642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,193800,1632012350,23000,23000,23000,23000,0
|
|
20240326,193700,1632012350,23000,23000,23000,23000,0
|
|
20240326,193600,1632012350,23000,23000,23000,23000,0
|
|
20240326,193500,1632012350,23000,23000,23000,23000,0
|
|
20240326,193400,1632012350,23000,23000,23000,23000,0
|
|
20240326,193300,1632012350,23000,23000,23000,23000,0
|
|
20240326,193200,1632012350,23000,23000,23000,23000,0
|
|
20240326,193100,1632012350,23000,23000,23000,23000,0
|
|
20240326,193000,1632012350,23000,23000,23000,23000,0
|
|
20240326,192900,1632012350,23000,23000,23000,23000,0
|
|
20240326,192800,1632012350,23000,23000,23000,23000,0
|
|
20240326,192700,1632012350,23000,23000,23000,23000,0
|
|
20240326,192600,1632012350,23000,23000,23000,23000,0
|
|
20240326,192500,1632012350,23000,23000,23000,23000,0
|
|
20240326,192400,1632012350,23000,23000,23000,23000,0
|
|
20240326,192300,1632012350,23000,23000,23000,23000,0
|
|
20240326,192200,1632012350,23000,23000,23000,23000,0
|
|
20240326,192100,1632012350,23000,23000,23000,23000,0
|
|
20240326,192000,1632012350,23000,23000,23000,23000,0
|
|
20240326,191900,1632012350,23000,23000,23000,23000,0
|
|
20240326,191800,1632012350,23000,23000,23000,23000,0
|
|
20240326,191700,1632012350,23000,23000,23000,23000,0
|
|
20240326,191600,1632012350,23000,23000,23000,23000,0
|
|
20240326,191500,1632012350,23000,23000,23000,23000,0
|
|
20240326,191400,1632012350,23000,23000,23000,23000,0
|
|
20240326,191300,1632012350,23000,23000,23000,23000,0
|
|
20240326,191200,1632012350,23000,23000,23000,23000,0
|
|
20240326,191100,1632012350,23000,23000,23000,23000,0
|
|
20240326,191000,1632012350,23000,23000,23000,23000,0
|
|
20240326,190900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,190800,1632012350,23000,23000,23000,23000,0
|
|
20240326,190700,1632012350,23000,23000,23000,23000,0
|
|
20240326,190600,1632012350,23000,23000,23000,23000,0
|
|
20240326,190500,1632012350,23000,23000,23000,23000,0
|
|
20240326,190400,1632012350,23000,23000,23000,23000,0
|
|
20240326,190300,1632012350,23000,23000,23000,23000,0
|
|
20240326,190200,1632012350,23000,23000,23000,23000,0
|
|
20240326,190100,1632012350,23000,23000,23000,23000,0
|
|
20240326,190000,1632012350,23000,23000,23000,23000,0
|
|
20240326,185900,1632012350,23000,23000,23000,23000,0
|
|
20240326,185800,1632012350,23000,23000,23000,23000,0
|
|
20240326,185700,1632012350,23000,23000,23000,23000,0
|
|
20240326,185600,1632012350,23000,23000,23000,23000,0
|
|
20240326,185500,1632012350,23000,23000,23000,23000,0
|
|
20240326,185400,1632012350,23000,23000,23000,23000,0
|
|
20240326,185300,1632012350,23000,23000,23000,23000,0
|
|
20240326,185200,1632012350,23000,23000,23000,23000,0
|
|
20240326,185100,1632012350,23000,23000,23000,23000,0
|
|
20240326,185000,1632012350,23000,23000,23000,23000,0
|
|
20240326,184900,1632012350,23000,23000,23000,23000,0
|
|
20240326,184800,1632012350,23000,23000,23000,23000,0
|
|
20240326,184700,1632012350,23000,23000,23000,23000,0
|
|
20240326,184600,1632012350,23000,23000,23000,23000,0
|
|
20240326,184500,1632012350,23000,23000,23000,23000,0
|
|
20240326,184400,1632012350,23000,23000,23000,23000,0
|
|
20240326,184300,1632012350,23000,23000,23000,23000,0
|
|
20240326,184200,1632012350,23000,23000,23000,23000,0
|
|
20240326,184100,1632012350,23000,23000,23000,23000,0
|
|
20240326,184000,1632012350,23000,23000,23000,23000,0
|
|
20240326,183900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,183800,1632012350,23000,23000,23000,23000,0
|
|
20240326,183700,1632012350,23000,23000,23000,23000,0
|
|
20240326,183600,1632012350,23000,23000,23000,23000,0
|
|
20240326,183500,1632012350,23000,23000,23000,23000,0
|
|
20240326,183400,1632012350,23000,23000,23000,23000,0
|
|
20240326,183300,1632012350,23000,23000,23000,23000,0
|
|
20240326,183200,1632012350,23000,23000,23000,23000,0
|
|
20240326,183100,1632012350,23000,23000,23000,23000,0
|
|
20240326,183000,1632012350,23000,23000,23000,23000,0
|
|
20240326,182900,1632012350,23000,23000,23000,23000,0
|
|
20240326,182800,1632012350,23000,23000,23000,23000,0
|
|
20240326,182700,1632012350,23000,23000,23000,23000,0
|
|
20240326,182600,1632012350,23000,23000,23000,23000,0
|
|
20240326,182500,1632012350,23000,23000,23000,23000,0
|
|
20240326,182400,1632012350,23000,23000,23000,23000,0
|
|
20240326,182300,1632012350,23000,23000,23000,23000,0
|
|
20240326,182200,1632012350,23000,23000,23000,23000,0
|
|
20240326,182100,1632012350,23000,23000,23000,23000,0
|
|
20240326,182000,1632012350,23000,23000,23000,23000,0
|
|
20240326,181900,1632012350,23000,23000,23000,23000,0
