657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,195300,1362628300,23500,23500,23500,23500,0
|
|
20240326,195200,1362628300,23500,23500,23500,23500,0
|
|
20240326,195100,1362628300,23500,23500,23500,23500,0
|
|
20240326,195000,1362628300,23500,23500,23500,23500,0
|
|
20240326,194900,1362628300,23500,23500,23500,23500,0
|
|
20240326,194800,1362628300,23500,23500,23500,23500,0
|
|
20240326,194700,1362628300,23500,23500,23500,23500,0
|
|
20240326,194600,1362628300,23500,23500,23500,23500,0
|
|
20240326,194500,1362628300,23500,23500,23500,23500,0
|
|
20240326,194400,1362628300,23500,23500,23500,23500,0
|
|
20240326,194300,1362628300,23500,23500,23500,23500,0
|
|
20240326,194200,1362628300,23500,23500,23500,23500,0
|
|
20240326,194100,1362628300,23500,23500,23500,23500,0
|
|
20240326,194000,1362628300,23500,23500,23500,23500,0
|
|
20240326,193900,1362628300,23500,23500,23500,23500,0
|
|
20240326,193800,1362628300,23500,23500,23500,23500,0
|
|
20240326,193700,1362628300,23500,23500,23500,23500,0
|
|
20240326,193600,1362628300,23500,23500,23500,23500,0
|
|
20240326,193500,1362628300,23500,23500,23500,23500,0
|
|
20240326,193400,1362628300,23500,23500,23500,23500,0
|
|
20240326,193300,1362628300,23500,23500,23500,23500,0
|
|
20240326,193200,1362628300,23500,23500,23500,23500,0
|
|
20240326,193100,1362628300,23500,23500,23500,23500,0
|
|
20240326,193000,1362628300,23500,23500,23500,23500,0
|
|
20240326,192900,1362628300,23500,23500,23500,23500,0
|
|
20240326,192800,1362628300,23500,23500,23500,23500,0
|
|
20240326,192700,1362628300,23500,23500,23500,23500,0
|
|
20240326,192600,1362628300,23500,23500,23500,23500,0
|
|
20240326,192500,1362628300,23500,23500,23500,23500,0
|
|
20240326,192400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,192300,1362628300,23500,23500,23500,23500,0
|
|
20240326,192200,1362628300,23500,23500,23500,23500,0
|
|
20240326,192100,1362628300,23500,23500,23500,23500,0
|
|
20240326,192000,1362628300,23500,23500,23500,23500,0
|
|
20240326,191900,1362628300,23500,23500,23500,23500,0
|
|
20240326,191800,1362628300,23500,23500,23500,23500,0
|
|
20240326,191700,1362628300,23500,23500,23500,23500,0
|
|
20240326,191600,1362628300,23500,23500,23500,23500,0
|
|
20240326,191500,1362628300,23500,23500,23500,23500,0
|
|
20240326,191400,1362628300,23500,23500,23500,23500,0
|
|
20240326,191300,1362628300,23500,23500,23500,23500,0
|
|
20240326,191200,1362628300,23500,23500,23500,23500,0
|
|
20240326,191100,1362628300,23500,23500,23500,23500,0
|
|
20240326,191000,1362628300,23500,23500,23500,23500,0
|
|
20240326,190900,1362628300,23500,23500,23500,23500,0
|
|
20240326,190800,1362628300,23500,23500,23500,23500,0
|
|
20240326,190700,1362628300,23500,23500,23500,23500,0
|
|
20240326,190600,1362628300,23500,23500,23500,23500,0
|
|
20240326,190500,1362628300,23500,23500,23500,23500,0
|
|
20240326,190400,1362628300,23500,23500,23500,23500,0
|
|
20240326,190300,1362628300,23500,23500,23500,23500,0
|
|
20240326,190200,1362628300,23500,23500,23500,23500,0
|
|
20240326,190100,1362628300,23500,23500,23500,23500,0
|
|
20240326,190000,1362628300,23500,23500,23500,23500,0
|
|
20240326,185900,1362628300,23500,23500,23500,23500,0
|
|
20240326,185800,1362628300,23500,23500,23500,23500,0
|
|
20240326,185700,1362628300,23500,23500,23500,23500,0
|
|
20240326,185600,1362628300,23500,23500,23500,23500,0
|
|
20240326,185500,1362628300,23500,23500,23500,23500,0
|
|
20240326,185400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,185300,1362628300,23500,23500,23500,23500,0
|
|
20240326,185200,1362628300,23500,23500,23500,23500,0
|
|
20240326,185100,1362628300,23500,23500,23500,23500,0
|
|
20240326,185000,1362628300,23500,23500,23500,23500,0
|
|
20240326,184900,1362628300,23500,23500,23500,23500,0
|
|
20240326,184800,1362628300,23500,23500,23500,23500,0
|
|
20240326,184700,1362628300,23500,23500,23500,23500,0
|
|
20240326,184600,1362628300,23500,23500,23500,23500,0
|
|
20240326,184500,1362628300,23500,23500,23500,23500,0
|
|
20240326,184400,1362628300,23500,23500,23500,23500,0
|
|
20240326,184300,1362628300,23500,23500,23500,23500,0
|
|
20240326,184200,1362628300,23500,23500,23500,23500,0
|
|
20240326,184100,1362628300,23500,23500,23500,23500,0
|
|
20240326,184000,1362628300,23500,23500,23500,23500,0
|
|
20240326,183900,1362628300,23500,23500,23500,23500,0
|
|
20240326,183800,1362628300,23500,23500,23500,23500,0
|
|
20240326,183700,1362628300,23500,23500,23500,23500,0
|
|
20240326,183600,1362628300,23500,23500,23500,23500,0
|
|
20240326,183500,1362628300,23500,23500,23500,23500,0
|
|
20240326,183400,1362628300,23500,23500,23500,23500,0
|
|
20240326,183300,1362628300,23500,23500,23500,23500,0
|
|
