641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,193700,2283768550,23400,23400,23400,23400,0
|
|
20240327,193600,2283768550,23400,23400,23400,23400,0
|
|
20240327,193500,2283768550,23400,23400,23400,23400,0
|
|
20240327,193400,2283768550,23400,23400,23400,23400,0
|
|
20240327,193300,2283768550,23400,23400,23400,23400,0
|
|
20240327,193200,2283768550,23400,23400,23400,23400,0
|
|
20240327,193100,2283768550,23400,23400,23400,23400,0
|
|
20240327,193000,2283768550,23400,23400,23400,23400,0
|
|
20240327,192900,2283768550,23400,23400,23400,23400,0
|
|
20240327,192800,2283768550,23400,23400,23400,23400,0
|
|
20240327,192700,2283768550,23400,23400,23400,23400,0
|
|
20240327,192600,2283768550,23400,23400,23400,23400,0
|
|
20240327,192500,2283768550,23400,23400,23400,23400,0
|
|
20240327,192400,2283768550,23400,23400,23400,23400,0
|
|
20240327,192300,2283768550,23400,23400,23400,23400,0
|
|
20240327,192200,2283768550,23400,23400,23400,23400,0
|
|
20240327,192100,2283768550,23400,23400,23400,23400,0
|
|
20240327,192000,2283768550,23400,23400,23400,23400,0
|
|
20240327,191900,2283768550,23400,23400,23400,23400,0
|
|
20240327,191800,2283768550,23400,23400,23400,23400,0
|
|
20240327,191700,2283768550,23400,23400,23400,23400,0
|
|
20240327,191600,2283768550,23400,23400,23400,23400,0
|
|
20240327,191500,2283768550,23400,23400,23400,23400,0
|
|
20240327,191400,2283768550,23400,23400,23400,23400,0
|
|
20240327,191300,2283768550,23400,23400,23400,23400,0
|
|
20240327,191200,2283768550,23400,23400,23400,23400,0
|
|
20240327,191100,2283768550,23400,23400,23400,23400,0
|
|
20240327,191000,2283768550,23400,23400,23400,23400,0
|
|
20240327,190900,2283768550,23400,23400,23400,23400,0
|
|
20240327,190800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,190700,2283768550,23400,23400,23400,23400,0
|
|
20240327,190600,2283768550,23400,23400,23400,23400,0
|
|
20240327,190500,2283768550,23400,23400,23400,23400,0
|
|
20240327,190400,2283768550,23400,23400,23400,23400,0
|
|
20240327,190300,2283768550,23400,23400,23400,23400,0
|
|
20240327,190200,2283768550,23400,23400,23400,23400,0
|
|
20240327,190100,2283768550,23400,23400,23400,23400,0
|
|
20240327,190000,2283768550,23400,23400,23400,23400,0
|
|
20240327,185900,2283768550,23400,23400,23400,23400,0
|
|
20240327,185800,2283768550,23400,23400,23400,23400,0
|
|
20240327,185700,2283768550,23400,23400,23400,23400,0
|
|
20240327,185600,2283768550,23400,23400,23400,23400,0
|
|
20240327,185500,2283768550,23400,23400,23400,23400,0
|
|
20240327,185400,2283768550,23400,23400,23400,23400,0
|
|
20240327,185300,2283768550,23400,23400,23400,23400,0
|
|
20240327,185200,2283768550,23400,23400,23400,23400,0
|
|
20240327,185100,2283768550,23400,23400,23400,23400,0
|
|
20240327,185000,2283768550,23400,23400,23400,23400,0
|
|
20240327,184900,2283768550,23400,23400,23400,23400,0
|
|
20240327,184800,2283768550,23400,23400,23400,23400,0
|
|
20240327,184700,2283768550,23400,23400,23400,23400,0
|
|
20240327,184600,2283768550,23400,23400,23400,23400,0
|
|
20240327,184500,2283768550,23400,23400,23400,23400,0
|
|
20240327,184400,2283768550,23400,23400,23400,23400,0
|
|
20240327,184300,2283768550,23400,23400,23400,23400,0
|
|
20240327,184200,2283768550,23400,23400,23400,23400,0
|
|
20240327,184100,2283768550,23400,23400,23400,23400,0
|
|
20240327,184000,2283768550,23400,23400,23400,23400,0
|
|
20240327,183900,2283768550,23400,23400,23400,23400,0
|
|
20240327,183800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,183700,2283768550,23400,23400,23400,23400,0
|
|
20240327,183600,2283768550,23400,23400,23400,23400,0
|
|
20240327,183500,2283768550,23400,23400,23400,23400,0
|
|
20240327,183400,2283768550,23400,23400,23400,23400,0
|
|
20240327,183300,2283768550,23400,23400,23400,23400,0
|
|
20240327,183200,2283768550,23400,23400,23400,23400,0
|
|
20240327,183100,2283768550,23400,23400,23400,23400,0
|
|
20240327,183000,2283768550,23400,23400,23400,23400,0
|
|
20240327,182900,2283768550,23400,23400,23400,23400,0
|
|
20240327,182800,2283768550,23400,23400,23400,23400,0
|
|
20240327,182700,2283768550,23400,23400,23400,23400,0
|
|
20240327,182600,2283768550,23400,23400,23400,23400,0
|
|
20240327,182500,2283768550,23400,23400,23400,23400,0
|
|
20240327,182400,2283768550,23400,23400,23400,23400,0
|
|
20240327,182300,2283768550,23400,23400,23400,23400,0
|
|
20240327,182200,2283768550,23400,23400,23400,23400,0
|
|
20240327,182100,2283768550,23400,23400,23400,23400,0
|
|
20240327,182000,2283768550,23400,23400,23400,23400,0
|
|
20240327,181900,2283768550,23400,23400,23400,23400,0
|
|
20240327,181800,2283768550,23400,23400,23400,23400,0
|
