610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,190600,2045685500,24550,24550,24550,24550,0
|
|
20240328,190500,2045685500,24550,24550,24550,24550,0
|
|
20240328,190400,2045685500,24550,24550,24550,24550,0
|
|
20240328,190300,2045685500,24550,24550,24550,24550,0
|
|
20240328,190200,2045685500,24550,24550,24550,24550,0
|
|
20240328,190100,2045685500,24550,24550,24550,24550,0
|
|
20240328,190000,2045685500,24550,24550,24550,24550,0
|
|
20240328,185900,2045685500,24550,24550,24550,24550,0
|
|
20240328,185800,2045685500,24550,24550,24550,24550,0
|
|
20240328,185700,2045685500,24550,24550,24550,24550,0
|
|
20240328,185600,2045685500,24550,24550,24550,24550,0
|
|
20240328,185500,2045685500,24550,24550,24550,24550,0
|
|
20240328,185400,2045685500,24550,24550,24550,24550,0
|
|
20240328,185300,2045685500,24550,24550,24550,24550,0
|
|
20240328,185200,2045685500,24550,24550,24550,24550,0
|
|
20240328,185100,2045685500,24550,24550,24550,24550,0
|
|
20240328,185000,2045685500,24550,24550,24550,24550,0
|
|
20240328,184900,2045685500,24550,24550,24550,24550,0
|
|
20240328,184800,2045685500,24550,24550,24550,24550,0
|
|
20240328,184700,2045685500,24550,24550,24550,24550,0
|
|
20240328,184600,2045685500,24550,24550,24550,24550,0
|
|
20240328,184500,2045685500,24550,24550,24550,24550,0
|
|
20240328,184400,2045685500,24550,24550,24550,24550,0
|
|
20240328,184300,2045685500,24550,24550,24550,24550,0
|
|
20240328,184200,2045685500,24550,24550,24550,24550,0
|
|
20240328,184100,2045685500,24550,24550,24550,24550,0
|
|
20240328,184000,2045685500,24550,24550,24550,24550,0
|
|
20240328,183900,2045685500,24550,24550,24550,24550,0
|
|
20240328,183800,2045685500,24550,24550,24550,24550,0
|
|
20240328,183700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,183600,2045685500,24550,24550,24550,24550,0
|
|
20240328,183500,2045685500,24550,24550,24550,24550,0
|
|
20240328,183400,2045685500,24550,24550,24550,24550,0
|
|
20240328,183300,2045685500,24550,24550,24550,24550,0
|
|
20240328,183200,2045685500,24550,24550,24550,24550,0
|
|
20240328,183100,2045685500,24550,24550,24550,24550,0
|
|
20240328,183000,2045685500,24550,24550,24550,24550,0
|
|
20240328,182900,2045685500,24550,24550,24550,24550,0
|
|
20240328,182800,2045685500,24550,24550,24550,24550,0
|
|
20240328,182700,2045685500,24550,24550,24550,24550,0
|
|
20240328,182600,2045685500,24550,24550,24550,24550,0
|
|
20240328,182500,2045685500,24550,24550,24550,24550,0
|
|
20240328,182400,2045685500,24550,24550,24550,24550,0
|
|
20240328,182300,2045685500,24550,24550,24550,24550,0
|
|
20240328,182200,2045685500,24550,24550,24550,24550,0
|
|
20240328,182100,2045685500,24550,24550,24550,24550,0
|
|
20240328,182000,2045685500,24550,24550,24550,24550,0
|
|
20240328,181900,2045685500,24550,24550,24550,24550,0
|
|
20240328,181800,2045685500,24550,24550,24550,24550,0
|
|
20240328,181700,2045685500,24550,24550,24550,24550,0
|
|
20240328,181600,2045685500,24550,24550,24550,24550,0
|
|
20240328,181500,2045685500,24550,24550,24550,24550,0
|
|
20240328,181400,2045685500,24550,24550,24550,24550,0
|
|
20240328,181300,2045685500,24550,24550,24550,24550,0