20240326,183200,1362628300,23500,23500,23500,23500,0
|
|
20240326,183100,1362628300,23500,23500,23500,23500,0
|
|
20240326,183000,1362628300,23500,23500,23500,23500,0
|
|
20240326,182900,1362628300,23500,23500,23500,23500,0
|
|
20240326,182800,1362628300,23500,23500,23500,23500,0
|
|
20240326,182700,1362628300,23500,23500,23500,23500,0
|
|
20240326,182600,1362628300,23500,23500,23500,23500,0
|
|
20240326,182500,1362628300,23500,23500,23500,23500,0
|
|
20240326,182400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,182300,1362628300,23500,23500,23500,23500,0
|
|
20240326,182200,1362628300,23500,23500,23500,23500,0
|
|
20240326,182100,1362628300,23500,23500,23500,23500,0
|
|
20240326,182000,1362628300,23500,23500,23500,23500,0
|
|
20240326,181900,1362628300,23500,23500,23500,23500,0
|
|
20240326,181800,1362628300,23500,23500,23500,23500,0
|
|
20240326,181700,1362628300,23500,23500,23500,23500,0
|
|
20240326,181600,1362628300,23500,23500,23500,23500,0
|
|
20240326,181500,1362628300,23500,23500,23500,23500,0
|
|
20240326,181400,1362628300,23500,23500,23500,23500,0
|
|
20240326,181300,1362628300,23500,23500,23500,23500,0
|
|
20240326,181200,1362628300,23500,23500,23500,23500,0
|
|
20240326,181100,1362628300,23500,23500,23500,23500,0
|
|
20240326,181000,1362628300,23500,23500,23500,23500,0
|
|
20240326,180900,1362628300,23500,23500,23500,23500,0
|
|
20240326,180800,1362628300,23500,23500,23500,23500,0
|
|
20240326,180700,1362628300,23500,23500,23500,23500,0
|
|
20240326,180600,1362628300,23500,23500,23500,23500,0
|
|
20240326,180500,1362628300,23500,23500,23500,23500,0
|
|
20240326,180400,1362628300,23500,23500,23500,23500,0
|
|
20240326,180300,1362628300,23500,23500,23500,23500,0
|
|
20240326,180200,1362628300,23500,23500,23500,23500,0
|
|
20240326,180100,1362628300,23500,23500,23500,23500,0
|
|
20240326,180000,1362628300,23500,23500,23500,23500,0
|
|
20240326,175900,1362628300,23500,23500,23500,23500,0
|
|
20240326,175800,1362628300,23500,23500,23500,23500,0
|
|
20240326,175700,1362628300,23500,23500,23500,23500,0
|
|
20240326,175600,1362628300,23500,23500,23500,23500,0
|
|
20240326,175500,1362628300,23500,23500,23500,23500,0
|
|
20240326,175400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,175300,1362628300,23500,23500,23500,23500,0
|
|
20240326,175200,1362628300,23500,23500,23500,23500,0
|
|
20240326,175100,1362628300,23500,23500,23500,23500,0
|
|
20240326,175000,1362628300,23500,23500,23500,23500,0
|
|
20240326,174900,1362628300,23500,23500,23500,23500,0
|
|
20240326,174800,1362628300,23500,23500,23500,23500,0
|
|
20240326,174700,1362628300,23500,23500,23500,23500,0
|
|
20240326,174600,1362628300,23500,23500,23500,23500,0
|
|
20240326,174500,1362628300,23500,23500,23500,23500,0
|
|
20240326,174400,1362628300,23500,23500,23500,23500,0
|
|
20240326,174300,1362628300,23500,23500,23500,23500,0
|
|
20240326,174200,1362628300,23500,23500,23500,23500,0
|
|
20240326,174100,1362628300,23500,23500,23500,23500,0
|
|
20240326,174000,1362628300,23500,23500,23500,23500,0
|
|
20240326,173900,1362628300,23500,23500,23500,23500,0
|
|
20240326,173800,1362628300,23500,23500,23500,23500,0
|
|
20240326,173700,1362628300,23500,23500,23500,23500,0
|
|
20240326,173600,1362628300,23500,23500,23500,23500,0
|
|
20240326,173500,1362628300,23500,23500,23500,23500,0
|
|
20240326,173400,1362628300,23500,23500,23500,23500,0
|
|
20240326,173300,1362628300,23500,23500,23500,23500,0
|
|
20240326,173200,1362628300,23500,23500,23500,23500,0
|
|
20240326,173100,1362628300,23500,23500,23500,23500,0
|
|
20240326,173000,1362628300,23500,23500,23500,23500,0
|
|
20240326,172900,1362628300,23500,23500,23500,23500,0
|
|
20240326,172800,1362628300,23500,23500,23500,23500,0
|
|
20240326,172700,1362628300,23500,23500,23500,23500,0
|
|
20240326,172600,1362628300,23500,23500,23500,23500,0
|
|
20240326,172500,1362628300,23500,23500,23500,23500,0
|
|
20240326,172400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,172300,1362628300,23500,23500,23500,23500,0
|
|
20240326,172200,1362628300,23500,23500,23500,23500,0
|
|
20240326,172100,1362628300,23500,23500,23500,23500,0
|
|
20240326,172000,1362628300,23500,23500,23500,23500,0
|
|
20240326,171900,1362628300,23500,23500,23500,23500,0
|
|
20240326,171800,1362628300,23500,23500,23500,23500,0
|
|
20240326,171700,1362628300,23500,23500,23500,23500,0
|
|
20240326,171600,1362628300,23500,23500,23500,23500,0
|
|
20240326,171500,1362628300,23500,23500,23500,23500,0
|
|
20240326,171400,1362628300,23500,23500,23500,23500,0
|
|
20240326,171300,1362628300,23500,23500,23500,23500,0
|
|
20240326,171200,1362628300,23500,23500,23500,23500,0
|
|
20240326,171100,1362628300,23500,23500,23500,23500,0