|
20240327,181700,2283768550,23400,23400,23400,23400,0
|
|
20240327,181600,2283768550,23400,23400,23400,23400,0
|
|
20240327,181500,2283768550,23400,23400,23400,23400,0
|
|
20240327,181400,2283768550,23400,23400,23400,23400,0
|
|
20240327,181300,2283768550,23400,23400,23400,23400,0
|
|
20240327,181200,2283768550,23400,23400,23400,23400,0
|
|
20240327,181100,2283768550,23400,23400,23400,23400,0
|
|
20240327,181000,2283768550,23400,23400,23400,23400,0
|
|
20240327,180900,2283768550,23400,23400,23400,23400,0
|
|
20240327,180800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,180700,2283768550,23400,23400,23400,23400,0
|
|
20240327,180600,2283768550,23400,23400,23400,23400,0
|
|
20240327,180500,2283768550,23400,23400,23400,23400,0
|
|
20240327,180400,2283768550,23400,23400,23400,23400,0
|
|
20240327,180300,2283768550,23400,23400,23400,23400,0
|
|
20240327,180200,2283768550,23400,23400,23400,23400,0
|
|
20240327,180100,2283768550,23400,23400,23400,23400,0
|
|
20240327,180000,2283768550,23400,23400,23400,23400,0
|
|
20240327,175900,2283768550,23400,23400,23400,23400,0
|
|
20240327,175800,2283768550,23400,23400,23400,23400,0
|
|
20240327,175700,2283768550,23400,23400,23400,23400,0
|
|
20240327,175600,2283768550,23400,23400,23400,23400,0
|
|
20240327,175500,2283768550,23400,23400,23400,23400,0
|
|
20240327,175400,2283768550,23400,23400,23400,23400,0
|
|
20240327,175300,2283768550,23400,23400,23400,23400,0
|
|
20240327,175200,2283768550,23400,23400,23400,23400,0
|
|
20240327,175100,2283768550,23400,23400,23400,23400,0
|
|
20240327,175000,2283768550,23400,23400,23400,23400,0
|
|
20240327,174900,2283768550,23400,23400,23400,23400,0
|
|
20240327,174800,2283768550,23400,23400,23400,23400,0
|
|
20240327,174700,2283768550,23400,23400,23400,23400,0
|
|
20240327,174600,2283768550,23400,23400,23400,23400,0
|
|
20240327,174500,2283768550,23400,23400,23400,23400,0
|
|
20240327,174400,2283768550,23400,23400,23400,23400,0
|
|
20240327,174300,2283768550,23400,23400,23400,23400,0
|
|
20240327,174200,2283768550,23400,23400,23400,23400,0
|
|
20240327,174100,2283768550,23400,23400,23400,23400,0
|
|
20240327,174000,2283768550,23400,23400,23400,23400,0
|
|
20240327,173900,2283768550,23400,23400,23400,23400,0
|
|
20240327,173800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,173700,2283768550,23400,23400,23400,23400,0
|
|
20240327,173600,2283768550,23400,23400,23400,23400,0
|
|
20240327,173500,2283768550,23400,23400,23400,23400,0
|
|
20240327,173400,2283768550,23400,23400,23400,23400,0
|
|
20240327,173300,2283768550,23400,23400,23400,23400,0
|
|
20240327,173200,2283768550,23400,23400,23400,23400,0
|
|
20240327,173100,2283768550,23400,23400,23400,23400,0
|
|
20240327,173000,2283768550,23400,23400,23400,23400,0
|
|
20240327,172900,2283768550,23400,23400,23400,23400,0
|
|
20240327,172800,2283768550,23400,23400,23400,23400,0
|
|
20240327,172700,2283768550,23400,23400,23400,23400,0
|
|
20240327,172600,2283768550,23400,23400,23400,23400,0
|
|
20240327,172500,2283768550,23400,23400,23400,23400,0
|
|
20240327,172400,2283768550,23400,23400,23400,23400,0
|
|
20240327,172300,2283768550,23400,23400,23400,23400,0
|
|
20240327,172200,2283768550,23400,23400,23400,23400,0
|
|
20240327,172100,2283768550,23400,23400,23400,23400,0
|
|
20240327,172000,2283768550,23400,23400,23400,23400,0
|
|
20240327,171900,2283768550,23400,23400,23400,23400,0
|
|
20240327,171800,2283768550,23400,23400,23400,23400,0
|
|
20240327,171700,2283768550,23400,23400,23400,23400,0
|
|
20240327,171600,2283768550,23400,23400,23400,23400,0
|
|
20240327,171500,2283768550,23400,23400,23400,23400,0
|
|
20240327,171400,2283768550,23400,23400,23400,23400,0
|
|
20240327,171300,2283768550,23400,23400,23400,23400,0
|
|
20240327,171200,2283768550,23400,23400,23400,23400,0
|
|
20240327,171100,2283768550,23400,23400,23400,23400,0
|
|
20240327,171000,2283768550,23400,23400,23400,23400,0
|
|
20240327,170900,2283768550,23400,23400,23400,23400,0
|
|
20240327,170800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,170700,2283768550,23400,23400,23400,23400,0
|
|
20240327,170600,2283768550,23400,23400,23400,23400,0
|
|
20240327,170500,2283768550,23400,23400,23400,23400,0
|
|
20240327,170400,2283768550,23400,23400,23400,23400,0
|
|
20240327,170300,2283768550,23400,23400,23400,23400,0
|
|
20240327,170200,2283768550,23400,23400,23400,23400,0
|
|
20240327,170100,2283768550,23400,23400,23400,23400,0
|
|
20240327,170000,2283768550,23400,23400,23400,23400,0
|
|
20240327,165900,2283768550,23400,23400,23400,23400,0
|
|
20240327,165800,2283768550,23400,23400,23400,23400,0
|
|
20240327,165700,2283768550,23400,23400,23400,23400,0