|
|
20240326,181800,1632012350,23000,23000,23000,23000,0
|
|
20240326,181700,1632012350,23000,23000,23000,23000,0
|
|
20240326,181600,1632012350,23000,23000,23000,23000,0
|
|
20240326,181500,1632012350,23000,23000,23000,23000,0
|
|
20240326,181400,1632012350,23000,23000,23000,23000,0
|
|
20240326,181300,1632012350,23000,23000,23000,23000,0
|
|
20240326,181200,1632012350,23000,23000,23000,23000,0
|
|
20240326,181100,1632012350,23000,23000,23000,23000,0
|
|
20240326,181000,1632012350,23000,23000,23000,23000,0
|
|
20240326,180900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,180800,1632012350,23000,23000,23000,23000,0
|
|
20240326,180700,1632012350,23000,23000,23000,23000,0
|
|
20240326,180600,1632012350,23000,23000,23000,23000,0
|
|
20240326,180500,1632012350,23000,23000,23000,23000,0
|
|
20240326,180400,1632012350,23000,23000,23000,23000,0
|
|
20240326,180300,1632012350,23000,23000,23000,23000,0
|
|
20240326,180200,1632012350,23000,23000,23000,23000,0
|
|
20240326,180100,1632012350,23000,23000,23000,23000,0
|
|
20240326,180000,1632012350,23000,23000,23000,23000,0
|
|
20240326,175900,1632012350,23000,23000,23000,23000,0
|
|
20240326,175800,1632012350,23000,23000,23000,23000,0
|
|
20240326,175700,1632012350,23000,23000,23000,23000,0
|
|
20240326,175600,1632012350,23000,23000,23000,23000,0
|
|
20240326,175500,1632012350,23000,23000,23000,23000,0
|
|
20240326,175400,1632012350,23000,23000,23000,23000,0
|
|
20240326,175300,1632012350,23000,23000,23000,23000,0
|
|
20240326,175200,1632012350,23000,23000,23000,23000,0
|
|
20240326,175100,1632012350,23000,23000,23000,23000,0
|
|
20240326,175000,1632012350,23000,23000,23000,23000,0
|
|
20240326,174900,1632012350,23000,23000,23000,23000,0
|
|
20240326,174800,1632012350,23000,23000,23000,23000,0
|
|
20240326,174700,1632012350,23000,23000,23000,23000,0
|
|
20240326,174600,1632012350,23000,23000,23000,23000,0
|
|
20240326,174500,1632012350,23000,23000,23000,23000,0
|
|
20240326,174400,1632012350,23000,23000,23000,23000,0
|
|
20240326,174300,1632012350,23000,23000,23000,23000,0
|
|
20240326,174200,1632012350,23000,23000,23000,23000,0
|
|
20240326,174100,1632012350,23000,23000,23000,23000,0
|
|
20240326,174000,1632012350,23000,23000,23000,23000,0
|
|
20240326,173900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,173800,1632012350,23000,23000,23000,23000,0
|
|
20240326,173700,1632012350,23000,23000,23000,23000,0
|
|
20240326,173600,1632012350,23000,23000,23000,23000,0
|
|
20240326,173500,1632012350,23000,23000,23000,23000,0
|
|
20240326,173400,1632012350,23000,23000,23000,23000,0
|
|
20240326,173300,1632012350,23000,23000,23000,23000,0
|
|
20240326,173200,1632012350,23000,23000,23000,23000,0
|
|
20240326,173100,1632012350,23000,23000,23000,23000,0
|
|
20240326,173000,1632012350,23000,23000,23000,23000,0
|
|
20240326,172900,1632012350,23000,23000,23000,23000,0
|
|
20240326,172800,1632012350,23000,23000,23000,23000,0
|
|
20240326,172700,1632012350,23000,23000,23000,23000,0
|
|
20240326,172600,1632012350,23000,23000,23000,23000,0
|
|
20240326,172500,1632012350,23000,23000,23000,23000,0
|
|
20240326,172400,1632012350,23000,23000,23000,23000,0
|
|
20240326,172300,1632012350,23000,23000,23000,23000,0
|
|
20240326,172200,1632012350,23000,23000,23000,23000,0
|
|
20240326,172100,1632012350,23000,23000,23000,23000,0
|
|
20240326,172000,1632012350,23000,23000,23000,23000,0
|
|
20240326,171900,1632012350,23000,23000,23000,23000,0
|
|
20240326,171800,1632012350,23000,23000,23000,23000,0
|
|
20240326,171700,1632012350,23000,23000,23000,23000,0
|
|
20240326,171600,1632012350,23000,23000,23000,23000,0
|
|
20240326,171500,1632012350,23000,23000,23000,23000,0
|
|
20240326,171400,1632012350,23000,23000,23000,23000,0
|
|
20240326,171300,1632012350,23000,23000,23000,23000,0
|
|
20240326,171200,1632012350,23000,23000,23000,23000,0
|
|
20240326,171100,1632012350,23000,23000,23000,23000,0
|
|
20240326,171000,1632012350,23000,23000,23000,23000,0
|
|
20240326,170900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,170800,1632012350,23000,23000,23000,23000,0
|
|
20240326,170700,1632012350,23000,23000,23000,23000,0
|
|
20240326,170600,1632012350,23000,23000,23000,23000,0
|
|
20240326,170500,1632012350,23000,23000,23000,23000,0
|
|
20240326,170400,1632012350,23000,23000,23000,23000,0
|
|
20240326,170300,1632012350,23000,23000,23000,23000,0
|
|
20240326,170200,1632012350,23000,23000,23000,23000,0
|
|
20240326,170100,1632012350,23000,23000,23000,23000,0
|
|
20240326,170000,1632012350,23000,23000,23000,23000,0
|
|
20240326,165900,1632012350,23000,23000,23000,23000,0
