656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,195200,1041137900,23600,23600,23600,23600,0
|
|
20240327,195100,1041137900,23600,23600,23600,23600,0
|
|
20240327,195000,1041137900,23600,23600,23600,23600,0
|
|
20240327,194900,1041137900,23600,23600,23600,23600,0
|
|
20240327,194800,1041137900,23600,23600,23600,23600,0
|
|
20240327,194700,1041137900,23600,23600,23600,23600,0
|
|
20240327,194600,1041137900,23600,23600,23600,23600,0
|
|
20240327,194500,1041137900,23600,23600,23600,23600,0
|
|
20240327,194400,1041137900,23600,23600,23600,23600,0
|
|
20240327,194300,1041137900,23600,23600,23600,23600,0
|
|
20240327,194200,1041137900,23600,23600,23600,23600,0
|
|
20240327,194100,1041137900,23600,23600,23600,23600,0
|
|
20240327,194000,1041137900,23600,23600,23600,23600,0
|
|
20240327,193900,1041137900,23600,23600,23600,23600,0
|
|
20240327,193800,1041137900,23600,23600,23600,23600,0
|
|
20240327,193700,1041137900,23600,23600,23600,23600,0
|
|
20240327,193600,1041137900,23600,23600,23600,23600,0
|
|
20240327,193500,1041137900,23600,23600,23600,23600,0
|
|
20240327,193400,1041137900,23600,23600,23600,23600,0
|
|
20240327,193300,1041137900,23600,23600,23600,23600,0
|
|
20240327,193200,1041137900,23600,23600,23600,23600,0
|
|
20240327,193100,1041137900,23600,23600,23600,23600,0
|
|
20240327,193000,1041137900,23600,23600,23600,23600,0
|
|
20240327,192900,1041137900,23600,23600,23600,23600,0
|
|
20240327,192800,1041137900,23600,23600,23600,23600,0
|
|
20240327,192700,1041137900,23600,23600,23600,23600,0
|
|
20240327,192600,1041137900,23600,23600,23600,23600,0
|
|
20240327,192500,1041137900,23600,23600,23600,23600,0
|
|
20240327,192400,1041137900,23600,23600,23600,23600,0
|
|
20240327,192300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,192200,1041137900,23600,23600,23600,23600,0
|
|
20240327,192100,1041137900,23600,23600,23600,23600,0
|
|
20240327,192000,1041137900,23600,23600,23600,23600,0
|
|
20240327,191900,1041137900,23600,23600,23600,23600,0
|
|
20240327,191800,1041137900,23600,23600,23600,23600,0
|
|
20240327,191700,1041137900,23600,23600,23600,23600,0
|
|
20240327,191600,1041137900,23600,23600,23600,23600,0
|
|
20240327,191500,1041137900,23600,23600,23600,23600,0
|
|
20240327,191400,1041137900,23600,23600,23600,23600,0
|
|
20240327,191300,1041137900,23600,23600,23600,23600,0
|
|
20240327,191200,1041137900,23600,23600,23600,23600,0
|
|
20240327,191100,1041137900,23600,23600,23600,23600,0
|
|
20240327,191000,1041137900,23600,23600,23600,23600,0
|
|
20240327,190900,1041137900,23600,23600,23600,23600,0
|
|
20240327,190800,1041137900,23600,23600,23600,23600,0
|
|
20240327,190700,1041137900,23600,23600,23600,23600,0
|
|
20240327,190600,1041137900,23600,23600,23600,23600,0
|
|
20240327,190500,1041137900,23600,23600,23600,23600,0
|
|
20240327,190400,1041137900,23600,23600,23600,23600,0
|
|
20240327,190300,1041137900,23600,23600,23600,23600,0
|
|
20240327,190200,1041137900,23600,23600,23600,23600,0
|
|
20240327,190100,1041137900,23600,23600,23600,23600,0
|
|
20240327,190000,1041137900,23600,23600,23600,23600,0
|
|
20240327,185900,1041137900,23600,23600,23600,23600,0
|
|
20240327,185800,1041137900,23600,23600,23600,23600,0
|
|
20240327,185700,1041137900,23600,23600,23600,23600,0
|
|
20240327,185600,1041137900,23600,23600,23600,23600,0
|
|
20240327,185500,1041137900,23600,23600,23600,23600,0
|
|
20240327,185400,1041137900,23600,23600,23600,23600,0
|
|
20240327,185300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,185200,1041137900,23600,23600,23600,23600,0
|
|
20240327,185100,1041137900,23600,23600,23600,23600,0
|
|
20240327,185000,1041137900,23600,23600,23600,23600,0
|
|
20240327,184900,1041137900,23600,23600,23600,23600,0
|
|
20240327,184800,1041137900,23600,23600,23600,23600,0
|
|
20240327,184700,1041137900,23600,23600,23600,23600,0
|
|
20240327,184600,1041137900,23600,23600,23600,23600,0
|
|
20240327,184500,1041137900,23600,23600,23600,23600,0
|
|
20240327,184400,1041137900,23600,23600,23600,23600,0
|
|
20240327,184300,1041137900,23600,23600,23600,23600,0
|
|
20240327,184200,1041137900,23600,23600,23600,23600,0
|
|
20240327,184100,1041137900,23600,23600,23600,23600,0
|
|
20240327,184000,1041137900,23600,23600,23600,23600,0
|
|
20240327,183900,1041137900,23600,23600,23600,23600,0
|
|
20240327,183800,1041137900,23600,23600,23600,23600,0
|
|
20240327,183700,1041137900,23600,23600,23600,23600,0
|
|
20240327,183600,1041137900,23600,23600,23600,23600,0
|
|
20240327,183500,1041137900,23600,23600,23600,23600,0
|
|
20240327,183400,1041137900,23600,23600,23600,23600,0
|
|
20240327,183300,1041137900,23600,23600,23600,23600,0
|
|
20240327,183200,1041137900,23600,23600,23600,23600,0