|
|
20240326,171000,1362628300,23500,23500,23500,23500,0
|
|
20240326,170900,1362628300,23500,23500,23500,23500,0
|
|
20240326,170800,1362628300,23500,23500,23500,23500,0
|
|
20240326,170700,1362628300,23500,23500,23500,23500,0
|
|
20240326,170600,1362628300,23500,23500,23500,23500,0
|
|
20240326,170500,1362628300,23500,23500,23500,23500,0
|
|
20240326,170400,1362628300,23500,23500,23500,23500,0
|
|
20240326,170300,1362628300,23500,23500,23500,23500,0
|
|
20240326,170200,1362628300,23500,23500,23500,23500,0
|
|
20240326,170100,1362628300,23500,23500,23500,23500,0
|
|
20240326,170000,1362628300,23500,23500,23500,23500,0
|
|
20240326,165900,1362628300,23500,23500,23500,23500,0
|
|
20240326,165800,1362628300,23500,23500,23500,23500,0
|
|
20240326,165700,1362628300,23500,23500,23500,23500,0
|
|
20240326,165600,1362628300,23500,23500,23500,23500,0
|
|
20240326,165500,1362628300,23500,23500,23500,23500,0
|
|
20240326,165400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,165300,1362628300,23500,23500,23500,23500,0
|
|
20240326,165200,1362628300,23500,23500,23500,23500,0
|
|
20240326,165100,1362628300,23500,23500,23500,23500,0
|
|
20240326,165000,1362628300,23500,23500,23500,23500,0
|
|
20240326,164900,1362628300,23500,23500,23500,23500,0
|
|
20240326,164800,1362628300,23500,23500,23500,23500,0
|
|
20240326,164700,1362628300,23500,23500,23500,23500,0
|
|
20240326,164600,1362628300,23500,23500,23500,23500,0
|
|
20240326,164500,1362628300,23500,23500,23500,23500,0
|
|
20240326,164400,1362628300,23500,23500,23500,23500,0
|
|
20240326,164300,1362628300,23500,23500,23500,23500,0
|
|
20240326,164200,1362628300,23500,23500,23500,23500,0
|
|
20240326,164100,1362628300,23500,23500,23500,23500,0
|
|
20240326,164000,1362628300,23500,23500,23500,23500,0
|
|
20240326,163900,1362628300,23500,23500,23500,23500,0
|
|
20240326,163800,1362628300,23500,23500,23500,23500,0
|
|
20240326,163700,1362628300,23500,23500,23500,23500,0
|
|
20240326,163600,1362628300,23500,23500,23500,23500,0
|
|
20240326,163500,1362628300,23500,23500,23500,23500,0
|
|
20240326,163400,1362628300,23500,23500,23500,23500,0
|
|
20240326,163300,1362628300,23500,23500,23500,23500,0
|
|
20240326,163200,1362628300,23500,23500,23500,23500,0
|
|
20240326,163100,1362628300,23500,23500,23500,23500,0
|
|
20240326,163000,1362628300,23500,23500,23500,23500,0
|
|
20240326,162900,1362628300,23500,23500,23500,23500,0
|
|
20240326,162800,1362628300,23500,23500,23500,23500,0
|
|
20240326,162700,1362628300,23500,23500,23500,23500,0
|
|
20240326,162600,1362628300,23500,23500,23500,23500,0
|
|
20240326,162500,1362628300,23500,23500,23500,23500,0
|
|
20240326,162400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,162300,1362628300,23500,23500,23500,23500,0
|
|
20240326,162200,1362628300,23500,23500,23500,23500,0
|
|
20240326,162100,1362628300,23500,23500,23500,23500,0
|
|
20240326,162000,1362628300,23500,23500,23500,23500,0
|
|
20240326,161900,1362628300,23500,23500,23500,23500,0
|
|
20240326,161800,1362628300,23500,23500,23500,23500,0
|
|
20240326,161700,1362628300,23500,23500,23500,23500,0
|
|
20240326,161600,1362628300,23500,23500,23500,23500,0
|
|
20240326,161500,1362628300,23500,23500,23500,23500,0
|
|
20240326,161400,1362628300,23500,23500,23500,23500,0
|
|
20240326,161300,1362628300,23500,23500,23500,23500,0
|
|
20240326,161200,1362628300,23500,23500,23500,23500,0
|
|
20240326,161100,1362628300,23500,23500,23500,23500,0
|
|
20240326,161000,1362628300,23500,23500,23500,23500,0
|
|
20240326,160900,1362628300,23500,23500,23500,23500,0
|
|
20240326,160800,1362628300,23500,23500,23500,23500,0
|
|
20240326,160700,1362628300,23500,23500,23500,23500,0
|
|
20240326,160600,1362628300,23500,23500,23500,23500,0
|
|
20240326,160500,1362628300,23500,23500,23500,23500,0
|
|
20240326,160400,1362628300,23500,23500,23500,23500,0
|
|
20240326,160300,1362628300,23500,23500,23500,23500,0
|
|
20240326,160200,1362628300,23500,23500,23500,23500,0
|
|
20240326,160100,1362628300,23500,23500,23500,23500,0
|
|
20240326,160000,1362628300,23500,23500,23500,23500,0
|
|
20240326,155900,1362628300,23500,23500,23500,23500,0
|
|
20240326,155800,1362628300,23500,23500,23500,23500,0
|
|
20240326,155700,1362628300,23500,23500,23500,23500,0
|
|
20240326,155600,1362628300,23500,23500,23500,23500,0
|
|
20240326,155500,1362628300,23500,23500,23500,23500,0
|
|
20240326,155400,1362628300,23500,23500,23500,23500,1589
|
|
20240326,155300,1362628300,23500,23500,23500,23500,0
|
|
20240326,155200,1362628300,23500,23500,23500,23500,0
|
|
20240326,155100,1362628300,23500,23500,23500,23500,0
|
|
20240326,155000,1362628300,23500,23500,23500,23500,0
|
|
20240326,154900,1362628300,23500,23500,23500,23500,0