|
|
20240326,165800,1632012350,23000,23000,23000,23000,0
|
|
20240326,165700,1632012350,23000,23000,23000,23000,0
|
|
20240326,165600,1632012350,23000,23000,23000,23000,0
|
|
20240326,165500,1632012350,23000,23000,23000,23000,0
|
|
20240326,165400,1632012350,23000,23000,23000,23000,0
|
|
20240326,165300,1632012350,23000,23000,23000,23000,0
|
|
20240326,165200,1632012350,23000,23000,23000,23000,0
|
|
20240326,165100,1632012350,23000,23000,23000,23000,0
|
|
20240326,165000,1632012350,23000,23000,23000,23000,0
|
|
20240326,164900,1632012350,23000,23000,23000,23000,0
|
|
20240326,164800,1632012350,23000,23000,23000,23000,0
|
|
20240326,164700,1632012350,23000,23000,23000,23000,0
|
|
20240326,164600,1632012350,23000,23000,23000,23000,0
|
|
20240326,164500,1632012350,23000,23000,23000,23000,0
|
|
20240326,164400,1632012350,23000,23000,23000,23000,0
|
|
20240326,164300,1632012350,23000,23000,23000,23000,0
|
|
20240326,164200,1632012350,23000,23000,23000,23000,0
|
|
20240326,164100,1632012350,23000,23000,23000,23000,0
|
|
20240326,164000,1632012350,23000,23000,23000,23000,0
|
|
20240326,163900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,163800,1632012350,23000,23000,23000,23000,0
|
|
20240326,163700,1632012350,23000,23000,23000,23000,0
|
|
20240326,163600,1632012350,23000,23000,23000,23000,0
|
|
20240326,163500,1632012350,23000,23000,23000,23000,0
|
|
20240326,163400,1632012350,23000,23000,23000,23000,0
|
|
20240326,163300,1632012350,23000,23000,23000,23000,0
|
|
20240326,163200,1632012350,23000,23000,23000,23000,0
|
|
20240326,163100,1632012350,23000,23000,23000,23000,0
|
|
20240326,163000,1632012350,23000,23000,23000,23000,0
|
|
20240326,162900,1632012350,23000,23000,23000,23000,0
|
|
20240326,162800,1632012350,23000,23000,23000,23000,0
|
|
20240326,162700,1632012350,23000,23000,23000,23000,0
|
|
20240326,162600,1632012350,23000,23000,23000,23000,0
|
|
20240326,162500,1632012350,23000,23000,23000,23000,0
|
|
20240326,162400,1632012350,23000,23000,23000,23000,0
|
|
20240326,162300,1632012350,23000,23000,23000,23000,0
|
|
20240326,162200,1632012350,23000,23000,23000,23000,0
|
|
20240326,162100,1632012350,23000,23000,23000,23000,0
|
|
20240326,162000,1632012350,23000,23000,23000,23000,0
|
|
20240326,161900,1632012350,23000,23000,23000,23000,0
|
|
20240326,161800,1632012350,23000,23000,23000,23000,0
|
|
20240326,161700,1632012350,23000,23000,23000,23000,0
|
|
20240326,161600,1632012350,23000,23000,23000,23000,0
|
|
20240326,161500,1632012350,23000,23000,23000,23000,0
|
|
20240326,161400,1632012350,23000,23000,23000,23000,0
|
|
20240326,161300,1632012350,23000,23000,23000,23000,0
|
|
20240326,161200,1632012350,23000,23000,23000,23000,0
|
|
20240326,161100,1632012350,23000,23000,23000,23000,0
|
|
20240326,161000,1632012350,23000,23000,23000,23000,0
|
|
20240326,160900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,160800,1632012350,23000,23000,23000,23000,0
|
|
20240326,160700,1632012350,23000,23000,23000,23000,0
|
|
20240326,160600,1632012350,23000,23000,23000,23000,0
|
|
20240326,160500,1632012350,23000,23000,23000,23000,0
|
|
20240326,160400,1632012350,23000,23000,23000,23000,0
|
|
20240326,160300,1632012350,23000,23000,23000,23000,0
|
|
20240326,160200,1632012350,23000,23000,23000,23000,0
|
|
20240326,160100,1632012350,23000,23000,23000,23000,0
|
|
20240326,160000,1632012350,23000,23000,23000,23000,0
|
|
20240326,155900,1632012350,23000,23000,23000,23000,0
|
|
20240326,155800,1632012350,23000,23000,23000,23000,0
|
|
20240326,155700,1632012350,23000,23000,23000,23000,0
|
|
20240326,155600,1632012350,23000,23000,23000,23000,0
|
|
20240326,155500,1632012350,23000,23000,23000,23000,0
|
|
20240326,155400,1632012350,23000,23000,23000,23000,0
|
|
20240326,155300,1632012350,23000,23000,23000,23000,0
|
|
20240326,155200,1632012350,23000,23000,23000,23000,0
|
|
20240326,155100,1632012350,23000,23000,23000,23000,0
|
|
20240326,155000,1632012350,23000,23000,23000,23000,0
|
|
20240326,154900,1632012350,23000,23000,23000,23000,0
|
|
20240326,154800,1632012350,23000,23000,23000,23000,0
|
|
20240326,154700,1632012350,23000,23000,23000,23000,0
|
|
20240326,154600,1632012350,23000,23000,23000,23000,0
|
|
20240326,154500,1632012350,23000,23000,23000,23000,0
|
|
20240326,154400,1632012350,23000,23000,23000,23000,0
|
|
20240326,154300,1632012350,23000,23000,23000,23000,0
|
|
20240326,154200,1632012350,23000,23000,23000,23000,0
|
|
20240326,154100,1632012350,23000,23000,23000,23000,0
|
|
20240326,154000,1632012350,23000,23000,23000,23000,0
|
|
20240326,153900,1632012350,23000,23000,23000,23000,1970
|
|