|
|
20240327,183100,1041137900,23600,23600,23600,23600,0
|
|
20240327,183000,1041137900,23600,23600,23600,23600,0
|
|
20240327,182900,1041137900,23600,23600,23600,23600,0
|
|
20240327,182800,1041137900,23600,23600,23600,23600,0
|
|
20240327,182700,1041137900,23600,23600,23600,23600,0
|
|
20240327,182600,1041137900,23600,23600,23600,23600,0
|
|
20240327,182500,1041137900,23600,23600,23600,23600,0
|
|
20240327,182400,1041137900,23600,23600,23600,23600,0
|
|
20240327,182300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,182200,1041137900,23600,23600,23600,23600,0
|
|
20240327,182100,1041137900,23600,23600,23600,23600,0
|
|
20240327,182000,1041137900,23600,23600,23600,23600,0
|
|
20240327,181900,1041137900,23600,23600,23600,23600,0
|
|
20240327,181800,1041137900,23600,23600,23600,23600,0
|
|
20240327,181700,1041137900,23600,23600,23600,23600,0
|
|
20240327,181600,1041137900,23600,23600,23600,23600,0
|
|
20240327,181500,1041137900,23600,23600,23600,23600,0
|
|
20240327,181400,1041137900,23600,23600,23600,23600,0
|
|
20240327,181300,1041137900,23600,23600,23600,23600,0
|
|
20240327,181200,1041137900,23600,23600,23600,23600,0
|
|
20240327,181100,1041137900,23600,23600,23600,23600,0
|
|
20240327,181000,1041137900,23600,23600,23600,23600,0
|
|
20240327,180900,1041137900,23600,23600,23600,23600,0
|
|
20240327,180800,1041137900,23600,23600,23600,23600,0
|
|
20240327,180700,1041137900,23600,23600,23600,23600,0
|
|
20240327,180600,1041137900,23600,23600,23600,23600,0
|
|
20240327,180500,1041137900,23600,23600,23600,23600,0
|
|
20240327,180400,1041137900,23600,23600,23600,23600,0
|
|
20240327,180300,1041137900,23600,23600,23600,23600,0
|
|
20240327,180200,1041137900,23600,23600,23600,23600,0
|
|
20240327,180100,1041137900,23600,23600,23600,23600,0
|
|
20240327,180000,1041137900,23600,23600,23600,23600,0
|
|
20240327,175900,1041137900,23600,23600,23600,23600,0
|
|
20240327,175800,1041137900,23600,23600,23600,23600,0
|
|
20240327,175700,1041137900,23600,23600,23600,23600,0
|
|
20240327,175600,1041137900,23600,23600,23600,23600,0
|
|
20240327,175500,1041137900,23600,23600,23600,23600,0
|
|
20240327,175400,1041137900,23600,23600,23600,23600,0
|
|
20240327,175300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,175200,1041137900,23600,23600,23600,23600,0
|
|
20240327,175100,1041137900,23600,23600,23600,23600,0
|
|
20240327,175000,1041137900,23600,23600,23600,23600,0
|
|
20240327,174900,1041137900,23600,23600,23600,23600,0
|
|
20240327,174800,1041137900,23600,23600,23600,23600,0
|
|
20240327,174700,1041137900,23600,23600,23600,23600,0
|
|
20240327,174600,1041137900,23600,23600,23600,23600,0
|
|
20240327,174500,1041137900,23600,23600,23600,23600,0
|
|
20240327,174400,1041137900,23600,23600,23600,23600,0
|
|
20240327,174300,1041137900,23600,23600,23600,23600,0
|
|
20240327,174200,1041137900,23600,23600,23600,23600,0
|
|
20240327,174100,1041137900,23600,23600,23600,23600,0
|
|
20240327,174000,1041137900,23600,23600,23600,23600,0
|
|
20240327,173900,1041137900,23600,23600,23600,23600,0
|
|
20240327,173800,1041137900,23600,23600,23600,23600,0
|
|
20240327,173700,1041137900,23600,23600,23600,23600,0
|
|
20240327,173600,1041137900,23600,23600,23600,23600,0
|
|
20240327,173500,1041137900,23600,23600,23600,23600,0
|
|
20240327,173400,1041137900,23600,23600,23600,23600,0
|
|
20240327,173300,1041137900,23600,23600,23600,23600,0
|
|
20240327,173200,1041137900,23600,23600,23600,23600,0
|
|
20240327,173100,1041137900,23600,23600,23600,23600,0
|
|
20240327,173000,1041137900,23600,23600,23600,23600,0
|
|
20240327,172900,1041137900,23600,23600,23600,23600,0
|
|
20240327,172800,1041137900,23600,23600,23600,23600,0
|
|
20240327,172700,1041137900,23600,23600,23600,23600,0
|
|
20240327,172600,1041137900,23600,23600,23600,23600,0
|
|
20240327,172500,1041137900,23600,23600,23600,23600,0
|
|
20240327,172400,1041137900,23600,23600,23600,23600,0
|
|
20240327,172300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,172200,1041137900,23600,23600,23600,23600,0
|
|
20240327,172100,1041137900,23600,23600,23600,23600,0
|
|
20240327,172000,1041137900,23600,23600,23600,23600,0
|
|
20240327,171900,1041137900,23600,23600,23600,23600,0
|
|
20240327,171800,1041137900,23600,23600,23600,23600,0
|
|
20240327,171700,1041137900,23600,23600,23600,23600,0
|
|
20240327,171600,1041137900,23600,23600,23600,23600,0
|
|
20240327,171500,1041137900,23600,23600,23600,23600,0
|
|
20240327,171400,1041137900,23600,23600,23600,23600,0
|
|
20240327,171300,1041137900,23600,23600,23600,23600,0
|
|
20240327,171200,1041137900,23600,23600,23600,23600,0
|
|
20240327,171100,1041137900,23600,23600,23600,23600,0
|
|