|
|
20240326,154800,1362628300,23500,23500,23500,23500,0
|
|
20240326,154700,1362628300,23500,23500,23500,23500,0
|
|
20240326,154600,1362628300,23500,23500,23500,23500,0
|
|
20240326,154500,1362628300,23500,23500,23500,23500,0
|
|
20240326,154400,1362628300,23500,23500,23500,23500,0
|
|
20240326,154300,1362628300,23500,23500,23500,23500,0
|
|
20240326,154200,1362628300,23500,23500,23500,23500,0
|
|
20240326,154100,1362628300,23500,23500,23500,23500,0
|
|
20240326,154000,1362628300,23500,23500,23500,23500,0
|
|
20240326,153900,1362628300,23500,23500,23500,23500,0
|
|
20240326,153800,1362628300,23500,23500,23500,23500,0
|
|
20240326,153700,1362628300,23500,23500,23500,23500,0
|
|
20240326,153600,1362628300,23500,23500,23500,23500,0
|
|
20240326,153500,1362628300,23500,23500,23500,23500,0
|
|
20240326,153400,1362628300,23500,23500,23500,23500,0
|
|
20240326,153300,1362628300,23500,23500,23500,23500,0
|
|
20240326,153200,1362628300,23500,23500,23500,23500,0
|
|
20240326,153100,1362628300,23500,23500,23500,23500,0
|
|
20240326,153000,1362628300,23500,23500,23500,23500,1589
|
|
20240326,152900,1325286800,23500,23500,23500,23500,0
|
|
20240326,152800,1325286800,23500,23500,23500,23500,0
|
|
20240326,152700,1325286800,23500,23500,23500,23500,0
|
|
20240326,152600,1325286800,23500,23500,23500,23500,0
|
|
20240326,152500,1325286800,23500,23500,23500,23500,0
|
|
20240326,152400,1325286800,23500,23500,23500,23500,0
|
|
20240326,152300,1325286800,23500,23500,23500,23500,0
|
|
20240326,152200,1325286800,23500,23500,23500,23500,0
|
|
20240326,152100,1325286800,23500,23500,23500,23500,0
|
|
20240326,152000,1325286800,23500,23500,23500,23500,0
|
|
20240326,151900,1325286800,23500,23500,23500,23500,2219
|
|
20240326,151800,1273140300,23450,23450,23450,23450,20
|
|
20240326,151700,1272671300,23500,23500,23500,23500,717
|
|
20240326,151600,1255821800,23500,23350,23500,23350,64
|
|
20240326,151500,1254323150,23450,23500,23500,23350,13
|
|
20240326,151400,1254017900,23400,23400,23400,23400,0
|
|
20240326,151300,1254017900,23400,23400,23400,23400,477
|
|
20240326,151200,1242856100,23350,23350,23350,23350,30
|
|
20240326,151100,1242155600,23350,23400,23400,23350,306
|
|
20240326,151000,1235010200,23350,23650,23650,23350,403
|
|
20240326,150900,1225542800,23650,23650,23650,23600,402
|
|
20240326,150800,1216039200,23650,23650,23650,23600,419
|
|
20240326,150700,1206130350,23650,23650,23650,23600,389
|
|
20240326,150600,1196930550,23650,23600,23650,23600,477
|
|
20240326,150500,1185656050,23600,23600,23600,23550,428
|
|
20240326,150400,1175555400,23600,23550,23600,23550,502
|
|
20240326,150300,1163712100,23600,23550,23600,23500,663
|
|
20240326,150200,1148094250,23600,23550,23600,23550,470
|
|
20240326,150100,1137018450,23550,23500,23550,23450,512
|
|
20240326,150000,1124985150,23500,23450,23550,23350,650
|
|
20240326,145900,1109758100,23500,23550,23550,23450,409
|
|
20240326,145800,1100142800,23550,23450,23550,23400,421
|
|
20240326,145700,1090255400,23500,23550,23550,23350,422
|
|
20240326,145600,1080335300,23550,23450,23550,23450,593
|
|
20240326,145500,1066402050,23450,23450,23500,23450,528
|
|
20240326,145400,1053999000,23500,23500,23500,23300,580
|
|
20240326,145300,1040373700,23500,23500,23500,23400,520
|
|
20240326,145200,1028177100,23450,23450,23500,23400,520
|
|
20240326,145100,1015980400,23450,23350,23450,23200,548
|
|
20240326,145000,1003181250,23300,23300,23350,23250,539
|
|
20240326,144900,990601800,23250,23300,23300,23250,366
|
|
20240326,144800,982079400,23300,23300,23350,23250,402
|
|
20240326,144700,972710250,23350,23300,23350,23250,495
|
|
20240326,144600,961179000,23250,23300,23350,23250,484
|
|
20240326,144500,949892000,23350,23300,23350,23250,314
|
|
20240326,144400,942563750,23300,23300,23350,23250,487
|
|
20240326,144300,931215150,23350,23300,23350,23250,341
|
|
20240326,144200,923262100,23250,23250,23250,23150,257
|
|
20240326,144100,917288400,23150,23150,23200,23150,258
|
|
20240326,144000,911304450,23150,23100,23200,23100,99
|
|
20240326,143900,909011200,23200,23150,23200,23150,159
|
|
20240326,143800,905324100,23150,23150,23150,23100,289
|
|
20240326,143700,898634550,23150,23150,23150,23100,188
|
|
20240326,143600,894282800,23200,23150,23200,23100,109
|
|
20240326,143500,891758350,23150,23150,23150,23150,223
|
|
20240326,143400,886595900,23150,23150,23150,23100,196
|
|
20240326,143300,882058900,23150,23250,23250,23100,187
|
|
20240326,143200,877726400,23200,23200,23200,23200,191
|
|
20240326,143100,873295200,23200,23200,23250,23200,175
|
|
20240326,143000,869230650,23250,23150,23250,23100,279
|
|
20240326,142900,862757250,23250,23200,23250,23150,469
|
|