|
|
20240327,165600,2283768550,23400,23400,23400,23400,0
|
|
20240327,165500,2283768550,23400,23400,23400,23400,0
|
|
20240327,165400,2283768550,23400,23400,23400,23400,0
|
|
20240327,165300,2283768550,23400,23400,23400,23400,0
|
|
20240327,165200,2283768550,23400,23400,23400,23400,0
|
|
20240327,165100,2283768550,23400,23400,23400,23400,0
|
|
20240327,165000,2283768550,23400,23400,23400,23400,0
|
|
20240327,164900,2283768550,23400,23400,23400,23400,0
|
|
20240327,164800,2283768550,23400,23400,23400,23400,0
|
|
20240327,164700,2283768550,23400,23400,23400,23400,0
|
|
20240327,164600,2283768550,23400,23400,23400,23400,0
|
|
20240327,164500,2283768550,23400,23400,23400,23400,0
|
|
20240327,164400,2283768550,23400,23400,23400,23400,0
|
|
20240327,164300,2283768550,23400,23400,23400,23400,0
|
|
20240327,164200,2283768550,23400,23400,23400,23400,0
|
|
20240327,164100,2283768550,23400,23400,23400,23400,0
|
|
20240327,164000,2283768550,23400,23400,23400,23400,0
|
|
20240327,163900,2283768550,23400,23400,23400,23400,0
|
|
20240327,163800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,163700,2283768550,23400,23400,23400,23400,0
|
|
20240327,163600,2283768550,23400,23400,23400,23400,0
|
|
20240327,163500,2283768550,23400,23400,23400,23400,0
|
|
20240327,163400,2283768550,23400,23400,23400,23400,0
|
|
20240327,163300,2283768550,23400,23400,23400,23400,0
|
|
20240327,163200,2283768550,23400,23400,23400,23400,0
|
|
20240327,163100,2283768550,23400,23400,23400,23400,0
|
|
20240327,163000,2283768550,23400,23400,23400,23400,0
|
|
20240327,162900,2283768550,23400,23400,23400,23400,0
|
|
20240327,162800,2283768550,23400,23400,23400,23400,0
|
|
20240327,162700,2283768550,23400,23400,23400,23400,0
|
|
20240327,162600,2283768550,23400,23400,23400,23400,0
|
|
20240327,162500,2283768550,23400,23400,23400,23400,0
|
|
20240327,162400,2283768550,23400,23400,23400,23400,0
|
|
20240327,162300,2283768550,23400,23400,23400,23400,0
|
|
20240327,162200,2283768550,23400,23400,23400,23400,0
|
|
20240327,162100,2283768550,23400,23400,23400,23400,0
|
|
20240327,162000,2283768550,23400,23400,23400,23400,0
|
|
20240327,161900,2283768550,23400,23400,23400,23400,0
|
|
20240327,161800,2283768550,23400,23400,23400,23400,0
|
|
20240327,161700,2283768550,23400,23400,23400,23400,0
|
|
20240327,161600,2283768550,23400,23400,23400,23400,0
|
|
20240327,161500,2283768550,23400,23400,23400,23400,0
|
|
20240327,161400,2283768550,23400,23400,23400,23400,0
|
|
20240327,161300,2283768550,23400,23400,23400,23400,0
|
|
20240327,161200,2283768550,23400,23400,23400,23400,0
|
|
20240327,161100,2283768550,23400,23400,23400,23400,0
|
|
20240327,161000,2283768550,23400,23400,23400,23400,0
|
|
20240327,160900,2283768550,23400,23400,23400,23400,0
|
|
20240327,160800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,160700,2283768550,23400,23400,23400,23400,0
|
|
20240327,160600,2283768550,23400,23400,23400,23400,0
|
|
20240327,160500,2283768550,23400,23400,23400,23400,0
|
|
20240327,160400,2283768550,23400,23400,23400,23400,0
|
|
20240327,160300,2283768550,23400,23400,23400,23400,0
|
|
20240327,160200,2283768550,23400,23400,23400,23400,0
|
|
20240327,160100,2283768550,23400,23400,23400,23400,0
|
|
20240327,160000,2283768550,23400,23400,23400,23400,0
|
|
20240327,155900,2283768550,23400,23400,23400,23400,0
|
|
20240327,155800,2283768550,23400,23400,23400,23400,0
|
|
20240327,155700,2283768550,23400,23400,23400,23400,0
|
|
20240327,155600,2283768550,23400,23400,23400,23400,0
|
|
20240327,155500,2283768550,23400,23400,23400,23400,0
|
|
20240327,155400,2283768550,23400,23400,23400,23400,0
|
|
20240327,155300,2283768550,23400,23400,23400,23400,0
|
|
20240327,155200,2283768550,23400,23400,23400,23400,0
|
|
20240327,155100,2283768550,23400,23400,23400,23400,0
|
|
20240327,155000,2283768550,23400,23400,23400,23400,0
|
|
20240327,154900,2283768550,23400,23400,23400,23400,0
|
|
20240327,154800,2283768550,23400,23400,23400,23400,0
|
|
20240327,154700,2283768550,23400,23400,23400,23400,0
|
|
20240327,154600,2283768550,23400,23400,23400,23400,0
|
|
20240327,154500,2283768550,23400,23400,23400,23400,0
|
|
20240327,154400,2283768550,23400,23400,23400,23400,0
|
|
20240327,154300,2283768550,23400,23400,23400,23400,0
|
|
20240327,154200,2283768550,23400,23400,23400,23400,0
|
|
20240327,154100,2283768550,23400,23400,23400,23400,0
|
|
20240327,154000,2283768550,23400,23400,23400,23400,0
|
|
20240327,153900,2283768550,23400,23400,23400,23400,0
|
|
20240327,153800,2283768550,23400,23400,23400,23400,2208
|
|
20240327,153700,2283768550,23400,23400,23400,23400,0
|
|