20240327,171000,1041137900,23600,23600,23600,23600,0
|
|
20240327,170900,1041137900,23600,23600,23600,23600,0
|
|
20240327,170800,1041137900,23600,23600,23600,23600,0
|
|
20240327,170700,1041137900,23600,23600,23600,23600,0
|
|
20240327,170600,1041137900,23600,23600,23600,23600,0
|
|
20240327,170500,1041137900,23600,23600,23600,23600,0
|
|
20240327,170400,1041137900,23600,23600,23600,23600,0
|
|
20240327,170300,1041137900,23600,23600,23600,23600,0
|
|
20240327,170200,1041137900,23600,23600,23600,23600,0
|
|
20240327,170100,1041137900,23600,23600,23600,23600,0
|
|
20240327,170000,1041137900,23600,23600,23600,23600,0
|
|
20240327,165900,1041137900,23600,23600,23600,23600,0
|
|
20240327,165800,1041137900,23600,23600,23600,23600,0
|
|
20240327,165700,1041137900,23600,23600,23600,23600,0
|
|
20240327,165600,1041137900,23600,23600,23600,23600,0
|
|
20240327,165500,1041137900,23600,23600,23600,23600,0
|
|
20240327,165400,1041137900,23600,23600,23600,23600,0
|
|
20240327,165300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,165200,1041137900,23600,23600,23600,23600,0
|
|
20240327,165100,1041137900,23600,23600,23600,23600,0
|
|
20240327,165000,1041137900,23600,23600,23600,23600,0
|
|
20240327,164900,1041137900,23600,23600,23600,23600,0
|
|
20240327,164800,1041137900,23600,23600,23600,23600,0
|
|
20240327,164700,1041137900,23600,23600,23600,23600,0
|
|
20240327,164600,1041137900,23600,23600,23600,23600,0
|
|
20240327,164500,1041137900,23600,23600,23600,23600,0
|
|
20240327,164400,1041137900,23600,23600,23600,23600,0
|
|
20240327,164300,1041137900,23600,23600,23600,23600,0
|
|
20240327,164200,1041137900,23600,23600,23600,23600,0
|
|
20240327,164100,1041137900,23600,23600,23600,23600,0
|
|
20240327,164000,1041137900,23600,23600,23600,23600,0
|
|
20240327,163900,1041137900,23600,23600,23600,23600,0
|
|
20240327,163800,1041137900,23600,23600,23600,23600,0
|
|
20240327,163700,1041137900,23600,23600,23600,23600,0
|
|
20240327,163600,1041137900,23600,23600,23600,23600,0
|
|
20240327,163500,1041137900,23600,23600,23600,23600,0
|
|
20240327,163400,1041137900,23600,23600,23600,23600,0
|
|
20240327,163300,1041137900,23600,23600,23600,23600,0
|
|
20240327,163200,1041137900,23600,23600,23600,23600,0
|
|
20240327,163100,1041137900,23600,23600,23600,23600,0
|
|
20240327,163000,1041137900,23600,23600,23600,23600,0
|
|
20240327,162900,1041137900,23600,23600,23600,23600,0
|
|
20240327,162800,1041137900,23600,23600,23600,23600,0
|
|
20240327,162700,1041137900,23600,23600,23600,23600,0
|
|
20240327,162600,1041137900,23600,23600,23600,23600,0
|
|
20240327,162500,1041137900,23600,23600,23600,23600,0
|
|
20240327,162400,1041137900,23600,23600,23600,23600,0
|
|
20240327,162300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,162200,1041137900,23600,23600,23600,23600,0
|
|
20240327,162100,1041137900,23600,23600,23600,23600,0
|
|
20240327,162000,1041137900,23600,23600,23600,23600,0
|
|
20240327,161900,1041137900,23600,23600,23600,23600,0
|
|
20240327,161800,1041137900,23600,23600,23600,23600,0
|
|
20240327,161700,1041137900,23600,23600,23600,23600,0
|
|
20240327,161600,1041137900,23600,23600,23600,23600,0
|
|
20240327,161500,1041137900,23600,23600,23600,23600,0
|
|
20240327,161400,1041137900,23600,23600,23600,23600,0
|
|
20240327,161300,1041137900,23600,23600,23600,23600,0
|
|
20240327,161200,1041137900,23600,23600,23600,23600,0
|
|
20240327,161100,1041137900,23600,23600,23600,23600,0
|
|
20240327,161000,1041137900,23600,23600,23600,23600,0
|
|
20240327,160900,1041137900,23600,23600,23600,23600,0
|
|
20240327,160800,1041137900,23600,23600,23600,23600,0
|
|
20240327,160700,1041137900,23600,23600,23600,23600,0
|
|
20240327,160600,1041137900,23600,23600,23600,23600,0
|
|
20240327,160500,1041137900,23600,23600,23600,23600,0
|
|
20240327,160400,1041137900,23600,23600,23600,23600,0
|
|
20240327,160300,1041137900,23600,23600,23600,23600,0
|
|
20240327,160200,1041137900,23600,23600,23600,23600,0
|
|
20240327,160100,1041137900,23600,23600,23600,23600,0
|
|
20240327,160000,1041137900,23600,23600,23600,23600,0
|
|
20240327,155900,1041137900,23600,23600,23600,23600,0
|
|
20240327,155800,1041137900,23600,23600,23600,23600,0
|
|
20240327,155700,1041137900,23600,23600,23600,23600,0
|
|
20240327,155600,1041137900,23600,23600,23600,23600,0
|
|
20240327,155500,1041137900,23600,23600,23600,23600,0
|
|
20240327,155400,1041137900,23600,23600,23600,23600,0
|
|
20240327,155300,1041137900,23600,23600,23600,23600,1691
|
|
20240327,155200,1041137900,23600,23600,23600,23600,0
|
|
20240327,155100,1041137900,23600,23600,23600,23600,0
|
|
20240327,155000,1041137900,23600,23600,23600,23600,0
|
|
20240327,154900,1041137900,23600,23600,23600,23600,0