20240326,142800,851876200,23250,23250,23250,23200,130
|
|
20240326,142700,848856350,23150,23200,23300,23150,253
|
|
20240326,142600,842978850,23350,23350,23350,23200,188
|
|
20240326,142500,838591850,23200,23200,23350,23200,163
|
|
20240326,142400,834790750,23350,23200,23350,23200,142
|
|
20240326,142300,831482100,23350,23350,23350,23300,184
|
|
20240326,142200,827186650,23350,23350,23350,23300,175
|
|
20240326,142100,823101200,23300,23300,23300,23250,109
|
|
20240326,142000,820562050,23300,23300,23300,23250,185
|
|
20240326,141900,816256550,23300,23300,23300,23300,141
|
|
20240326,141800,812971250,23300,23300,23300,23150,149
|
|
20240326,141700,809503500,23300,23300,23300,23150,195
|
|
20240326,141600,804960150,23300,23300,23300,23300,150
|
|
20240326,141500,801465150,23300,23300,23300,23150,171
|
|
20240326,141400,797482500,23300,23250,23300,23200,294
|
|
20240326,141300,790643400,23200,23100,23200,23100,711
|
|
20240326,141200,774209100,23100,23050,23100,23000,308
|
|
20240326,141100,767105200,23050,23050,23050,23000,782
|
|
20240326,141000,749081150,23000,23000,23000,23000,0
|
|
20240326,140900,749081150,23000,23000,23000,23000,13
|
|
20240326,140800,748782150,23000,23000,23050,23000,83
|
|
20240326,140700,746873000,23000,23000,23000,23000,0
|
|
20240326,140600,746873000,23000,23000,23000,23000,39
|
|
20240326,140500,745976000,23000,23000,23000,23000,5
|
|
20240326,140400,745861000,23050,23050,23050,23050,72
|
|
20240326,140300,744201400,23050,23050,23050,23000,127
|
|
20240326,140200,741274600,23000,23000,23050,23000,545
|
|
20240326,140100,728738850,23000,23050,23050,23000,1001
|
|
20240326,140000,705714450,23050,23050,23050,23000,51
|
|
20240326,135900,704539450,23050,23050,23050,23050,35
|
|
20240326,135800,703732700,23050,23100,23100,23050,1028
|
|
20240326,135700,680036800,23050,23050,23050,23050,12
|
|
20240326,135600,679760200,23100,23100,23100,23100,0
|
|
20240326,135500,679760200,23100,23050,23100,23050,21
|
|
20240326,135400,679275150,23050,23050,23050,23050,13
|
|
20240326,135300,678975500,23100,23050,23100,23050,30
|
|
20240326,135200,678283500,23050,23050,23050,23050,0
|
|
20240326,135100,678283500,23050,23050,23100,23050,44
|
|
20240326,135000,677268800,23050,23100,23100,23050,11
|
|
20240326,134900,677014750,23100,23050,23100,23050,27
|
|
20240326,134800,676392250,23050,23050,23050,23050,17
|
|
20240326,134700,676000400,23100,23050,23100,23050,10
|
|
20240326,134600,675769650,23050,23050,23050,23050,0
|
|
20240326,134500,675769650,23050,23050,23100,23050,32
|
|
20240326,134400,675032000,23050,23000,23050,23000,687
|
|
20240326,134300,659228450,23050,23050,23050,23000,83
|
|
20240326,134200,657315350,23050,23050,23050,23050,25
|
|
20240326,134100,656739100,23100,23100,23100,23100,0
|
|
20240326,134000,656739100,23100,23050,23100,23050,218
|
|
20240326,133900,651713750,23000,23000,23000,22950,328
|
|
20240326,133800,644177400,23050,23100,23150,22950,610
|
|
20240326,133700,630153500,23000,23150,23200,23000,5121
|
|
20240326,133600,512099550,23150,23200,23200,23150,879
|
|
20240326,133500,491707550,23250,23250,23250,23250,3
|
|
20240326,133400,491637800,23200,23200,23200,23200,0
|
|
20240326,133300,491637800,23200,23200,23200,23200,14
|
|
20240326,133200,491313000,23300,23300,23300,23300,0
|
|
20240326,133100,491313000,23300,23300,23300,23300,59
|
|
20240326,133000,489938300,23300,23200,23300,23200,14
|
|
20240326,132900,489613400,23200,23200,23200,23200,0
|
|
20240326,132800,489613400,23200,23200,23200,23200,115
|
|
20240326,132700,486945400,23200,23200,23200,23200,20
|
|
20240326,132600,486481400,23200,23200,23200,23200,0
|
|
20240326,132500,486481400,23200,23200,23200,23200,0
|
|
20240326,132400,486481400,23200,23250,23250,23200,17
|
|
20240326,132300,486086900,23200,23200,23200,23200,0
|
|
20240326,132200,486086900,23200,23200,23200,23200,0
|
|
20240326,132100,486086900,23200,23250,23250,23200,18
|
|
20240326,132000,485669000,23200,23200,23200,23200,0
|
|
20240326,131900,485669000,23200,23200,23200,23200,0
|
|
20240326,131800,485669000,23200,23250,23250,23200,108
|
|
20240326,131700,483158250,23200,23200,23200,23200,0
|
|
20240326,131600,483158250,23200,23200,23200,23200,35
|
|
20240326,131500,482346250,23200,23200,23200,23200,14
|
|
20240326,131400,482021450,23350,23350,23350,23350,1
|
|
20240326,131300,481998100,23200,23200,23200,23200,0
|
|
20240326,131200,481998100,23200,23200,23200,23200,16
|
|
20240326,131100,481626900,23200,23200,23200,23200,0
|
|
20240326,131000,481626900,23200,23200,23200,23200,185
|
|
20240326,130900,477334900,23200,23250,23250,23200,94
|
|
20240326,130800,475150000,23250,23250,23250,23250,0
|
|
20240326,130700,475150000,23250,23250,23250,23250,0
|
|