20240326,153800,1632012350,23000,23000,23000,23000,0
|
|
20240326,153700,1632012350,23000,23000,23000,23000,0
|
|
20240326,153600,1632012350,23000,23000,23000,23000,0
|
|
20240326,153500,1632012350,23000,23000,23000,23000,0
|
|
20240326,153400,1632012350,23000,23000,23000,23000,0
|
|
20240326,153300,1632012350,23000,23000,23000,23000,0
|
|
20240326,153200,1632012350,23000,23000,23000,23000,0
|
|
20240326,153100,1632012350,23000,23000,23000,23000,0
|
|
20240326,153000,1632012350,23000,23000,23000,23000,1970
|
|
20240326,152900,1586702350,22950,22950,22950,22950,0
|
|
20240326,152800,1586702350,22950,22950,22950,22950,0
|
|
20240326,152700,1586702350,22950,22950,22950,22950,0
|
|
20240326,152600,1586702350,22950,22950,22950,22950,0
|
|
20240326,152500,1586702350,22950,22950,22950,22950,0
|
|
20240326,152400,1586702350,22950,22950,22950,22950,0
|
|
20240326,152300,1586702350,22950,22950,22950,22950,0
|
|
20240326,152200,1586702350,22950,22950,22950,22950,0
|
|
20240326,152100,1586702350,22950,22950,22950,22950,0
|
|
20240326,152000,1586702350,22950,22950,22950,22950,0
|
|
20240326,151900,1586702350,22950,22800,22950,22800,85
|
|
20240326,151800,1584759950,22850,22800,22850,22800,85
|
|
20240326,151700,1582821400,22800,22850,22850,22800,123
|
|
20240326,151600,1580012750,22850,22850,22900,22850,76
|
|
20240326,151500,1578276100,22900,22900,22900,22900,10
|
|
20240326,151400,1578047100,22850,22900,22900,22850,31
|
|
20240326,151300,1577338700,22850,22900,22900,22850,70
|
|
20240326,151200,1575736700,22900,22850,22900,22850,26
|
|
20240326,151100,1575142550,22850,22900,22900,22850,22
|
|
20240326,151000,1574639250,22900,22900,22900,22900,3
|
|
20240326,150900,1574570550,23000,23000,23000,23000,10
|
|
20240326,150800,1574340550,22900,22900,22900,22900,75
|
|
20240326,150700,1572623050,22850,23000,23000,22850,305
|
|
20240326,150600,1565623650,22950,22900,22950,22900,110
|
|
20240326,150500,1563099200,22900,22850,22900,22850,850
|
|
20240326,150400,1543644850,22850,22900,22900,22850,139
|
|
20240326,150300,1540464500,22850,22850,22850,22850,5
|
|
20240326,150200,1540350250,22850,22950,22950,22850,126
|
|
20240326,150100,1537466400,22950,22950,22950,22950,126
|
|
20240326,150000,1534574700,23000,23000,23000,23000,0
|
|
20240326,145900,1534574700,23000,22950,23000,22950,52
|
|
20240326,145800,1533378800,23000,23000,23000,23000,175
|
|
20240326,145700,1529353800,23000,23000,23000,23000,6
|
|
20240326,145600,1529215800,23000,23000,23000,23000,50
|
|
20240326,145500,1528065800,23000,23000,23000,23000,116
|
|
20240326,145400,1525397800,23000,23000,23000,23000,18
|
|
20240326,145300,1524983800,23000,23100,23100,23000,42
|
|
20240326,145200,1524017700,23100,23050,23100,23050,30
|
|
20240326,145100,1523325050,23000,23000,23000,23000,312
|
|
20240326,145000,1516149050,22950,23000,23000,22950,530
|
|
20240326,144900,1503959300,22950,22950,22950,22950,636
|
|
20240326,144800,1489363100,23000,23000,23000,23000,200
|
|
20240326,144700,1484763100,23000,22950,23000,22950,512
|
|
20240326,144600,1472989000,23000,23000,23000,23000,560
|
|
20240326,144500,1460109000,23050,23000,23050,23000,516
|
|
20240326,144400,1448240200,23000,23000,23000,23000,301
|
|
20240326,144300,1441317200,22950,22950,22950,22950,134
|
|
20240326,144200,1438241900,22850,22850,22850,22850,23
|
|
20240326,144100,1437716350,22850,22950,22950,22850,235
|
|
20240326,144000,1432326900,23000,23050,23050,23000,1047
|
|
20240326,143900,1408194650,23100,23100,23100,23100,0
|
|
20240326,143800,1408194650,23100,23150,23150,23100,686
|
|
20240326,143700,1392337700,23150,23150,23150,23150,0
|
|
20240326,143600,1392337700,23150,23150,23150,23150,1
|
|
20240326,143500,1392314550,23250,23250,23250,23250,0
|
|
20240326,143400,1392314550,23250,23200,23250,23200,200
|
|
20240326,143300,1387671200,23200,23200,23200,23200,287
|
|
20240326,143200,1381012800,23200,23250,23300,23200,425
|
|
20240326,143100,1371141800,23250,23300,23350,23250,998
|
|
20240326,143000,1347885300,23250,23250,23250,23250,4
|
|
20240326,142900,1347792300,23300,23300,23300,23300,1
|
|
20240326,142800,1347769000,23300,23300,23300,23300,0
|
|
20240326,142700,1347769000,23300,23300,23300,23300,56
|
|
20240326,142600,1346464200,23300,23250,23300,23250,870
|
|
20240326,142500,1326216150,23200,23200,23200,23150,106
|
|
20240326,142400,1323757000,23200,23200,23200,23200,100
|
|
20240326,142300,1321437000,23250,23300,23300,23250,61
|
|
20240326,142200,1320018650,23300,23150,23300,23150,1521
|
|
20240326,142100,1284669550,23200,23200,23200,23200,5
|
|
20240326,142000,1284553550,23200,23150,23250,23150,33
|
|