|
|
20240327,154800,1041137900,23600,23600,23600,23600,0
|
|
20240327,154700,1041137900,23600,23600,23600,23600,0
|
|
20240327,154600,1041137900,23600,23600,23600,23600,0
|
|
20240327,154500,1041137900,23600,23600,23600,23600,0
|
|
20240327,154400,1041137900,23600,23600,23600,23600,0
|
|
20240327,154300,1041137900,23600,23600,23600,23600,0
|
|
20240327,154200,1041137900,23600,23600,23600,23600,0
|
|
20240327,154100,1041137900,23600,23600,23600,23600,0
|
|
20240327,154000,1041137900,23600,23600,23600,23600,0
|
|
20240327,153900,1041137900,23600,23600,23600,23600,0
|
|
20240327,153800,1041137900,23600,23600,23600,23600,0
|
|
20240327,153700,1041137900,23600,23600,23600,23600,0
|
|
20240327,153600,1041137900,23600,23600,23600,23600,0
|
|
20240327,153500,1041137900,23600,23600,23600,23600,0
|
|
20240327,153400,1041137900,23600,23600,23600,23600,0
|
|
20240327,153300,1041137900,23600,23600,23600,23600,0
|
|
20240327,153200,1041137900,23600,23600,23600,23600,0
|
|
20240327,153100,1041137900,23600,23600,23600,23600,0
|
|
20240327,153000,1041137900,23600,23600,23600,23600,1691
|
|
20240327,152900,1001230300,23600,23600,23600,23600,0
|
|
20240327,152800,1001230300,23600,23600,23600,23600,0
|
|
20240327,152700,1001230300,23600,23600,23600,23600,0
|
|
20240327,152600,1001230300,23600,23600,23600,23600,0
|
|
20240327,152500,1001230300,23600,23600,23600,23600,0
|
|
20240327,152400,1001230300,23600,23600,23600,23600,0
|
|
20240327,152300,1001230300,23600,23600,23600,23600,0
|
|
20240327,152200,1001230300,23600,23600,23600,23600,0
|
|
20240327,152100,1001230300,23600,23600,23600,23600,0
|
|
20240327,152000,1001230300,23600,23600,23600,23600,0
|
|
20240327,151900,1001230300,23600,23600,23600,23550,33
|
|
20240327,151800,1000452250,23600,23600,23600,23500,17
|
|
20240327,151700,1000051400,23550,23500,23600,23500,380
|
|
20240327,151600,991103300,23500,23550,23550,23500,450
|
|
20240327,151500,980526700,23600,23550,23600,23550,123
|
|
20240327,151400,977629550,23450,23500,23600,23450,417
|
|
20240327,151300,967828500,23450,23500,23500,23450,450
|
|
20240327,151200,957275400,23550,23600,23650,23550,17
|
|
20240327,151100,956874150,23600,23400,23600,23400,31
|
|
20240327,151000,956142750,23450,23550,23600,23450,85
|
|
20240327,150900,954145200,23500,23500,23500,23500,0
|
|
20240327,150800,954145200,23500,23600,23600,23500,4
|
|
20240327,150700,954050900,23500,23500,23500,23500,0
|
|
20240327,150600,954050900,23500,23650,23650,23500,29
|
|
20240327,150500,953366400,23650,23500,23650,23500,2
|
|
20240327,150400,953319250,23700,23450,23700,23450,60
|
|
20240327,150300,951909100,23450,23450,23450,23450,0
|
|
20240327,150200,951909100,23450,23500,23500,23450,10
|
|
20240327,150100,951674150,23550,23450,23550,23450,155
|
|
20240327,150000,948039300,23500,23450,23500,23450,21
|
|
20240327,145900,947545850,23500,23600,23600,23500,34
|
|
20240327,145800,946743550,23550,23550,23550,23550,11
|
|
20240327,145700,946484500,23700,23700,23700,23700,0
|
|
20240327,145600,946484500,23700,23650,23700,23550,1576
|
|
20240327,145500,909265100,23650,23700,23700,23650,40
|
|
20240327,145400,908317500,23700,23700,23700,23600,249
|
|
20240327,145300,902417400,23750,23700,23750,23650,268
|
|
20240327,145200,896064950,23650,23700,23700,23650,201
|
|
20240327,145100,891301600,23700,23700,23700,23650,184
|
|
20240327,145000,886941900,23700,23700,23700,23700,127
|
|
20240327,144900,883932000,23700,23700,23700,23600,265
|
|
20240327,144800,877661500,23550,23700,23750,23550,288
|
|
20240327,144700,870840450,23750,23750,23750,23600,181
|
|
20240327,144600,866542850,23750,23700,23750,23700,190
|
|
20240327,144500,862036400,23700,23700,23700,23650,243
|
|
20240327,144400,856277950,23750,23700,23750,23700,165
|
|
20240327,144300,852362650,23650,23700,23700,23600,369
|
|
20240327,144200,843624050,23750,23700,23750,23600,261
|
|
20240327,144100,837438000,23700,23750,23750,23600,176
|
|
20240327,144000,833259550,23750,23750,23750,23600,200
|
|
20240327,143900,828513500,23750,23700,23750,23700,170
|
|
20240327,143800,824477000,23750,23700,23750,23700,251
|
|
20240327,143700,818517600,23750,23700,23750,23700,350
|
|
20240327,143600,810208000,23700,23650,23700,23550,629
|
|
20240327,143500,795308000,23650,23650,23650,23550,179
|
|
20240327,143400,791078150,23700,23700,23700,23550,234
|
|
20240327,143300,785535500,23650,23650,23650,23650,187
|
|
20240327,143200,781112950,23650,23700,23700,23600,287
|
|
20240327,143100,774324050,23650,23650,23650,23650,321
|
|
20240327,143000,766732400,23650,23650,23650,23650,213
|
|
20240327,142900,761694950,23550,23600,23650,23550,216
|
|