20240326,130600,475150000,23250,23300,23300,23250,15
|
|
20240326,130500,474801000,23350,23350,23350,23350,10
|
|
20240326,130400,474567500,23350,23350,23350,23350,23
|
|
20240326,130300,474030450,23350,23350,23350,23250,30
|
|
20240326,130200,473330950,23350,23350,23350,23350,20
|
|
20240326,130100,472863950,23350,23350,23350,23350,27
|
|
20240326,130000,472233500,23300,23350,23350,23200,41
|
|
20240326,125900,471278700,23350,23350,23350,23350,19
|
|
20240326,125800,470835050,23350,23350,23350,23350,33
|
|
20240326,125700,470064500,23350,23350,23350,23200,34
|
|
20240326,125600,469272700,23350,23350,23350,23350,19
|
|
20240326,125500,468829050,23350,23350,23350,23350,26
|
|
20240326,125400,468221950,23350,23350,23350,23200,38
|
|
20240326,125300,467336600,23350,23350,23350,23350,29
|
|
20240326,125200,466659450,23350,23350,23350,23350,15
|
|
20240326,125100,466309200,23350,23350,23350,23250,31
|
|
20240326,125000,465586650,23350,23350,23350,23300,80
|
|
20240326,124900,463721150,23350,23350,23350,23350,15
|
|
20240326,124800,463370900,23350,23350,23350,23250,51
|
|
20240326,124700,462181850,23350,23350,23350,23350,24
|
|
20240326,124600,461621450,23150,23450,23450,23150,3019
|
|
20240326,124500,391447550,23450,23500,23500,23350,56
|
|
20240326,124400,390136050,23500,23500,23500,23500,24
|
|
20240326,124300,389572050,23500,23500,23500,23500,26
|
|
20240326,124200,388961050,23500,23500,23500,23350,37
|
|
20240326,124100,388093650,23500,23500,23500,23500,29
|
|
20240326,124000,387412150,23500,23500,23500,23500,30
|
|
20240326,123900,386707150,23500,23500,23500,23350,38
|
|
20240326,123800,385816700,23500,23500,23500,23450,34
|
|
20240326,123700,385018350,23500,23500,23500,23500,12
|
|
20240326,123600,384736350,23500,23500,23500,23350,40
|
|
20240326,123500,383799350,23500,23500,23500,23500,28
|
|
20240326,123400,383141350,23500,23500,23500,23500,20
|
|
20240326,123300,382671350,23500,23450,23500,23350,49
|
|
20240326,123200,381522800,23450,23450,23450,23450,21
|
|
20240326,123100,381030350,23450,23400,23500,23350,66
|
|
20240326,123000,379485550,23500,23500,23500,23350,34
|
|
20240326,122900,378688350,23500,23500,23500,23500,20
|
|
20240326,122800,378218350,23500,23450,23500,23450,17
|
|
20240326,122700,377819100,23450,23500,23500,23350,35
|
|
20240326,122600,376999350,23500,23500,23500,23500,22
|
|
20240326,122500,376482350,23500,23500,23500,23500,33
|
|
20240326,122400,375706850,23500,23500,23500,23300,38
|
|
20240326,122300,374817450,23500,23500,23500,23500,31
|
|
20240326,122200,374088950,23500,23500,23500,23500,18
|
|
20240326,122100,373665950,23500,23500,23500,23300,40
|
|
20240326,122000,372729550,23500,23500,23500,23500,31
|
|
20240326,121900,372001050,23500,23500,23500,23500,13
|
|
20240326,121800,371695550,23500,23450,23500,23300,51
|
|
20240326,121700,370500200,23450,23450,23450,23450,20
|
|
20240326,121600,370031200,23450,23400,23450,23400,23
|
|
20240326,121500,369492400,23400,23400,23400,23300,47
|
|
20240326,121400,368394400,23450,23400,23450,23300,95
|
|
20240326,121300,366179650,23400,23450,23450,23400,96
|
|
20240326,121200,363928950,23300,23450,23450,23300,34
|
|
20240326,121100,363133950,23450,23450,23450,23450,24
|
|
20240326,121000,362571150,23450,23450,23450,23350,30
|
|
20240326,120900,361867950,23450,23450,23450,23350,43
|
|
20240326,120800,360861100,23450,23450,23450,23450,32
|
|
20240326,120700,360110700,23450,23450,23450,23450,22
|
|
20240326,120600,359594800,23450,23450,23450,23350,54
|
|
20240326,120500,358330100,23450,23450,23450,23450,32
|
|
20240326,120400,357579700,23450,23450,23450,23450,27
|
|
20240326,120300,356946550,23450,23450,23450,23350,53
|
|
20240326,120200,355705700,23450,23450,23450,23450,17
|
|
20240326,120100,355307050,23450,23450,23450,23450,20
|
|
20240326,120000,354838050,23450,23450,23450,23350,48
|
|
20240326,115900,353714250,23450,23450,23450,23450,22
|
|
20240326,115800,353198350,23450,23450,23450,23450,23
|
|
20240326,115700,352659000,23450,23450,23450,23350,34
|
|
20240326,115600,351863300,23450,23450,23450,23450,25
|
|
20240326,115500,351277050,23450,23450,23450,23450,41
|
|
20240326,115400,350315600,23450,23450,23450,23300,33
|
|
20240326,115300,349544450,23450,23500,23500,23450,24
|
|
20240326,115200,348980950,23500,23500,23500,23500,25
|
|
20240326,115100,348393450,23500,23450,23500,23300,36
|
|
20240326,115000,347551250,23450,23450,23450,23450,28
|
|
20240326,114900,346894650,23450,23450,23450,23450,22
|
|
20240326,114800,346378750,23450,23450,23450,23300,51
|
|
20240326,114700,345185500,23450,23450,23450,23450,22
|
|
20240326,114600,344669600,23450,23450,23450,23450,23
|
|
20240326,114500,344130250,23450,23450,23450,23300,70
|
|