20240327,153600,2283768550,23400,23400,23400,23400,0
|
|
20240327,153500,2283768550,23400,23400,23400,23400,0
|
|
20240327,153400,2283768550,23400,23400,23400,23400,0
|
|
20240327,153300,2283768550,23400,23400,23400,23400,0
|
|
20240327,153200,2283768550,23400,23400,23400,23400,0
|
|
20240327,153100,2283768550,23400,23400,23400,23400,0
|
|
20240327,153000,2283768550,23400,23400,23400,23400,2208
|
|
20240327,152900,2232101350,23300,23300,23300,23300,0
|
|
20240327,152800,2232101350,23300,23300,23300,23300,0
|
|
20240327,152700,2232101350,23300,23300,23300,23300,0
|
|
20240327,152600,2232101350,23300,23300,23300,23300,0
|
|
20240327,152500,2232101350,23300,23300,23300,23300,0
|
|
20240327,152400,2232101350,23300,23300,23300,23300,0
|
|
20240327,152300,2232101350,23300,23300,23300,23300,0
|
|
20240327,152200,2232101350,23300,23300,23300,23300,0
|
|
20240327,152100,2232101350,23300,23300,23300,23300,0
|
|
20240327,152000,2232101350,23300,23300,23300,23300,0
|
|
20240327,151900,2232101350,23300,23300,23350,23250,106
|
|
20240327,151800,2229634500,23400,23300,23400,23300,32
|
|
20240327,151700,2228886400,23350,23300,23350,23250,69
|
|
20240327,151600,2227276000,23300,23300,23300,23300,15
|
|
20240327,151500,2226926500,23300,23300,23300,23300,11
|
|
20240327,151400,2226670200,23400,23350,23400,23350,106
|
|
20240327,151300,2224191050,23400,23400,23400,23400,10
|
|
20240327,151200,2223957050,23400,23400,23400,23400,26
|
|
20240327,151100,2223348650,23350,23300,23350,23300,1057
|
|
20240327,151000,2198680500,23300,23300,23300,23300,12
|
|
20240327,150900,2198400900,23250,23300,23300,23250,211
|
|
20240327,150800,2193491450,23300,23300,23300,23300,47
|
|
20240327,150700,2192396350,23300,23300,23300,23250,286
|
|
20240327,150600,2185736200,23350,23350,23350,23350,25
|
|
20240327,150500,2185152450,23350,23350,23350,23350,28
|
|
20240327,150400,2184498650,23350,23350,23350,23350,51
|
|
20240327,150300,2183307800,23350,23350,23350,23350,25
|
|
20240327,150200,2182724050,23300,23350,23400,23300,63
|
|
20240327,150100,2181255000,23350,23400,23400,23350,84
|
|
20240327,150000,2179290850,23350,23350,23350,23350,25
|
|
20240327,145900,2178707100,23400,23350,23400,23350,113
|
|
20240327,145800,2176068500,23400,23350,23400,23350,282
|
|
20240327,145700,2169482500,23350,23300,23350,23300,141
|
|
20240327,145600,2166194450,23250,23200,23250,23200,331
|
|
20240327,145500,2158514250,23200,23200,23200,23200,1129
|
|
20240327,145400,2132321450,23300,23250,23300,23250,72
|
|
20240327,145300,2130644700,23250,23250,23250,23250,44
|
|
20240327,145200,2129621700,23250,23300,23300,23250,751
|
|
20240327,145100,2112135800,23350,23350,23350,23350,61
|
|
20240327,145000,2110711450,23350,23350,23350,23350,27
|
|
20240327,144900,2110081000,23300,23300,23300,23300,74
|
|
20240327,144800,2108356800,23350,23300,23350,23300,90
|
|
20240327,144700,2106258500,23300,23300,23350,23300,28
|
|
20240327,144600,2105606000,23350,23350,23350,23350,50
|
|
20240327,144500,2104438500,23300,23300,23300,23300,150
|
|
20240327,144400,2100943500,23300,23300,23300,23300,48
|
|
20240327,144300,2099825100,23300,23300,23300,23300,0
|
|
20240327,144200,2099825100,23300,23300,23300,23300,1
|
|
20240327,144100,2099801800,23300,23300,23300,23300,65
|
|
20240327,144000,2098287300,23300,23300,23300,23300,79
|
|
20240327,143900,2096446600,23300,23300,23300,23300,0
|
|
20240327,143800,2096446600,23300,23300,23300,23300,97
|
|
20240327,143700,2094186500,23300,23300,23300,23300,11
|
|
20240327,143600,2093930200,23300,23300,23300,23300,51
|
|
20240327,143500,2092741900,23300,23300,23300,23300,81
|
|
20240327,143400,2090854600,23300,23250,23300,23250,111
|
|
20240327,143300,2088268350,23300,23300,23300,23300,4
|
|
20240327,143200,2088175150,23300,23300,23300,23300,53
|
|
20240327,143100,2086940250,23300,23300,23300,23300,50
|
|
20240327,143000,2085775250,23300,23300,23300,23300,19
|
|
20240327,142900,2085332550,23300,23350,23350,23300,140
|
|
20240327,142800,2082070400,23350,23350,23350,23350,63
|
|
20240327,142700,2080599350,23300,23300,23300,23300,12
|
|
20240327,142600,2080319750,23300,23300,23350,23300,112
|
|
20240327,142500,2077709900,23300,23350,23350,23300,77
|
|
20240327,142400,2075912950,23350,23350,23350,23350,8
|
|
20240327,142300,2075726150,23350,23350,23350,23350,74
|
|
20240327,142200,2073998250,23350,23350,23350,23350,8
|
|
20240327,142100,2073811450,23350,23300,23350,23300,114
|
|
20240327,142000,2071154200,23300,23250,23300,23250,63
|
|
20240327,141900,2069686850,23250,23300,23300,23250,10
|
|
20240327,141800,2069454000,23300,23150,23300,23150,450
|
|
20240327,141700,2059009000,23150,23150,23150,23150,89