20240327,142800,756587850,23650,23650,23650,23600,328
|
|
20240327,142700,748831150,23600,23650,23650,23550,323
|
|
20240327,142600,741205850,23650,23600,23650,23550,190
|
|
20240327,142500,736712850,23600,23650,23650,23600,294
|
|
20240327,142400,729763450,23650,23650,23650,23550,219
|
|
20240327,142300,724588300,23550,23600,23650,23550,222
|
|
20240327,142200,719345450,23600,23600,23650,23550,298
|
|
20240327,142100,712310400,23600,23600,23650,23600,215
|
|
20240327,142000,707231700,23500,23600,23600,23500,233
|
|
20240327,141900,701733000,23500,23600,23650,23500,685
|
|
20240327,141800,685565900,23600,23500,23600,23500,244
|
|
20240327,141700,679807950,23600,23550,23600,23550,245
|
|
20240327,141600,674026700,23550,23600,23600,23500,393
|
|
20240327,141500,664763200,23550,23550,23550,23450,546
|
|
20240327,141400,651905000,23550,23450,23550,23450,236
|
|
20240327,141300,646354200,23500,23500,23500,23400,1154
|
|
20240327,141200,619236800,23450,23450,23450,23450,474
|
|
20240327,141100,608121500,23450,23400,23450,23400,183
|
|
20240327,141000,603832900,23400,23350,23400,23350,268
|
|
20240327,140900,597564100,23300,23300,23300,23300,72
|
|
20240327,140800,595886500,23350,23350,23350,23350,7
|
|
20240327,140700,595723050,23300,23300,23300,23300,0
|
|
20240327,140600,595723050,23300,23350,23350,23300,31
|
|
20240327,140500,595000350,23300,23300,23300,23300,0
|
|
20240327,140400,595000350,23300,23300,23300,23300,1
|
|
20240327,140300,594977050,23350,23300,23350,23300,29
|
|
20240327,140200,594301000,23350,23350,23350,23350,0
|
|
20240327,140100,594301000,23350,23300,23350,23300,9
|
|
20240327,140000,594090900,23300,23350,23350,23300,22
|
|
20240327,135900,593578250,23350,23350,23350,23350,7
|
|
20240327,135800,593414800,23300,23300,23300,23300,1
|
|
20240327,135700,593391500,23300,23300,23300,23300,22
|
|
20240327,135600,592878900,23350,23350,23350,23350,8
|
|
20240327,135500,592692100,23300,23300,23300,23300,4
|
|
20240327,135400,592598900,23300,23350,23350,23300,14
|
|
20240327,135300,592272100,23300,23300,23300,23300,22
|
|
20240327,135200,591759500,23350,23300,23350,23300,202
|
|
20240327,135100,587042850,23350,23350,23350,23350,20
|
|
20240327,135000,586575850,23350,23300,23350,23300,38
|
|
20240327,134900,585690350,23250,23300,23300,23250,14
|
|
20240327,134800,585364200,23300,23300,23300,23300,0
|
|
20240327,134700,585364200,23300,23300,23300,23300,501
|
|
20240327,134600,573690900,23350,23350,23350,23300,93
|
|
20240327,134500,571519400,23350,23350,23350,23350,184
|
|
20240327,134400,567223000,23350,23300,23350,23300,29
|
|
20240327,134300,566546950,23350,23350,23350,23350,7
|
|
20240327,134200,566383500,23350,23350,23350,23350,0
|
|
20240327,134100,566383500,23350,23350,23350,23300,105
|
|
20240327,134000,563932900,23300,23300,23300,23300,1
|
|
20240327,133900,563909600,23350,23350,23350,23350,0
|
|
20240327,133800,563909600,23350,23300,23350,23250,994
|
|
20240327,133700,540725500,23250,23250,23250,23250,0
|
|
20240327,133600,540725500,23250,23250,23250,23250,415
|
|
20240327,133500,531076750,23200,23250,23250,23200,551
|
|
20240327,133400,518288200,23150,23200,23250,23150,1502
|
|
20240327,133300,483441850,23200,23200,23200,23200,1
|
|
20240327,133200,483418650,23250,23250,23250,23250,22
|
|
20240327,133100,482907150,23200,23200,23200,23200,0
|
|
20240327,133000,482907150,23200,23250,23250,23200,500
|
|
20240327,132900,471306800,23300,23300,23300,23300,58
|
|
20240327,132800,469955400,23250,23250,23250,23250,23
|
|
20240327,132700,469420650,23300,23300,23300,23250,50
|
|
20240327,132600,468255700,23250,23250,23250,23250,0
|
|
20240327,132500,468255700,23250,23250,23250,23250,22
|
|
20240327,132400,467744200,23300,23300,23300,23300,8
|
|
20240327,132300,467557800,23250,23250,23250,23250,3
|
|
20240327,132200,467488050,23300,23250,23300,23250,29
|
|
20240327,132100,466813450,23250,23250,23250,23250,1
|
|
20240327,132000,466790200,23250,23250,23250,23250,23
|
|
20240327,131900,466255450,23250,23200,23250,23200,18
|
|
20240327,131800,465837450,23200,23250,23250,23200,47
|
|
20240327,131700,464745800,23250,23200,23250,23200,11
|
|
20240327,131600,464490100,23200,23200,23200,23200,1
|
|
20240327,131500,464466900,23200,23250,23250,23200,142
|
|
20240327,131400,461172100,23250,23250,23250,23250,0
|
|
20240327,131300,461172100,23250,23200,23250,23200,26
|
|
20240327,131200,460567650,23250,23250,23300,23250,43
|
|
20240327,131100,459567550,23250,23250,23250,23250,154
|
|
20240327,131000,455987050,23300,23300,23300,23300,8
|
|
20240327,130900,455800650,23250,23250,23250,23250,22
|
|
20240327,130800,455289150,23250,23250,23250,23250,0
|
|
20240327,130700,455289150,23250,23250,23250,23250,5
