23550,23600,23550,2173
|
|
20240326,094300,157274800,23600,23550,23600,23550,2861
|
|
20240326,094200,89886950,23550,23600,23600,23550,15
|
|
20240326,094100,89533200,23550,23550,23550,23550,5
|
|
20240326,094000,89415450,23550,23550,23550,23550,4
|
|
20240326,093900,89321250,23550,23550,23600,23550,40
|
|
20240326,093800,88379000,23550,23600,23600,23550,36
|
|
20240326,093700,87529650,23600,23600,23650,23600,21
|
|
20240326,093600,87033450,23650,23600,23650,23600,396
|
|
20240326,093500,77687600,23600,23600,23600,23600,355
|
|
20240326,093400,69309600,23600,23600,23600,23600,120
|
|
20240326,093300,66477600,23600,23600,23600,23600,199
|
|
20240326,093200,61781200,23600,23650,23650,23600,55
|
|
20240326,093100,60480700,23600,23600,23600,23600,8
|
|
20240326,093000,60291900,23600,23600,23600,23600,92
|
|
20240326,092900,58120700,23600,23600,23600,23600,34
|
|
20240326,092800,57318300,23600,23600,23600,23600,223
|
|
20240326,092700,52055500,23650,23600,23650,23600,9
|
|
20240326,092600,51842900,23650,23600,23650,23600,29
|
|
20240326,092500,51157250,23650,23600,23650,23600,95
|
|
20240326,092400,48915000,23600,23600,23600,23600,15
|
|
20240326,092300,48561000,23600,23600,23600,23600,129
|
|
20240326,092200,45516600,23600,23600,23600,23600,5
|
|
20240326,092100,45398600,23650,23650,23650,23650,33
|
|
20240326,092000,44618150,23650,23650,23650,23650,4
|
|
20240326,091900,44523550,23650,23700,23700,23650,27
|
|
20240326,091800,43883950,23700,23700,23700,23700,10
|
|
20240326,091700,43646950,23750,23700,23750,23700,14
|
|
20240326,091600,43314650,23750,23650,23750,23650,108
|
|
20240326,091500,40756500,23650,23650,23650,23650,149
|
|
20240326,091400,37232650,23650,23700,23700,23650,61
|
|
20240326,091300,35789900,23700,23700,23700,23700,9
|
|
20240326,091200,35576600,23700,23700,23700,23700,5
|
|
20240326,091100,35458100,23650,23650,23650,23650,54
|
|
20240326,091000,34181000,23650,23650,23650,23650,55
|
|
20240326,090900,32880250,23650,23650,23750,23650,21
|
|
20240326,090800,32383400,23650,23700,23700,23650,58
|
|
20240326,090700,31010950,23700,23750,23750,23650,102
|
|
20240326,090600,28593700,23750,23750,23750,23600,53
|
|
20240326,090500,27335550,23750,23600,23750,23600,142
|
|
20240326,090400,23965350,23600,23600,23600,23550,172
|
|
20240326,090300,19908650,23600,23600,23600,23600,14
|
|
20240326,090200,19578250,23550,23600,23600,23550,210
|
|
20240326,090100,14632500,23600,23600,23600,23600,390
|
|
20240326,090000,5428500,23600,23600,23650,23600,230
|