|
|
20240327,141600,2056948650,23150,23200,23200,23100,522
|
|
20240327,141500,2044878450,23200,23250,23250,23200,453
|
|
20240327,141400,2034364450,23250,23300,23300,23200,1413
|
|
20240327,141300,2001464300,23300,23300,23300,23300,92
|
|
20240327,141200,1999320700,23300,23450,23450,23300,2059
|
|
20240327,141100,1951340050,23450,23300,23450,23300,305
|
|
20240327,141000,1944228500,23300,23350,23350,23300,338
|
|
20240327,140900,1936347200,23350,23350,23350,23350,41
|
|
20240327,140800,1935389850,23350,23350,23350,23350,85
|
|
20240327,140700,1933405100,23350,23350,23350,23350,58
|
|
20240327,140600,1932050800,23350,23500,23500,23350,974
|
|
20240327,140500,1909286750,23500,23500,23500,23500,79
|
|
20240327,140400,1907430250,23500,23500,23500,23500,17
|
|
20240327,140300,1907030750,23500,23500,23500,23500,29
|
|
20240327,140200,1906349250,23450,23450,23450,23450,21
|
|
20240327,140100,1905856800,23450,23350,23450,23350,64
|
|
20240327,140000,1904360850,23350,23400,23400,23350,102
|
|
20240327,135900,1901974350,23500,23500,23500,23500,22
|
|
20240327,135800,1901457350,23400,23400,23400,23400,515
|
|
20240327,135700,1889406350,23500,23500,23500,23500,0
|
|
20240327,135600,1889406350,23500,23500,23500,23500,86
|
|
20240327,135500,1887385350,23500,23500,23500,23500,118
|
|
20240327,135400,1884612350,23500,23500,23500,23500,0
|
|
20240327,135300,1884612350,23500,23500,23500,23500,13
|
|
20240327,135200,1884306850,23600,23550,23600,23550,48
|
|
20240327,135100,1883176200,23500,23500,23500,23500,97
|
|
20240327,135000,1880896700,23450,23500,23500,23450,91
|
|
20240327,134900,1878760850,23500,23500,23500,23500,0
|
|
20240327,134800,1878760850,23500,23350,23500,23350,88
|
|
20240327,134700,1876699600,23300,23350,23400,23300,225
|
|
20240327,134600,1871443350,23300,23350,23350,23300,51
|
|
20240327,134500,1870252550,23350,23350,23400,23350,84
|
|
20240327,134400,1868291100,23350,23350,23350,23350,41
|
|
20240327,134300,1867333750,23400,23350,23400,23350,3220
|
|
20240327,134200,1792141400,23350,23450,23450,23350,526
|
|
20240327,134100,1779829850,23400,23400,23450,23400,156
|
|
20240327,134000,1776179150,23450,23450,23450,23400,1552
|
|
20240327,133900,1739785000,23450,23450,23450,23450,3
|
|
20240327,133800,1739714650,23450,23500,23500,23450,536
|
|
20240327,133700,1727142750,23500,23550,23600,23500,981
|
|
20240327,133600,1704081750,23550,23600,23600,23550,712
|
|
20240327,133500,1687296000,23650,23700,23700,23650,81
|
|
20240327,133400,1685377300,23650,23650,23650,23650,0
|
|
20240327,133300,1685377300,23650,23650,23650,23650,5
|
|
20240327,133200,1685259050,23650,23700,23700,23650,140
|
|
20240327,133100,1681943550,23650,23650,23650,23650,0
|
|
20240327,133000,1681943550,23650,23650,23650,23650,0
|
|
20240327,132900,1681943550,23650,23650,23650,23650,58
|
|
20240327,132800,1680571850,23650,23600,23650,23600,52
|
|
20240327,132700,1679342150,23600,23600,23600,23600,27
|
|
20240327,132600,1678704950,23600,23650,23650,23600,91
|
|
20240327,132500,1676555300,23650,23650,23650,23650,40
|
|
20240327,132400,1675609300,23650,23600,23650,23600,26
|
|
20240327,132300,1674995650,23600,23650,23700,23600,114
|
|
20240327,132200,1672302000,23700,23700,23700,23700,1
|
|
20240327,132100,1672278300,23600,23600,23600,23600,6
|
|
20240327,132000,1672136700,23600,23600,23600,23600,95
|
|
20240327,131900,1669894700,23700,23600,23700,23600,92
|
|
20240327,131800,1667718500,23550,23550,23550,23550,0
|
|
20240327,131700,1667718500,23550,23550,23550,23550,51
|
|
20240327,131600,1666517450,23700,23700,23700,23700,2
|
|
20240327,131500,1666470050,23550,23600,23600,23550,739
|
|
20240327,131400,1649060100,23600,23700,23700,23600,60
|
|
20240327,131300,1647643100,23650,23650,23650,23650,22
|
|
20240327,131200,1647122800,23600,23650,23650,23600,118
|
|
20240327,131100,1644334600,23600,23600,23600,23600,50
|
|
20240327,131000,1643154600,23600,23600,23600,23600,0
|
|
20240327,130900,1643154600,23600,23600,23600,23600,313
|
|
20240327,130800,1635767800,23600,23600,23600,23600,269
|
|
20240327,130700,1629419400,23650,23650,23650,23650,55
|
|
20240327,130600,1628118650,23650,23700,23700,23650,164
|
|
20240327,130500,1624236650,23650,23700,23700,23650,144
|
|
20240327,130400,1620826350,23700,23700,23700,23700,60
|
|
20240327,130300,1619404350,23650,23650,23650,23650,0
|
|
20240327,130200,1619404350,23650,23700,23700,23650,109
|
|
20240327,130100,1616823550,23650,23750,23750,23650,201
|
|
20240327,130000,1612069800,23700,23700,23700,23700,5
|
|
20240327,125900,1611951300,23700,23700,23750,23700,96
|
|
20240327,125800,1609673600,23700,23700,23700,23700,21
|
|