|
|
20240328,181200,2045685500,24550,24550,24550,24550,0
|
|
20240328,181100,2045685500,24550,24550,24550,24550,0
|
|
20240328,181000,2045685500,24550,24550,24550,24550,0
|
|
20240328,180900,2045685500,24550,24550,24550,24550,0
|
|
20240328,180800,2045685500,24550,24550,24550,24550,0
|
|
20240328,180700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,180600,2045685500,24550,24550,24550,24550,0
|
|
20240328,180500,2045685500,24550,24550,24550,24550,0
|
|
20240328,180400,2045685500,24550,24550,24550,24550,0
|
|
20240328,180300,2045685500,24550,24550,24550,24550,0
|
|
20240328,180200,2045685500,24550,24550,24550,24550,0
|
|
20240328,180100,2045685500,24550,24550,24550,24550,0
|
|
20240328,180000,2045685500,24550,24550,24550,24550,0
|
|
20240328,175900,2045685500,24550,24550,24550,24550,0
|
|
20240328,175800,2045685500,24550,24550,24550,24550,0
|
|
20240328,175700,2045685500,24550,24550,24550,24550,0
|
|
20240328,175600,2045685500,24550,24550,24550,24550,0
|
|
20240328,175500,2045685500,24550,24550,24550,24550,0
|
|
20240328,175400,2045685500,24550,24550,24550,24550,0
|
|
20240328,175300,2045685500,24550,24550,24550,24550,0
|
|
20240328,175200,2045685500,24550,24550,24550,24550,0
|
|
20240328,175100,2045685500,24550,24550,24550,24550,0
|
|
20240328,175000,2045685500,24550,24550,24550,24550,0
|
|
20240328,174900,2045685500,24550,24550,24550,24550,0
|
|
20240328,174800,2045685500,24550,24550,24550,24550,0
|
|
20240328,174700,2045685500,24550,24550,24550,24550,0
|
|
20240328,174600,2045685500,24550,24550,24550,24550,0
|
|
20240328,174500,2045685500,24550,24550,24550,24550,0
|
|
20240328,174400,2045685500,24550,24550,24550,24550,0
|
|
20240328,174300,2045685500,24550,24550,24550,24550,0
|
|
20240328,174200,2045685500,24550,24550,24550,24550,0
|
|
20240328,174100,2045685500,24550,24550,24550,24550,0
|
|
20240328,174000,2045685500,24550,24550,24550,24550,0
|
|
20240328,173900,2045685500,24550,24550,24550,24550,0
|
|
20240328,173800,2045685500,24550,24550,24550,24550,0
|
|
20240328,173700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,173600,2045685500,24550,24550,24550,24550,0
|
|
20240328,173500,2045685500,24550,24550,24550,24550,0
|
|
20240328,173400,2045685500,24550,24550,24550,24550,0
|
|
20240328,173300,2045685500,24550,24550,24550,24550,0
|
|
20240328,173200,2045685500,24550,24550,24550,24550,0
|
|
20240328,173100,2045685500,24550,24550,24550,24550,0
|
|
20240328,173000,2045685500,24550,24550,24550,24550,0
|
|
20240328,172900,2045685500,24550,24550,24550,24550,0
|
|
20240328,172800,2045685500,24550,24550,24550,24550,0
|
|
20240328,172700,2045685500,24550,24550,24550,24550,0
|
|
20240328,172600,2045685500,24550,24550,24550,24550,0
|
|
20240328,172500,2045685500,24550,24550,24550,24550,0
|
|
20240328,172400,2045685500,24550,24550,24550,24550,0
|
|
20240328,172300,2045685500,24550,24550,24550,24550,0
|
|
20240328,172200,2045685500,24550,24550,24550,24550,0
|
|
20240328,172100,2045685500,24550,24550,24550,24550,0
|
|
20240328,172000,2045685500,24550,24550,24550,24550,0
|
|
20240328,171900,2045685500,24550,24550,24550,24550,0
|
|