|
|
20240327,130600,455172900,23200,23200,23200,23200,22
|
|
20240327,130500,454662500,23250,23250,23250,23250,8
|
|
20240327,130400,454476500,23200,23200,23200,23200,0
|
|
20240327,130300,454476500,23200,23200,23200,23200,1
|
|
20240327,130200,454453300,23200,23200,23250,23200,30
|
|
20240327,130100,453756950,23250,23250,23250,23250,0
|
|
20240327,130000,453756950,23250,23250,23250,23250,9
|
|
20240327,125900,453547700,23200,23200,23200,23200,22
|
|
20240327,125800,453037300,23250,23250,23250,23250,1
|
|
20240327,125700,453014050,23250,23200,23250,23200,8
|
|
20240327,125600,452828100,23250,23250,23250,23250,76
|
|
20240327,125500,451061100,23300,23250,23300,23250,28
|
|
20240327,125400,450409700,23250,23250,23250,23250,0
|
|
20240327,125300,450409700,23250,23300,23300,23250,30
|
|
20240327,125200,449711850,23250,23250,23250,23250,18
|
|
20240327,125100,449293350,23250,23250,23250,23250,1
|
|
20240327,125000,449270100,23300,23250,23300,23250,30
|
|
20240327,124900,448572200,23200,23200,23200,23200,1
|
|
20240327,124800,448549000,23250,23300,23300,23250,8
|
|
20240327,124700,448362650,23250,23250,23250,23250,22
|
|
20240327,124600,447851150,23250,23250,23250,23250,0
|
|
20240327,124500,447851150,23250,23250,23250,23200,313
|
|
20240327,124400,440580100,23250,23250,23250,23250,0
|
|
20240327,124300,440580100,23250,23300,23300,23250,383
|
|
20240327,124200,431657300,23300,23400,23400,23300,51
|
|
20240327,124100,430464000,23350,23350,23350,23350,0
|
|
20240327,124000,430464000,23350,23300,23350,23300,29
|
|
20240327,123900,429787900,23300,23300,23300,23300,2
|
|
20240327,123800,429741300,23350,23350,23350,23350,7
|
|
20240327,123700,429577850,23300,23300,23300,23300,23
|
|
20240327,123600,429041950,23350,23350,23350,23350,0
|
|
20240327,123500,429041950,23350,23350,23350,23350,8
|
|
20240327,123400,428855150,23300,23300,23300,23300,23
|
|
20240327,123300,428319250,23300,23350,23350,23300,10
|
|
20240327,123200,428085900,23300,23300,23300,23300,0
|
|
20240327,123100,428085900,23300,23350,23350,23300,30
|
|
20240327,123000,427386500,23300,23350,23350,23300,31
|
|
20240327,122900,426663900,23300,23300,23300,23300,50
|
|
20240327,122800,425498900,23350,23300,23350,23300,109
|
|
20240327,122700,422958850,23300,23300,23300,23300,22
|
|
20240327,122600,422446250,23350,23350,23350,23350,8
|
|
20240327,122500,422259450,23350,23350,23350,23350,0
|
|
20240327,122400,422259450,23350,23350,23350,23350,3
|
|
20240327,122300,422189400,23350,23350,23350,23350,5
|
|
20240327,122200,422072650,23300,23300,23300,23300,2
|
|
20240327,122100,422026050,23350,23400,23400,23350,25
|
|
20240327,122000,421441900,23350,23350,23350,23350,2
|
|
20240327,121900,421395200,23350,23350,23350,23350,0
|
|
20240327,121800,421395200,23350,23350,23450,23350,528
|
|
20240327,121700,409065850,23400,23400,23400,23400,0
|
|
20240327,121600,409065850,23400,23350,23400,23350,9
|
|
20240327,121500,408855300,23350,23350,23350,23350,22
|
|
20240327,121400,408341600,23350,23350,23350,23350,1
|
|
20240327,121300,408318250,23400,23400,23400,23400,7
|
|
20240327,121200,408154450,23350,23350,23350,23350,22
|
|
20240327,121100,407640750,23400,23350,23400,23350,18
|
|
20240327,121000,407220050,23350,23350,23350,23350,1
|
|
20240327,120900,407196700,23400,23400,23400,23400,0
|
|
20240327,120800,407196700,23400,23450,23450,23350,15
|
|
20240327,120700,406845400,23400,23400,23400,23400,14
|
|
20240327,120600,406517800,23400,23400,23400,23400,8
|
|
20240327,120500,406330600,23350,23350,23350,23350,22
|
|
20240327,120400,405816900,23400,23400,23400,23400,7
|
|
20240327,120300,405653100,23350,23350,23350,23350,1
|
|
20240327,120200,405629750,23350,23350,23350,23350,53
|
|
20240327,120100,404392200,23400,23400,23400,23400,8
|
|
20240327,120000,404205000,23400,23400,23400,23400,0
|
|
20240327,115900,404205000,23400,23450,23450,23400,19
|
|
20240327,115800,403760050,23450,23400,23450,23400,30
|
|
20240327,115700,403057250,23400,23400,23400,23400,0
|
|
20240327,115600,403057250,23400,23400,23400,23400,8
|
|
20240327,115500,402870050,23450,23450,23450,23450,0
|
|
20240327,115400,402870050,23450,23450,23450,23450,4
|
|
20240327,115300,402776250,23450,23400,23450,23400,10
|
|
20240327,115200,402542150,23350,23350,23350,23350,22
|
|
20240327,115100,402028450,23400,23350,23400,23350,37
|
|
20240327,115000,401163400,23350,23350,23350,23350,0
|
|
20240327,114900,401163400,23350,23350,23350,23350,7
|
|
20240327,114800,400999950,23350,23350,23350,23350,0
|
|
20240327,114700,400999950,23350,23350,23350,23350,6
|
|
20240327,114600,400859850,23350,23300,23350,23300,30
|
|
20240327,114500,400160450,23350,23350,23350,23350,0
|
|