20240327,125700,1609175900,23750,23750,23750,23750,11
|
|
20240327,125600,1608914650,23750,23750,23750,23750,47
|
|
20240327,125500,1607798400,23750,23750,23750,23750,65
|
|
20240327,125400,1606254650,23700,23700,23700,23700,37
|
|
20240327,125300,1605377750,23700,23750,23750,23700,165
|
|
20240327,125200,1601461500,23800,23800,23800,23800,26
|
|
20240327,125100,1600842700,23700,23700,23700,23700,5
|
|
20240327,125000,1600724200,23700,23700,23700,23700,50
|
|
20240327,124900,1599539200,23800,23800,23800,23800,31
|
|
20240327,124800,1598801400,23650,23650,23650,23650,0
|
|
20240327,124700,1598801400,23650,23700,23800,23650,75
|
|
20240327,124600,1597025300,23700,23650,23700,23650,9
|
|
20240327,124500,1596812400,23650,23650,23650,23650,1
|
|
20240327,124400,1596788750,23650,23650,23650,23650,41
|
|
20240327,124300,1595819100,23700,23700,23700,23700,0
|
|
20240327,124200,1595819100,23700,23650,23700,23650,89
|
|
20240327,124100,1593711150,23650,23750,23750,23650,325
|
|
20240327,124000,1586022250,23750,23750,23750,23750,0
|
|
20240327,123900,1586022250,23750,23750,23750,23750,49
|
|
20240327,123800,1584858500,23700,23700,23700,23700,50
|
|
20240327,123700,1583673500,23750,23750,23750,23750,25
|
|
20240327,123600,1583079750,23750,23700,23750,23700,92
|
|
20240327,123500,1580898400,23650,23650,23650,23650,50
|
|
20240327,123400,1579715900,23700,23700,23700,23700,26
|
|
20240327,123300,1579099700,23650,23650,23650,23650,0
|
|
20240327,123200,1579099700,23650,23650,23650,23650,50
|
|
20240327,123100,1577917200,23700,23700,23700,23700,0
|
|
20240327,123000,1577917200,23700,23700,23700,23700,26
|
|
20240327,122900,1577301000,23700,23750,23750,23700,117
|
|
20240327,122800,1574524750,23750,23750,23750,23750,11
|
|
20240327,122700,1574263500,23750,23750,23750,23750,0
|
|
20240327,122600,1574263500,23750,23700,23750,23600,449
|
|
20240327,122500,1563648650,23650,23650,23650,23650,20
|
|
20240327,122400,1563175650,23700,23800,23800,23700,79
|
|
20240327,122300,1561302850,23800,23800,23800,23800,136
|
|
20240327,122200,1558066050,23850,23800,23850,23800,50
|
|
20240327,122100,1556875000,23700,23700,23700,23700,161
|
|
20240327,122000,1553059300,23650,23650,23650,23650,50
|
|
20240327,121900,1551876800,23700,23700,23700,23700,26
|
|
20240327,121800,1551260600,23600,23600,23600,23600,0
|
|
20240327,121700,1551260600,23600,23600,23600,23600,50
|
|
20240327,121600,1550080600,23700,23650,23700,23650,148
|
|
20240327,121500,1546580350,23700,23700,23700,23700,25
|
|
20240327,121400,1545987850,23650,23650,23650,23650,50
|
|
20240327,121300,1544805350,23600,23600,23600,23600,0
|
|
20240327,121200,1544805350,23600,23600,23600,23600,0
|
|
20240327,121100,1544805350,23600,23650,23650,23600,155
|
|
20240327,121000,1541142450,23650,23650,23650,23650,1
|
|
20240327,120900,1541118800,23700,23700,23700,23700,87
|
|
20240327,120800,1539056900,23650,23650,23650,23650,59
|
|
20240327,120700,1537661550,23650,23700,23700,23650,26
|
|
20240327,120600,1537045400,23700,23700,23700,23700,48
|
|
20240327,120500,1535907800,23650,23700,23700,23650,51
|
|
20240327,120400,1534701600,23700,23650,23700,23650,28
|
|
20240327,120300,1534038150,23700,23700,23700,23700,10
|
|
20240327,120200,1533801150,23700,23700,23700,23700,24
|
|
20240327,120100,1533232350,23750,23800,23800,23750,50
|
|
20240327,120000,1532044400,23800,23800,23800,23800,1
|
|
20240327,115900,1532020600,23750,23700,23750,23700,102
|
|
20240327,115800,1529600600,23700,23700,23700,23700,0
|
|
20240327,115700,1529600600,23700,23750,23750,23700,106
|
|
20240327,115600,1527088300,23800,23800,23800,23750,238
|
|
20240327,115500,1521426400,23750,23750,23750,23750,63
|
|
20240327,115400,1519930150,23750,23800,23800,23750,27
|
|
20240327,115300,1519287600,23750,23750,23800,23750,99
|
|
20240327,115200,1516934000,23800,23800,23800,23800,25
|
|
20240327,115100,1516339000,23800,23800,23800,23800,0
|
|
20240327,115000,1516339000,23800,23800,23800,23750,142
|
|
20240327,114900,1512961900,23750,23750,23750,23750,20
|
|
20240327,114800,1512486900,23800,23800,23800,23800,63
|
|
20240327,114700,1510987500,23750,23800,23800,23750,149
|
|
20240327,114600,1507443800,23800,23750,23800,23750,192
|
|
20240327,114500,1502881650,23700,23700,23700,23700,571
|
|
20240327,114400,1489348950,23600,23700,23700,23600,55
|
|
20240327,114300,1488050450,23700,23700,23700,23700,56
|
|
20240327,114200,1486723250,23700,23650,23700,23650,15
|
|
20240327,114100,1486367800,23550,23550,23550,23550,50
|
|
20240327,114000,1485190300,23700,23700,23700,23700,54
|
|
20240327,113900,1483910500,23550,23550,23550,23550,40
|
|
20240327,113800,1482968500,23600,23700,23700,23600,97