20240326,114400,342491750,23450,23450,23450,23450,21
|
|
20240326,114300,341999300,23450,23450,23450,23450,49
|
|
20240326,114200,340850250,23450,23450,23450,23300,32
|
|
20240326,114100,340102250,23450,23450,23450,23450,18
|
|
20240326,114000,339680150,23450,23450,23450,23450,28
|
|
20240326,113900,339023550,23400,23400,23400,23300,43
|
|
20240326,113800,338018950,23400,23400,23400,23400,23
|
|
20240326,113700,337480750,23400,23400,23400,23400,23
|
|
20240326,113600,336942550,23400,23350,23400,23300,1032
|
|
20240326,113500,312886100,23400,23400,23400,23400,28
|
|
20240326,113400,312230900,23400,23400,23400,23350,72
|
|
20240326,113300,310548850,23400,23400,23400,23350,39
|
|
20240326,113200,309637050,23400,23400,23400,23400,22
|
|
20240326,113100,309122250,23400,23400,23400,23400,17
|
|
20240326,113000,308724450,23400,23400,23400,23350,68
|
|
20240326,112900,307135050,23400,23400,23400,23400,24
|
|
20240326,112800,306573450,23400,23450,23450,23400,18
|
|
20240326,112700,306152000,23300,23450,23450,23300,136
|
|
20240326,112600,302975100,23450,23450,23450,23450,25
|
|
20240326,112500,302388850,23450,23450,23450,23450,30
|
|
20240326,112400,301685350,23400,23450,23450,23400,339
|
|
20240326,112300,293752250,23450,23450,23450,23400,127
|
|
20240326,112200,290779100,23450,23450,23450,23450,21
|
|
20240326,112100,290286650,23450,23450,23450,23400,68
|
|
20240326,112000,288692850,23450,23450,23450,23450,28
|
|
20240326,111900,288036250,23450,23450,23450,23450,17
|
|
20240326,111800,287637600,23450,23450,23450,23400,75
|
|
20240326,111700,285880800,23400,23400,23400,23400,67
|
|
20240326,111600,284313000,23400,23400,23400,23400,27
|
|
20240326,111500,283681200,23400,23400,23400,23350,48
|
|
20240326,111400,282558800,23400,23400,23400,23400,18
|
|
20240326,111300,282137600,23400,23400,23400,23400,24
|
|
20240326,111200,281576000,23400,23400,23400,23350,28
|
|
20240326,111100,280921650,23400,23400,23400,23400,30
|
|
20240326,111000,280219650,23400,23300,23400,23300,22
|
|
20240326,110900,279705150,23400,23400,23400,23300,61
|
|
20240326,110800,278279850,23400,23400,23400,23400,18
|
|
20240326,110700,277858650,23300,23400,23400,23300,79
|
|
20240326,110600,276015000,23350,23350,23350,23300,74
|
|
20240326,110500,274287900,23350,23300,23350,23300,561
|
|
20240326,110400,261215250,23250,23300,23300,23250,104
|
|
20240326,110300,258793750,23300,23300,23300,23250,93
|
|
20240326,110200,256627650,23300,23300,23300,23300,332
|
|
20240326,110100,248892050,23300,23300,23300,23300,522
|
|
20240326,110000,236729450,23250,23250,23250,23250,20
|
|
20240326,105900,236264450,23300,23300,23300,23300,1
|
|
20240326,105800,236241150,23250,23250,23250,23250,0
|
|
20240326,105700,236241150,23250,23300,23300,23250,51
|
|
20240326,105600,235053650,23300,23300,23300,23300,0
|
|
20240326,105500,235053650,23300,23300,23300,23300,0
|
|
20240326,105400,235053650,23300,23300,23300,23300,0
|
|
20240326,105300,235053650,23300,23300,23300,23300,475
|
|
20240326,105200,223986150,23300,23300,23300,23300,0
|
|
20240326,105100,223986150,23300,23300,23300,23300,5
|
|
20240326,105000,223869650,23350,23350,23350,23350,31
|
|
20240326,104900,223145800,23350,23350,23350,23350,13
|
|
20240326,104800,222842250,23300,23300,23300,23300,6
|
|
20240326,104700,222702450,23300,23300,23300,23300,50
|
|
20240326,104600,221537450,23300,23300,23300,23300,0
|
|
20240326,104500,221537450,23300,23300,23300,23300,0
|
|
20240326,104400,221537450,23300,23350,23350,23300,72
|
|
20240326,104300,219857900,23300,23300,23300,23300,24
|
|
20240326,104200,219298700,23400,23300,23400,23300,4
|
|
20240326,104100,219205400,23350,23350,23350,23350,719
|
|
20240326,104000,202416750,23350,23350,23350,23350,1
|
|
20240326,103900,202393400,23350,23350,23350,23350,0
|
|
20240326,103800,202393400,23350,23350,23350,23350,0
|
|
20240326,103700,202393400,23350,23350,23350,23350,0
|
|
20240326,103600,202393400,23350,23350,23350,23350,1
|
|
20240326,103500,202370050,23350,23350,23350,23350,0
|
|
20240326,103400,202370050,23350,23350,23350,23350,0
|
|
20240326,103300,202370050,23350,23350,23350,23350,5
|
|
20240326,103200,202253300,23400,23400,23400,23400,0
|
|
20240326,103100,202253300,23400,23400,23400,23400,10
|
|
20240326,103000,202019300,23350,23350,23350,23350,26
|
|
20240326,102900,201412200,23350,23350,23350,23350,0
|
|
20240326,102800,201412200,23350,23350,23350,23350,0
|
|
20240326,102700,201412200,23350,23350,23350,23350,10
|
|
20240326,102600,201178700,23300,23300,23300,23300,0
|
|
20240326,102500,201178700,23300,23300,23300,23300,17
|
|
20240326,102400,200782600,23300,23250,23300,23250,154
|
|
20240326,102300,197195500,23250,23250,23250,23250,0
|
|