20240326,141900,1283787950,23150,23150,23150,23150,35
|
|
20240326,141800,1282977700,23200,23150,23200,23150,335
|
|
20240326,141700,1275205800,23150,23200,23200,23150,375
|
|
20240326,141600,1266521600,23250,23250,23250,23200,306
|
|
20240326,141500,1259407150,23200,23200,23200,23200,234
|
|
20240326,141400,1253978350,23250,23200,23250,23150,65
|
|
20240326,141300,1252470400,23200,23150,23200,23150,105
|
|
20240326,141200,1250034500,23250,23200,23250,23200,637
|
|
20240326,141100,1235256050,23200,23200,23200,23200,1
|
|
20240326,141000,1235232850,23200,23100,23200,23100,881
|
|
20240326,140900,1214830700,23100,23100,23100,23100,0
|
|
20240326,140800,1214830700,23100,23100,23100,23100,116
|
|
20240326,140700,1212151100,23100,23100,23100,23100,0
|
|
20240326,140600,1212151100,23100,23100,23150,23100,76
|
|
20240326,140500,1210395450,23100,23100,23100,23100,55
|
|
20240326,140400,1209124950,23150,23150,23150,23150,21
|
|
20240326,140300,1208638800,23150,23150,23150,23150,190
|
|
20240326,140200,1204240300,23150,23200,23200,23150,288
|
|
20240326,140100,1197559200,23100,23150,23150,23100,791
|
|
20240326,140000,1179250200,23150,23050,23150,23050,1047
|
|
20240326,135900,1155064550,23050,23000,23050,23000,253
|
|
20240326,135800,1149237550,23050,23050,23050,23050,0
|
|
20240326,135700,1149237550,23050,23050,23050,23050,1
|
|
20240326,135600,1149214500,23100,23050,23100,23050,44
|
|
20240326,135500,1148200100,23000,23050,23050,23000,111
|
|
20240326,135400,1145644050,23050,23050,23050,23050,41
|
|
20240326,135300,1144699000,23050,23050,23050,23050,151
|
|
20240326,135200,1141218450,23050,23050,23100,23050,17
|
|
20240326,135100,1140826550,23050,23050,23050,23050,182
|
|
20240326,135000,1136631450,23100,23050,23100,23050,26
|
|
20240326,134900,1136032100,23000,23000,23000,23000,23
|
|
20240326,134800,1135503100,23050,23050,23050,23050,201
|
|
20240326,134700,1130870050,23050,23000,23050,23000,156
|
|
20240326,134600,1127274300,23050,22950,23050,22950,136
|
|
20240326,134500,1124145800,22950,22950,22950,22950,24
|
|
20240326,134400,1123595000,22950,23000,23000,22950,7
|
|
20240326,134300,1123434050,23000,23000,23000,23000,28
|
|
20240326,134200,1122790050,23000,22950,23000,22950,112
|
|
20240326,134100,1120214850,22950,23000,23000,22950,7
|
|
20240326,134000,1120054150,22950,22950,22950,22950,88
|
|
20240326,133900,1118034550,22950,22950,22950,22950,17
|
|
20240326,133800,1117644400,22950,22950,22950,22950,131
|
|
20240326,133700,1114637950,22950,23050,23050,22950,58
|
|
20240326,133600,1113306250,23050,23050,23050,23050,91
|
|
20240326,133500,1111208700,23050,22900,23050,22900,1202
|
|
20240326,133400,1083565100,22900,22850,22900,22850,294
|
|
20240326,133300,1076844150,22900,22900,22900,22900,134
|
|
20240326,133200,1073775550,22900,22850,22900,22850,205
|
|
20240326,133100,1069082950,22850,22850,22850,22850,0
|
|
20240326,133000,1069082950,22850,22900,22900,22850,127
|
|
20240326,132900,1066180700,22900,22850,22900,22850,87
|
|
20240326,132800,1064192650,22900,22850,22900,22850,110
|
|
20240326,132700,1061678900,22850,22900,22900,22850,54
|
|
20240326,132600,1060444950,22850,22850,22850,22850,190
|
|
20240326,132500,1056103450,22850,22850,22850,22850,797
|
|
20240326,132400,1037892000,22850,22850,22900,22850,60
|
|
20240326,132300,1036520500,22850,22850,22850,22850,20
|
|
20240326,132200,1036063500,22850,22850,22850,22850,17
|
|
20240326,132100,1035675050,22850,22900,22900,22850,104
|
|
20240326,132000,1033297400,22900,22850,22900,22850,36
|
|
20240326,131900,1032474500,22850,22850,22850,22850,15
|
|
20240326,131800,1032131750,22900,22850,22900,22850,103
|
|
20240326,131700,1029775800,22850,22850,22900,22850,310
|
|
20240326,131600,1022681700,22850,22750,22850,22750,602
|
|
20240326,131500,1008940500,22750,22700,22750,22700,167
|
|
20240326,131400,1005143000,22700,22700,22700,22700,15
|
|
20240326,131300,1004802500,22750,22650,22750,22650,499
|
|
20240326,131200,993450900,22650,22650,22650,22650,52
|
|
20240326,131100,992273100,22650,22650,22650,22650,31
|
|
20240326,131000,991570950,22650,22650,22700,22600,547
|
|
20240326,130900,979156500,22600,22600,22600,22600,150
|
|
20240326,130800,975766500,22650,22650,22650,22650,257
|
|
20240326,130700,969945450,22600,22600,22600,22600,42
|
|
20240326,130600,968996250,22600,22600,22600,22600,17
|
|
20240326,130500,968612050,22650,22650,22650,22650,47
|
|
20240326,130400,967547500,22600,22600,22600,22600,73
|
|
20240326,130300,965897700,22600,22600,22600,22600,10
|
|
20240326,130200,965671700,22600,22650,22650,22600,99
|
|
20240326,130100,963433350,22650,22650,22650,22650,35
|
|