|
|
20240327,113700,1480675700,23700,23700,23700,23700,0
|
|
20240327,113600,1480675700,23700,23700,23700,23700,60
|
|
20240327,113500,1479253700,23550,23600,23700,23550,60
|
|
20240327,113400,1477839500,23600,23600,23600,23600,0
|
|
20240327,113300,1477839500,23600,23600,23600,23600,51
|
|
20240327,113200,1476635900,23600,23600,23600,23600,27
|
|
20240327,113100,1475998700,23700,23700,23700,23700,1
|
|
20240327,113000,1475975000,23700,23700,23700,23700,83
|
|
20240327,112900,1474007900,23650,23600,23700,23600,85
|
|
20240327,112800,1471996600,23650,23650,23650,23650,0
|
|
20240327,112700,1471996600,23650,23650,23650,23650,0
|
|
20240327,112600,1471996600,23650,23600,23650,23550,154
|
|
20240327,112500,1468362300,23700,23700,23700,23700,0
|
|
20240327,112400,1468362300,23700,23700,23700,23700,33
|
|
20240327,112300,1467580200,23650,23500,23650,23500,292
|
|
20240327,112200,1460708150,23500,23550,23550,23500,114
|
|
20240327,112100,1458024150,23550,23550,23550,23550,0
|
|
20240327,112000,1458024150,23550,23600,23600,23550,96
|
|
20240327,111900,1455758600,23600,23650,23650,23600,67
|
|
20240327,111800,1454176100,23600,23600,23600,23600,86
|
|
20240327,111700,1452146500,23550,23600,23650,23550,158
|
|
20240327,111600,1448419700,23550,23550,23550,23550,0
|
|
20240327,111500,1448419700,23550,23550,23550,23550,169
|
|
20240327,111400,1444439750,23550,23600,23600,23550,470
|
|
20240327,111300,1433360350,23600,23600,23600,23550,254
|
|
20240327,111200,1427369900,23650,23650,23650,23650,25
|
|
20240327,111100,1426778650,23650,23600,23650,23600,84
|
|
20240327,111000,1424794550,23650,23600,23650,23600,301
|
|
20240327,110900,1417688100,23650,23650,23650,23650,0
|
|
20240327,110800,1417688100,23650,23750,23750,23650,1689
|
|
20240327,110700,1377688550,23750,23750,23850,23750,53
|
|
20240327,110600,1376428300,23700,23700,23700,23700,131
|
|
20240327,110500,1373323600,23750,23750,23750,23750,41
|
|
20240327,110400,1372349850,23750,23850,23850,23750,83
|
|
20240327,110300,1370370400,23900,23850,23900,23850,72
|
|
20240327,110200,1368649650,23750,23850,23900,23750,75
|
|
20240327,110100,1366865150,23750,23750,23750,23700,366
|
|
20240327,110000,1358173550,23750,23700,23750,23700,46
|
|
20240327,105900,1357081100,23750,23750,23750,23750,992
|
|
20240327,105800,1333521100,23800,23800,23800,23800,151
|
|
20240327,105700,1329927300,23800,23900,23900,23800,89
|
|
20240327,105600,1327802200,23800,23850,23850,23800,137
|
|
20240327,105500,1324539550,23900,23900,23900,23900,0
|
|
20240327,105400,1324539550,23900,23900,23900,23900,10
|
|
20240327,105300,1324300550,23900,23800,23900,23750,156
|
|
20240327,105200,1320583350,23800,23750,23800,23750,14
|
|
20240327,105100,1320250750,23900,23900,23900,23750,240
|
|
20240327,105000,1314543250,23850,23750,23850,23750,116
|
|
20240327,104900,1311781650,23750,23750,23900,23750,121
|
|
20240327,104800,1308906250,23900,23900,23900,23900,0
|
|
20240327,104700,1308906250,23900,23850,23900,23750,424
|
|
20240327,104600,1298798150,23850,23850,23850,23850,0
|
|
20240327,104500,1298798150,23850,23850,23850,23850,523
|
|
20240327,104400,1286324600,23850,23900,23900,23850,116
|
|
20240327,104300,1283554700,23900,23900,23900,23900,0
|
|
20240327,104200,1283554700,23900,23900,23900,23850,28
|
|
20240327,104100,1282885850,23850,23900,23900,23850,240
|
|
20240327,104000,1277158800,23950,23850,23950,23850,361
|
|
20240327,103900,1268544800,23850,23900,23900,23850,15
|
|
20240327,103800,1268186800,23900,23900,23900,23850,113
|
|
20240327,103700,1265488600,23900,23900,23950,23900,91
|
|
20240327,103600,1263309700,23950,23950,23950,23950,83
|
|
20240327,103500,1261321850,23950,23850,23950,23850,172
|
|
20240327,103400,1257212250,23950,23950,23950,23950,45
|
|
20240327,103300,1256134500,23850,23850,23850,23850,5
|
|
20240327,103200,1256015250,23850,23950,23950,23850,106
|
|
20240327,103100,1253486650,23950,23950,23950,23950,27
|
|
20240327,103000,1252840000,23950,23950,23950,23950,80
|
|
20240327,102900,1250924000,23850,23900,23900,23850,88
|
|
20240327,102800,1248823300,23850,23850,23850,23850,279
|
|
20240327,102700,1242169150,23850,23800,23850,23800,86
|
|
20240327,102600,1240118300,23800,23850,23850,23800,75
|
|
20240327,102500,1238332050,23800,23800,23800,23800,1
|
|
20240327,102400,1238308250,23850,23850,23850,23850,684
|
|
20240327,102300,1221994850,23800,23800,23800,23800,51
|
|
20240327,102200,1220781050,23850,23900,23900,23850,111
|
|
20240327,102100,1218131200,23850,23950,23950,23850,68
|
|
20240327,102000,1216504900,23900,23900,23950,23900,53
|
|
20240327,101900,1215238150,23850,23850,23850,23850,1