20240327,114400,400160450,23350,23350,23350,23350,8
|
|
20240327,114300,399973650,23400,23400,23400,23400,0
|
|
20240327,114200,399973650,23400,23350,23400,23350,91
|
|
20240327,114100,397844600,23350,23350,23350,23350,5
|
|
20240327,114000,397727850,23350,23350,23350,23350,10
|
|
20240327,113900,397494350,23400,23400,23400,23400,8
|
|
20240327,113800,397307150,23450,23450,23450,23450,0
|
|
20240327,113700,397307150,23450,23450,23450,23450,0
|
|
20240327,113600,397307150,23450,23450,23450,23450,0
|
|
20240327,113500,397307150,23450,23350,23450,23350,42
|
|
20240327,113400,396324550,23350,23350,23350,23350,8
|
|
20240327,113300,396137750,23300,23300,23300,23300,22
|
|
20240327,113200,395625150,23300,23350,23350,23300,159
|
|
20240327,113100,391920100,23350,23350,23350,23350,0
|
|
20240327,113000,391920100,23350,23350,23350,23350,5
|
|
20240327,112900,391803350,23400,23400,23400,23400,8
|
|
20240327,112800,391616150,23400,23400,23400,23400,0
|
|
20240327,112700,391616150,23400,23450,23450,23400,15
|
|
20240327,112600,391264800,23450,23400,23450,23400,36
|
|
20240327,112500,390421250,23400,23400,23400,23400,0
|
|
20240327,112400,390421250,23400,23350,23400,23350,23
|
|
20240327,112300,389884150,23400,23400,23400,23400,0
|
|
20240327,112200,389884150,23400,23400,23400,23400,7
|
|
20240327,112100,389720350,23450,23450,23450,23450,19
|
|
20240327,112000,389274800,23400,23400,23400,23400,22
|
|
20240327,111900,388760000,23400,23400,23400,23400,0
|
|
20240327,111800,388760000,23400,23400,23400,23400,15
|
|
20240327,111700,388409000,23400,23450,23450,23400,14
|
|
20240327,111600,388081050,23400,23450,23450,23400,17
|
|
20240327,111500,387682450,23450,23400,23450,23400,70
|
|
20240327,111400,386041800,23350,23350,23350,23350,22
|
|
20240327,111300,385528100,23400,23400,23400,23400,0
|
|
20240327,111200,385528100,23400,23400,23400,23400,7
|
|
20240327,111100,385364300,23350,23350,23350,23350,22
|
|
20240327,111000,384850600,23400,23400,23400,23400,8
|
|
20240327,110900,384663400,23400,23400,23400,23400,0
|
|
20240327,110800,384663400,23400,23400,23400,23400,0
|
|
20240327,110700,384663400,23400,23400,23400,23400,76
|
|
20240327,110600,382885000,23450,23450,23450,23450,0
|
|
20240327,110500,382885000,23450,23400,23450,23400,30
|
|
20240327,110400,382182600,23450,23450,23450,23450,0
|
|
20240327,110300,382182600,23450,23450,23450,23450,0
|
|
20240327,110200,382182600,23450,23400,23450,23400,29
|
|
20240327,110100,381503650,23350,23350,23350,23350,0
|
|
20240327,110000,381503650,23350,23350,23350,23350,0
|
|
20240327,105900,381503650,23350,23350,23350,23350,3
|
|
20240327,105800,381433600,23450,23400,23450,23400,61
|
|
20240327,105700,380004250,23300,23300,23300,23300,0
|
|
20240327,105600,380004250,23300,23400,23400,23300,1000
|
|
20240327,105500,356702250,23400,23450,23450,23400,30
|
|
20240327,105400,355999850,23450,23450,23450,23450,20
|
|
20240327,105300,355530850,23400,23400,23400,23400,32
|
|
20240327,105200,354782050,23400,23400,23400,23400,0
|
|
20240327,105100,354782050,23400,23350,23400,23350,3
|
|
20240327,105000,354711900,23400,23400,23400,23400,0
|
|
20240327,104900,354711900,23400,23300,23400,23300,60
|
|
20240327,104800,353311150,23350,23350,23350,23350,0
|
|
20240327,104700,353311150,23350,23250,23350,23250,31
|
|
20240327,104600,352590300,23400,23400,23400,23400,1
|
|
20240327,104500,352566900,23300,23300,23400,23300,235
|
|
20240327,104400,347089950,23250,23250,23250,23250,0
|
|
20240327,104300,347089950,23250,23250,23250,23250,0
|
|
20240327,104200,347089950,23250,23300,23300,23150,1091
|
|
20240327,104100,321806650,23150,23300,23300,23150,1008
|
|
20240327,104000,298453100,23300,23250,23300,23150,1073
|
|
20240327,103900,273577350,23250,23300,23300,23250,43
|
|
20240327,103800,272577250,23400,23400,23400,23400,0
|
|
20240327,103700,272577250,23400,23400,23450,23400,64
|
|
20240327,103600,271079050,23350,23350,23350,23350,0
|
|
20240327,103500,271079050,23350,23350,23350,23350,1
|
|
20240327,103400,271055700,23300,23300,23300,23300,5
|
|
20240327,103300,270939200,23350,23250,23350,23250,45
|
|
20240327,103200,269890750,23300,23300,23300,23300,33
|
|
20240327,103100,269121850,23300,23300,23300,23300,0
|
|
20240327,103000,269121850,23300,23250,23300,23250,28
|
|
20240327,102900,268470550,23300,23350,23350,23300,47
|
|
20240327,102800,267375050,23300,23300,23300,23300,0
|
|
20240327,102700,267375050,23300,23300,23300,23300,22
|
|
20240327,102600,266862450,23300,23300,23300,23300,0
|
|
20240327,102500,266862450,23300,23300,23300,23300,0
|
|
20240327,102400,266862450,23300,23300,23400,23150,1013
|
|
20240327,102300,243302200,23350,23400,23400,23350,29
|
|