20240326,130000,962640600,22600,22650,22650,22600,121
|
|
20240326,125900,959903650,22650,22650,22650,22650,278
|
|
20240326,125800,953606950,22650,22650,22650,22650,0
|
|
20240326,125700,953606950,22650,22650,22650,22650,17
|
|
20240326,125600,953221900,22650,22650,22700,22650,186
|
|
20240326,125500,949002150,22700,22700,22700,22700,408
|
|
20240326,125400,939740550,22750,22800,22800,22750,576
|
|
20240326,125300,926636500,22750,22750,22750,22750,724
|
|
20240326,125200,910165500,22750,22800,22800,22750,267
|
|
20240326,125100,904078000,22800,22800,22850,22800,35
|
|
20240326,125000,903279500,22800,22800,22800,22800,168
|
|
20240326,124900,899449100,22800,22800,22800,22800,40
|
|
20240326,124800,898537100,22800,22800,22800,22800,41
|
|
20240326,124700,897602300,22850,22800,22850,22800,82
|
|
20240326,124600,895730100,22800,22800,22800,22800,14
|
|
20240326,124500,895410900,22800,22800,22800,22800,356
|
|
20240326,124400,887294100,22850,22800,22850,22800,314
|
|
20240326,124300,880132350,22800,22800,22800,22800,124
|
|
20240326,124200,877305150,22800,22800,22800,22800,35
|
|
20240326,124100,876507150,22800,22800,22800,22800,15
|
|
20240326,124000,876165150,22850,22850,22850,22850,57
|
|
20240326,123900,874862700,22850,22850,22900,22850,68
|
|
20240326,123800,873308650,22950,22850,22950,22850,243
|
|
20240326,123700,867746200,22850,22800,22850,22800,355
|
|
20240326,123600,859651800,22800,22800,22800,22800,17
|
|
20240326,123500,859264200,22800,22800,22800,22800,438
|
|
20240326,123400,849277800,22800,22850,22850,22800,1579
|
|
20240326,123300,813199550,22850,22900,22900,22850,202
|
|
20240326,123200,808573950,22900,22950,22950,22900,162
|
|
20240326,123100,804856600,22900,22950,22950,22900,64
|
|
20240326,123000,803390500,22900,22900,22900,22900,470
|
|
20240326,122900,792627500,22900,22950,22950,22900,83
|
|
20240326,122800,790724300,22950,23000,23000,22950,227
|
|
20240326,122700,785512650,22950,22900,23000,22900,196
|
|
20240326,122600,781010400,22850,22900,22950,22850,446
|
|
20240326,122500,770790000,22950,22950,22950,22900,147
|
|
20240326,122400,767422650,22900,22900,23000,22900,766
|
|
20240326,122300,749843350,22850,22900,22950,22850,529
|
|
20240326,122200,737726350,22950,23000,23000,22900,396
|
|
20240326,122100,728641300,22950,22900,23000,22850,1867
|
|
20240326,122000,685835950,22900,22750,22900,22750,1650
|
|
20240326,121900,648145550,22750,22550,22750,22550,1676
|
|
20240326,121800,610149600,22550,22500,22550,22500,318
|
|
20240326,121700,602992200,22450,22500,22500,22450,51
|
|
20240326,121600,601846950,22450,22450,22450,22450,216
|
|
20240326,121500,596997750,22450,22450,22450,22450,64
|
|
20240326,121400,595560950,22450,22450,22500,22450,105
|
|
20240326,121300,593203600,22450,22450,22450,22400,535
|
|
20240326,121200,581195350,22400,22350,22400,22350,200
|
|
20240326,121100,576716600,22350,22400,22400,22350,55
|
|
20240326,121000,575485350,22350,22350,22350,22350,22
|
|
20240326,120900,574993650,22400,22400,22400,22400,291
|
|
20240326,120800,568475250,22400,22400,22400,22400,218
|
|
20240326,120700,563592050,22400,22350,22400,22350,565
|
|
20240326,120600,550945750,22300,22350,22350,22300,159
|
|
20240326,120500,547399250,22350,22300,22350,22300,34
|
|
20240326,120400,546640050,22350,22350,22350,22350,13
|
|
20240326,120300,546349500,22350,22350,22350,22350,222
|
|
20240326,120200,541387800,22350,22350,22350,22350,10
|
|
20240326,120100,541164300,22300,22300,22350,22300,204
|
|
20240326,120000,536606950,22300,22300,22300,22300,42
|
|
20240326,115900,535670350,22350,22250,22350,22250,526
|
|
20240326,115800,523940600,22250,22250,22250,22250,152
|
|
20240326,115700,520558600,22250,22200,22250,22200,307
|
|
20240326,115600,513738400,22150,22150,22150,22150,15
|
|
20240326,115500,513406150,22150,22100,22150,22100,188
|
|
20240326,115400,509244450,22150,22150,22150,22150,85
|
|
20240326,115300,507361700,22150,22100,22150,22100,18
|
|
20240326,115200,506963800,22100,22100,22100,22100,25
|
|
20240326,115100,506411300,22100,22100,22100,22100,16
|
|
20240326,115000,506057700,22100,22100,22100,22100,14
|
|
20240326,114900,505748300,22150,22150,22150,22150,23
|
|
20240326,114800,505238850,22100,22100,22100,22100,22
|
|
20240326,114700,504752650,22100,22100,22100,22100,42
|
|
20240326,114600,503824450,22150,22050,22150,22050,421
|
|
20240326,114500,494509500,22100,22100,22100,22050,20
|
|
20240326,114400,494068300,22100,22050,22100,22050,10
|
|
20240326,114300,493847350,22050,22050,22050,22050,26
|
|
20240326,114200,493274050,22000,22000,22000,22000,766
|
|
20240326,114100,476422050,22050,22050,22050,22050,20