|
|
20240327,101800,1215214300,23950,23950,23950,23950,10
|
|
20240327,101700,1214974800,23950,23900,23950,23900,323
|
|
20240327,101600,1207252050,23900,23900,23900,23900,25
|
|
20240327,101500,1206654550,23950,23950,23950,23950,1
|
|
20240327,101400,1206630600,24000,23950,24000,23950,187
|
|
20240327,101300,1202150050,23950,23950,23950,23950,137
|
|
20240327,101200,1198868900,23950,23950,23950,23950,25
|
|
20240327,101100,1198270150,23950,23800,23950,23800,110
|
|
20240327,101000,1195644850,23800,23800,23800,23800,58
|
|
20240327,100900,1194264450,23750,23750,23750,23750,25
|
|
20240327,100800,1193670700,23700,23750,23750,23700,72
|
|
20240327,100700,1191961850,23800,23750,23800,23750,89
|
|
20240327,100600,1189845400,23750,23750,23750,23750,154
|
|
20240327,100500,1186187900,23750,23750,23750,23750,140
|
|
20240327,100400,1182862900,23800,23850,23850,23800,455
|
|
20240327,100300,1172031750,23950,23850,23950,23850,201
|
|
20240327,100200,1167233150,23850,23850,23850,23850,55
|
|
20240327,100100,1165921400,23850,23800,23850,23800,103
|
|
20240327,100000,1163464900,23800,23800,23800,23800,1
|
|
20240327,095900,1163441100,23850,23850,23850,23850,61
|
|
20240327,095800,1161986250,23950,23900,23950,23900,153
|
|
20240327,095700,1158329300,23900,23900,23900,23900,63
|
|
20240327,095600,1156823600,23900,23800,23900,23750,161
|
|
20240327,095500,1152991300,23850,23750,23850,23750,1646
|
|
20240327,095400,1113814050,23800,23850,23850,23800,185
|
|
20240327,095300,1109410900,23850,23850,23850,23800,73
|
|
20240327,095200,1107670350,23850,23850,23850,23850,37
|
|
20240327,095100,1106787900,23850,23700,23850,23700,1826
|
|
20240327,095000,1063372100,23700,23750,23750,23700,203
|
|
20240327,094900,1058551350,23800,23750,23800,23750,16
|
|
20240327,094800,1058171050,23700,23750,23800,23700,105
|
|
20240327,094700,1055677400,23800,23750,23850,23750,180
|
|
20240327,094600,1051395650,23800,23750,23800,23750,11
|
|
20240327,094500,1051134350,23750,23750,23800,23750,6
|
|
20240327,094400,1050991800,23750,23700,23750,23700,101
|
|
20240327,094300,1048595650,23750,23750,23750,23750,6
|
|
20240327,094200,1048453150,23750,23750,23750,23750,37
|
|
20240327,094100,1047574400,23800,23750,23800,23750,92
|
|
20240327,094000,1045389200,23750,23850,23850,23750,17
|
|
20240327,093900,1044984650,23850,23800,23850,23800,127
|
|
20240327,093800,1041961900,23650,23650,23650,23650,10
|
|
20240327,093700,1041725400,23800,23650,23800,23650,71
|
|
20240327,093600,1040046050,23650,23850,23850,23650,141
|
|
20240327,093500,1036710600,23650,23650,23650,23650,111
|
|
20240327,093400,1034085450,23650,23700,23700,23650,176
|
|
20240327,093300,1029916750,23650,23850,23950,23650,1047
|
|
20240327,093200,1005044250,24000,23750,24000,23750,339
|
|
20240327,093100,996922950,23750,23850,23850,23750,228
|
|
20240327,093000,991494550,23700,23700,23850,23700,330
|
|
20240327,092900,983673400,23750,23750,23750,23750,26
|
|
20240327,092800,983055900,23750,24000,24000,23750,565
|
|
20240327,092700,969593050,23900,24050,24050,23900,1579
|
|
20240327,092600,931703600,24200,24200,24200,24050,869
|
|
20240327,092500,910774450,24200,24300,24350,24150,1504
|
|
20240327,092400,874301550,24350,24150,24350,24150,3637
|
|
20240327,092300,785962350,24200,24050,24200,24050,4984
|
|
20240327,092200,665731600,24050,24100,24100,24000,163
|
|
20240327,092100,661810200,24150,24000,24150,24000,2929
|
|
20240327,092000,591256150,24000,23900,24000,23850,738
|
|
20240327,091900,573590300,23900,24000,24000,23900,141
|
|
20240327,091800,570217300,24000,24000,24000,23900,916
|
|
20240327,091700,548248450,24000,23750,24050,23750,5388
|
|
20240327,091600,419164450,23950,23900,24050,23750,1769
|
|
20240327,091500,376904850,23750,23650,23800,23650,870
|
|
20240327,091400,356301900,23700,23700,23700,23650,527
|
|
20240327,091300,343816250,23700,23700,23800,23700,189
|
|
20240327,091200,339327050,23700,23650,23700,23600,541
|
|
20240327,091100,326516850,23650,23700,23800,23650,483
|
|
20240327,091000,315055000,23700,23900,23950,23700,284
|
|
20240327,090900,308295200,23900,23950,24000,23900,1659
|
|
20240327,090800,268551750,23950,23900,24200,23900,3585
|
|
20240327,090700,182609250,23900,23450,23900,23450,2757
|
|
20240327,090600,117231350,23450,23600,23600,23450,106
|
|
20240327,090500,114745050,23600,23500,23700,23350,595
|
|
20240327,090400,100790850,23400,23550,23550,23350,575
|
|
20240327,090300,87310500,23300,23450,23700,23300,2128
|
|
20240327,090200,37324400,23500,23350,23550,23350,72
|
|
20240327,090100,35634750,23350,23400,23550,23350,629
|
|
20240327,090000,20903300,23350,23000,23350,23000,901
|