20240327,102200,242624700,23350,23350,23350,23350,10
|
|
20240327,102100,242391200,23400,23400,23400,23400,0
|
|
20240327,102000,242391200,23400,23400,23400,23400,2
|
|
20240327,101900,242344400,23400,23400,23400,23400,48
|
|
20240327,101800,241221200,23400,23350,23400,23350,10
|
|
20240327,101700,240987450,23350,23350,23350,23350,22
|
|
20240327,101600,240473750,23350,23400,23400,23350,9
|
|
20240327,101500,240263200,23400,23400,23400,23400,0
|
|
20240327,101400,240263200,23400,23350,23400,23350,23
|
|
20240327,101300,239726100,23300,23300,23300,23300,0
|
|
20240327,101200,239726100,23300,23300,23300,23300,0
|
|
20240327,101100,239726100,23300,23250,23300,23250,29
|
|
20240327,101000,239051500,23300,23300,23300,23300,21
|
|
20240327,100900,238562200,23300,23300,23300,23300,10
|
|
20240327,100800,238329200,23300,23300,23300,23300,0
|
|
20240327,100700,238329200,23300,23300,23350,23100,824
|
|
20240327,100600,219234000,23400,23400,23400,23400,0
|
|
20240327,100500,219234000,23400,23400,23400,23400,1
|
|
20240327,100400,219210600,23200,23400,23400,23200,2029
|
|
20240327,100300,171982550,23400,23400,23400,23400,85
|
|
20240327,100200,169993550,23500,23500,23500,23500,0
|
|
20240327,100100,169993550,23500,23350,23500,23350,203
|
|
20240327,100000,165239550,23450,23450,23450,23450,1
|
|
20240327,095900,165216100,23350,23350,23350,23350,5
|
|
20240327,095800,165099350,23450,23450,23450,23450,0
|
|
20240327,095700,165099350,23450,23450,23450,23450,13
|
|
20240327,095600,164794500,23450,23450,23450,23300,509
|
|
20240327,095500,152917650,23450,23450,23450,23350,11
|
|
20240327,095400,152659800,23450,23450,23450,23450,8
|
|
20240327,095300,152472200,23450,23450,23450,23450,42
|
|
20240327,095200,151487300,23450,23450,23450,23450,27
|
|
20240327,095100,150854150,23450,23450,23450,23450,126
|
|
20240327,095000,147899450,23450,23450,23450,23450,10
|
|
20240327,094900,147664950,23450,23450,23450,23450,0
|
|
20240327,094800,147664950,23450,23450,23450,23450,1
|
|
20240327,094700,147641500,23450,23450,23450,23450,52
|
|
20240327,094600,146422100,23350,23350,23350,23350,0
|
|
20240327,094500,146422100,23350,23350,23350,23350,229
|
|
20240327,094400,141074950,23450,23350,23450,23350,53
|
|
20240327,094300,139837100,23350,23350,23350,23350,3
|
|
20240327,094200,139767050,23500,23500,23500,23500,0
|
|
20240327,094100,139767050,23500,23500,23500,23500,0
|
|
20240327,094000,139767050,23500,23500,23500,23500,0
|
|
20240327,093900,139767050,23500,23500,23500,23500,50
|
|
20240327,093800,138592050,23500,23500,23500,23500,0
|
|
20240327,093700,138592050,23500,23500,23500,23500,0
|
|
20240327,093600,138592050,23500,23500,23500,23500,1
|
|
20240327,093500,138568550,23500,23450,23500,23450,42
|
|
20240327,093400,137583550,23300,23400,23400,23300,127
|
|
20240327,093300,134620600,23450,23450,23450,23450,0
|
|
20240327,093200,134620600,23450,23450,23450,23450,0
|
|
20240327,093100,134620600,23450,23450,23450,23450,35
|
|
20240327,093000,133799850,23500,23500,23500,23500,0
|
|
20240327,092900,133799850,23500,23500,23500,23500,0
|
|
20240327,092800,133799850,23500,23500,23500,23350,277
|
|
20240327,092700,127312500,23550,23600,23600,23550,84
|
|
20240327,092600,125332100,23500,23500,23500,23500,60
|
|
20240327,092500,123922100,23600,23600,23600,23600,60
|
|
20240327,092400,122506100,23600,23600,23600,23600,0
|
|
20240327,092300,122506100,23600,23500,23600,23500,2366
|
|
20240327,092200,66774600,23500,23400,23500,23400,12
|
|
20240327,092100,66493400,23500,23450,23500,23450,277
|
|
20240327,092000,59986900,23450,23450,23500,23450,146
|
|
20240327,091900,56563050,23450,23450,23450,23400,64
|
|
20240327,091800,55064750,23400,23400,23400,23400,251
|
|
20240327,091700,49191350,23300,23300,23300,23300,0
|
|
20240327,091600,49191350,23300,23300,23300,23300,0
|
|
20240327,091500,49191350,23300,23300,23300,23300,1
|
|
20240327,091400,49168050,23300,23300,23300,23300,58
|
|
20240327,091300,47816650,23300,23300,23300,23300,441
|
|
20240327,091200,37541350,23300,23350,23350,23300,581
|
|
20240327,091100,23981150,23350,23400,23400,23350,23
|
|
20240327,091000,23444050,23400,23400,23400,23400,0
|
|
20240327,090900,23444050,23400,23450,23450,23400,308
|
|
20240327,090800,16236700,23500,23500,23500,23500,7
|
|
20240327,090700,16072200,23500,23500,23500,23500,37
|
|
20240327,090600,15202700,23500,23500,23500,23500,630
|
|
20240327,090500,397700,23500,23500,23500,23500,0
|
|
20240327,090400,397700,23500,23500,23500,23500,0
|
|
20240327,090300,397700,23500,23500,23500,23500,2
|
|
20240327,090200,350700,23350,23350,23350,23350,3
|
|
20240327,090100,280650,23500,23400,23500,23400,5
|
|
20240327,090000,163450,23350,23350,23350,23350,7
|