|
|
20240326,114000,475981050,22050,22050,22050,22050,93
|
|
20240326,113900,473930400,22050,22050,22050,22050,105
|
|
20240326,113800,471615150,22050,22050,22050,22050,287
|
|
20240326,113700,465286800,22050,22050,22050,22050,22
|
|
20240326,113600,464801700,22100,22050,22100,22050,36
|
|
20240326,113500,464007350,22050,22100,22100,22050,300
|
|
20240326,113400,457389850,22050,22000,22050,22000,35
|
|
20240326,113300,456619600,22050,22100,22100,22050,389
|
|
20240326,113200,448038150,22100,22050,22100,22000,126
|
|
20240326,113100,445260250,22050,22000,22050,22000,11
|
|
20240326,113000,445018200,22050,22050,22050,22050,292
|
|
20240326,112900,438579600,22050,22050,22050,22050,0
|
|
20240326,112800,438579600,22050,22050,22050,22050,16
|
|
20240326,112700,438226800,22050,22050,22050,22000,169
|
|
20240326,112600,434502350,22050,22050,22050,22050,70
|
|
20240326,112500,432958850,22050,22050,22050,22050,65
|
|
20240326,112400,431525600,22050,22050,22050,22050,24
|
|
20240326,112300,430996400,22050,22050,22050,22050,164
|
|
20240326,112200,427380200,22050,22050,22050,22050,15
|
|
20240326,112100,427049450,22100,22100,22100,22100,17
|
|
20240326,112000,426673750,22100,22050,22150,22050,25
|
|
20240326,111900,426121400,22000,22000,22000,22000,37
|
|
20240326,111800,425307400,22000,22150,22150,22000,1419
|
|
20240326,111700,394082450,22100,22100,22100,22100,19
|
|
20240326,111600,393662550,22100,22050,22100,22000,132
|
|
20240326,111500,390747250,22050,22050,22050,22050,17
|
|
20240326,111400,390372400,22050,22050,22050,22000,124
|
|
20240326,111300,387638800,22050,22050,22050,22050,51
|
|
20240326,111200,386514250,22000,22000,22000,22000,150
|
|
20240326,111100,383214250,22000,22000,22000,22000,620
|
|
20240326,111000,369574250,22000,22000,22000,22000,1055
|
|
20240326,110900,346364250,22000,22050,22050,22000,96
|
|
20240326,110800,344251750,22050,22050,22100,22050,460
|
|
20240326,110700,334106450,22050,22050,22050,22050,51
|
|
20240326,110600,332981900,22050,22050,22100,22050,311
|
|
20240326,110500,326119350,22050,22050,22050,22050,25
|
|
20240326,110400,325568100,22050,22050,22050,22050,38
|
|
20240326,110300,324730200,22050,22050,22050,22050,25
|
|
20240326,110200,324178950,22050,22050,22050,22050,66
|
|
20240326,110100,322723650,22050,22050,22050,22050,19
|
|
20240326,110000,322304700,22100,22050,22100,22050,46
|
|
20240326,105900,321289350,22050,22050,22100,22050,43
|
|
20240326,105800,320341150,22050,22050,22050,22050,0
|
|
20240326,105700,320341150,22050,22100,22100,22050,880
|
|
20240326,105600,300895800,22100,22100,22100,22100,17
|
|
20240326,105500,300520100,22150,22150,22150,22150,1
|
|
20240326,105400,300497950,22100,22150,22150,22100,49
|
|
20240326,105300,299414600,22150,22150,22150,22150,84
|
|
20240326,105200,297554000,22150,22150,22150,22150,9
|
|
20240326,105100,297354650,22150,22150,22150,22150,31
|
|
20240326,105000,296668000,22150,22150,22150,22150,0
|
|
20240326,104900,296668000,22150,22200,22200,22150,35
|
|
20240326,104800,295892650,22150,22150,22150,22150,31
|
|
20240326,104700,295206000,22150,22150,22150,22150,15
|
|
20240326,104600,294873750,22150,22150,22150,22150,90
|
|
20240326,104500,292880250,22100,22100,22100,22100,98
|
|
20240326,104400,290714450,22100,22100,22100,22100,0
|
|
20240326,104300,290714450,22100,22100,22150,22100,117
|
|
20240326,104200,288127700,22200,22200,22200,22200,5
|
|
20240326,104100,288016700,22200,22150,22200,22150,161
|
|
20240326,104000,284450500,22200,22200,22200,22200,15
|
|
20240326,103900,284117500,22250,22250,22250,22250,2
|
|
20240326,103800,284073000,22100,22100,22100,22100,64
|
|
20240326,103700,282658600,22100,22100,22100,22100,22
|
|
20240326,103600,282172400,22150,22150,22150,22100,94
|
|
20240326,103500,280090950,22100,22150,22150,22100,15
|
|
20240326,103400,279758950,22150,22150,22150,22150,16
|
|
20240326,103300,279404550,22100,22100,22200,22100,747
|
|
20240326,103200,262894250,22150,22100,22150,22100,24
|
|
20240326,103100,262363800,22150,22200,22200,22100,26
|
|
20240326,103000,261787900,22150,22150,22150,22150,50
|
|
20240326,102900,260680400,22150,22150,22150,22150,75
|
|
20240326,102800,259019150,22150,22150,22150,22150,115
|
|
20240326,102700,256471900,22150,22150,22150,22150,68
|
|
20240326,102600,254965700,22150,22150,22150,22150,332
|
|
20240326,102500,247611900,22200,22200,22200,22200,1
|
|
20240326,102400,247589700,22150,22200,22200,22150,55
|
|
20240326,102300,246370850,22200,22200,22200,22200,38
|
|
20240326,102200,245527250,22200,22200,22200,22150,53
|
|
20240326,102100,244350850,22200,22250,22250,22200,76
|
|