20240326,102200,197195500,23250,23250,23250,23250,0
|
|
20240326,102100,197195500,23250,23250,23250,23250,55
|
|
20240326,102000,195916750,23200,23200,23200,23200,0
|
|
20240326,101900,195916750,23200,23200,23200,23200,10
|
|
20240326,101800,195684750,23200,23200,23200,23200,10
|
|
20240326,101700,195452750,23200,23200,23200,23200,0
|
|
20240326,101600,195452750,23200,23200,23200,23200,0
|
|
20240326,101500,195452750,23200,23250,23250,23200,66
|
|
20240326,101400,193918550,23250,23250,23250,23250,0
|
|
20240326,101300,193918550,23250,23250,23250,23250,0
|
|
20240326,101200,193918550,23250,23250,23250,23250,100
|
|
20240326,101100,191593550,23250,23250,23250,23250,0
|
|
20240326,101000,191593550,23250,23250,23250,23250,75
|
|
20240326,100900,189849800,23250,23250,23250,23250,8
|
|
20240326,100800,189663800,23250,23250,23250,23250,0
|
|
20240326,100700,189663800,23250,23250,23250,23250,0
|
|
20240326,100600,189663800,23250,23250,23250,23250,4
|
|
20240326,100500,189570800,23250,23250,23250,23250,0
|
|
20240326,100400,189570800,23250,23250,23250,23250,0
|
|
20240326,100300,189570800,23250,23250,23250,23250,0
|
|
20240326,100200,189570800,23250,23250,23250,23250,17
|
|
20240326,100100,189175550,23250,23250,23250,23250,20
|
|
20240326,100000,188710550,23200,23300,23300,23200,301
|
|
20240326,095900,181726650,23250,23250,23250,23250,0
|
|
20240326,095800,181726650,23250,23250,23250,23250,0
|
|
20240326,095700,181726650,23250,23250,23250,23250,8
|
|
20240326,095600,181540650,23250,23250,23250,23250,40
|
|
20240326,095500,180610650,23200,23200,23200,23200,0
|
|
20240326,095400,180610650,23200,23200,23200,23200,1
|
|
20240326,095300,180587450,23200,23250,23250,23200,5
|
|
20240326,095200,180471400,23250,23250,23250,23250,1
|
|
20240326,095100,180448150,23250,23250,23250,23250,1
|
|
20240326,095000,180424900,23250,23250,23250,23250,5
|
|
20240326,094900,180308650,23200,23200,23200,23200,10
|
|
20240326,094800,180076650,23200,23200,23200,23200,6
|
|
20240326,094700,179937450,23150,23150,23150,23150,0
|
|
20240326,094600,179937450,23150,23150,23150,23150,0
|
|
20240326,094500,179937450,23150,23150,23150,23150,25
|
|
20240326,094400,179358700,23250,23250,23250,23250,0
|
|
20240326,094300,179358700,23250,23250,23250,23250,1
|
|
20240326,094200,179335450,23150,23150,23200,23150,230
|
|
20240326,094100,174010900,23150,23150,23150,23150,60
|
|
20240326,094000,172621900,23150,23150,23150,23150,20
|
|
20240326,093900,172158900,23150,23200,23200,23150,192
|
|
20240326,093800,167712800,23200,23200,23200,23200,34
|
|
20240326,093700,166924000,23200,23150,23200,23150,332
|
|
20240326,093600,159229750,23150,23200,23200,23150,61
|
|
20240326,093500,157817550,23150,23150,23150,23150,60
|
|
20240326,093400,156428550,23150,23150,23150,23150,60
|
|
20240326,093300,155039550,23150,23200,23200,23150,366
|
|
20240326,093200,146562900,23200,23200,23200,23200,176
|
|
20240326,093100,142479700,23200,23200,23200,23200,70
|
|
20240326,093000,140855700,23200,23250,23250,23200,829
|
|
20240326,092900,121597300,23250,23250,23250,23250,68
|
|
20240326,092800,120016300,23250,23200,23250,23200,352
|
|
20240326,092700,111847300,23200,23400,23400,23200,61
|
|
20240326,092600,110431900,23200,23200,23200,23200,60
|
|
20240326,092500,109039900,23250,23250,23250,23250,60
|
|
20240326,092400,107644900,23200,23200,23200,23200,65
|
|
20240326,092300,106136900,23300,23300,23300,23250,156
|
|
20240326,092200,102505100,23300,23200,23450,23200,414
|
|
20240326,092100,92869450,23200,23200,23200,23150,332
|
|
20240326,092000,85171000,23200,23250,23250,23200,61
|
|
20240326,091900,83755750,23150,23150,23150,23150,60
|
|
20240326,091800,82366750,23150,23200,23300,23150,108
|
|
20240326,091700,79863300,23150,23200,23200,23150,110
|
|
20240326,091600,77316550,23200,23250,23250,23200,512
|
|
20240326,091500,65421050,23250,23300,23300,23250,379
|
|
20240326,091400,56596250,23300,23350,23350,23300,176
|
|
20240326,091300,52489650,23350,23350,23350,23350,176
|
|
20240326,091200,48380050,23350,23350,23350,23350,64
|
|
20240326,091100,46885650,23400,23400,23400,23400,125
|
|
20240326,091000,43960650,23450,23450,23450,23450,1
|
|
20240326,090900,43937200,23400,23400,23400,23400,0
|
|
20240326,090800,43937200,23400,23400,23400,23400,147
|
|
20240326,090700,40497400,23450,23450,23450,23450,411
|
|
20240326,090600,30859450,23450,23450,23450,23450,191
|
|
20240326,090500,26380500,23600,23600,23600,23600,1
|
|
20240326,090400,26356900,23500,23500,23500,23500,0
|
|
20240326,090300,26356900,23500,23350,23500,23350,550
|
|
20240326,090200,13439400,23350,23400,23500,23350,393
|
|
20240326,090100,4251850,23450,23550,23700,23450,102
|
|
20240326,090000,1856500,23500,23500,23500,23500,79
|