20240326,102000,242663150,22200,22100,22200,22100,74
|
|
20240326,101900,241023150,22100,22150,22150,22100,258
|
|
20240326,101800,235319700,22150,22150,22150,22150,186
|
|
20240326,101700,231199800,22150,22250,22250,22150,2045
|
|
20240326,101600,185733700,22250,22250,22250,22250,27
|
|
20240326,101500,185132950,22300,22300,22300,22300,589
|
|
20240326,101400,171998250,22300,22300,22300,22300,179
|
|
20240326,101300,168006550,22350,22350,22350,22300,615
|
|
20240326,101200,154268350,22350,22350,22350,22350,60
|
|
20240326,101100,152927350,22350,22350,22350,22350,0
|
|
20240326,101000,152927350,22350,22350,22350,22350,25
|
|
20240326,100900,152368600,22350,22350,22350,22350,27
|
|
20240326,100800,151765150,22450,22450,22450,22450,0
|
|
20240326,100700,151765150,22450,22400,22450,22400,101
|
|
20240326,100600,149502700,22400,22400,22400,22400,205
|
|
20240326,100500,144910700,22450,22400,22450,22400,126
|
|
20240326,100400,142088250,22400,22450,22450,22400,116
|
|
20240326,100300,139484850,22400,22400,22400,22400,13
|
|
20240326,100200,139193650,22400,22400,22400,22400,25
|
|
20240326,100100,138633650,22400,22400,22400,22400,18
|
|
20240326,100000,138230450,22450,22450,22450,22450,100
|
|
20240326,095900,135985450,22450,22450,22500,22450,112
|
|
20240326,095800,133470950,22450,22450,22450,22450,100
|
|
20240326,095700,131225950,22450,22450,22450,22450,2
|
|
20240326,095600,131181050,22400,22450,22450,22400,21
|
|
20240326,095500,130709850,22450,22450,22450,22450,31
|
|
20240326,095400,130013900,22450,22400,22450,22400,59
|
|
20240326,095300,128691400,22400,22400,22400,22400,19
|
|
20240326,095200,128265800,22450,22450,22450,22450,0
|
|
20240326,095100,128265800,22450,22450,22450,22450,11
|
|
20240326,095000,128018850,22500,22500,22500,22500,20
|
|
20240326,094900,127568850,22450,22450,22450,22450,158
|
|
20240326,094800,124021750,22500,22500,22500,22500,1
|
|
20240326,094700,123999250,22500,22500,22500,22500,0
|
|
20240326,094600,123999250,22500,22500,22500,22500,100
|
|
20240326,094500,121749250,22500,22500,22500,22500,451
|
|
20240326,094400,111601750,22500,22500,22500,22500,18
|
|
20240326,094300,111196750,22500,22500,22500,22500,38
|
|
20240326,094200,110341750,22500,22500,22500,22500,0
|
|
20240326,094100,110341750,22500,22550,22550,22500,241
|
|
20240326,094000,104910400,22550,22550,22550,22550,25
|
|
20240326,093900,104346650,22550,22550,22550,22550,18
|
|
20240326,093800,103940750,22550,22550,22550,22550,13
|
|
20240326,093700,103647600,22600,22550,22600,22550,78
|
|
20240326,093600,101886550,22550,22550,22550,22550,57
|
|
20240326,093500,100601200,22600,22550,22600,22550,189
|
|
20240326,093400,96330450,22500,22550,22550,22500,29
|
|
20240326,093300,95677350,22550,22500,22550,22500,41
|
|
20240326,093200,94753650,22550,22550,22550,22550,1
|
|
20240326,093100,94731100,22550,22550,22550,22550,218
|
|
20240326,093000,89815200,22500,22500,22500,22500,400
|
|
20240326,092900,80815200,22500,22500,22500,22450,59
|
|
20240326,092800,79488350,22500,22500,22500,22500,19
|
|
20240326,092700,79060850,22500,22500,22500,22500,31
|
|
20240326,092600,78363350,22450,22600,22600,22450,56
|
|
20240326,092500,77103750,22600,22550,22600,22550,375
|
|
20240326,092400,68640500,22550,22550,22550,22550,16
|
|
20240326,092300,68279700,22600,22600,22600,22550,103
|
|
20240326,092200,65955450,22650,22600,22650,22600,21
|
|
20240326,092100,65480150,22550,22550,22550,22550,77
|
|
20240326,092000,63743800,22550,22550,22550,22550,0
|
|
20240326,091900,63743800,22550,22550,22550,22550,29
|
|
20240326,091800,63089850,22550,22500,22550,22450,617
|
|
20240326,091700,49213700,22450,22500,22500,22450,55
|
|
20240326,091600,47978700,22500,22400,22500,22400,10
|
|
20240326,091500,47754200,22400,22400,22400,22350,206
|
|
20240326,091400,43139950,22400,22400,22400,22400,0
|
|
20240326,091300,43139950,22400,22350,22400,22350,40
|
|
20240326,091200,42244400,22350,22350,22350,22350,4
|
|
20240326,091100,42155000,22350,22350,22350,22350,0
|
|
20240326,091000,42155000,22350,22350,22350,22300,46
|
|
20240326,090900,41128650,22350,22350,22350,22350,40
|
|
20240326,090800,40234650,22350,22350,22350,22350,15
|
|
20240326,090700,39899400,22350,22350,22400,22350,65
|
|
20240326,090600,38444750,22350,22350,22350,22350,10
|
|
20240326,090500,38221250,22400,22450,22450,22400,64
|
|
20240326,090400,36787450,22450,22400,22450,22400,97
|
|
20240326,090300,34612050,22400,22400,22400,22400,165
|
|
20240326,090200,30916050,22300,22300,22300,22300,100
|
|
20240326,090100,28686050,22300,22300,22300,22250,855
|
|
20240326,090000,9619600,22400,22500,22500,22400,429
|