20240328,171800,2045685500,24550,24550,24550,24550,0
|
|
20240328,171700,2045685500,24550,24550,24550,24550,0
|
|
20240328,171600,2045685500,24550,24550,24550,24550,0
|
|
20240328,171500,2045685500,24550,24550,24550,24550,0
|
|
20240328,171400,2045685500,24550,24550,24550,24550,0
|
|
20240328,171300,2045685500,24550,24550,24550,24550,0
|
|
20240328,171200,2045685500,24550,24550,24550,24550,0
|
|
20240328,171100,2045685500,24550,24550,24550,24550,0
|
|
20240328,171000,2045685500,24550,24550,24550,24550,0
|
|
20240328,170900,2045685500,24550,24550,24550,24550,0
|
|
20240328,170800,2045685500,24550,24550,24550,24550,0
|
|
20240328,170700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,170600,2045685500,24550,24550,24550,24550,0
|
|
20240328,170500,2045685500,24550,24550,24550,24550,0
|
|
20240328,170400,2045685500,24550,24550,24550,24550,0
|
|
20240328,170300,2045685500,24550,24550,24550,24550,0
|
|
20240328,170200,2045685500,24550,24550,24550,24550,0
|
|
20240328,170100,2045685500,24550,24550,24550,24550,0
|
|
20240328,170000,2045685500,24550,24550,24550,24550,0
|
|
20240328,165900,2045685500,24550,24550,24550,24550,0
|
|
20240328,165800,2045685500,24550,24550,24550,24550,0
|
|
20240328,165700,2045685500,24550,24550,24550,24550,0
|
|
20240328,165600,2045685500,24550,24550,24550,24550,0
|
|
20240328,165500,2045685500,24550,24550,24550,24550,0
|
|
20240328,165400,2045685500,24550,24550,24550,24550,0
|
|
20240328,165300,2045685500,24550,24550,24550,24550,0
|
|
20240328,165200,2045685500,24550,24550,24550,24550,0
|
|
20240328,165100,2045685500,24550,24550,24550,24550,0
|
|
20240328,165000,2045685500,24550,24550,24550,24550,0
|
|
20240328,164900,2045685500,24550,24550,24550,24550,0
|
|
20240328,164800,2045685500,24550,24550,24550,24550,0
|
|
20240328,164700,2045685500,24550,24550,24550,24550,0
|
|
20240328,164600,2045685500,24550,24550,24550,24550,0
|
|
20240328,164500,2045685500,24550,24550,24550,24550,0
|
|
20240328,164400,2045685500,24550,24550,24550,24550,0
|
|
20240328,164300,2045685500,24550,24550,24550,24550,0
|
|
20240328,164200,2045685500,24550,24550,24550,24550,0
|
|
20240328,164100,2045685500,24550,24550,24550,24550,0
|
|
20240328,164000,2045685500,24550,24550,24550,24550,0
|
|
20240328,163900,2045685500,24550,24550,24550,24550,0
|
|
20240328,163800,2045685500,24550,24550,24550,24550,0
|
|
20240328,163700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,163600,2045685500,24550,24550,24550,24550,0
|
|
20240328,163500,2045685500,24550,24550,24550,24550,0
|
|
20240328,163400,2045685500,24550,24550,24550,24550,0
|
|
20240328,163300,2045685500,24550,24550,24550,24550,0
|
|
20240328,163200,2045685500,24550,24550,24550,24550,0
|
|
20240328,163100,2045685500,24550,24550,24550,24550,0
|
|
20240328,163000,2045685500,24550,24550,24550,24550,0
|
|
20240328,162900,2045685500,24550,24550,24550,24550,0
|
|
20240328,162800,2045685500,24550,24550,24550,24550,0
|
|
20240328,162700,2045685500,24550,24550,24550,24550,0
|
|
20240328,162600,2045685500,24550,24550,24550,24550,0
|
|
20240328,162500,2045685500,24550,24550,24550,24550,0
|
|
20240328,162400,2045685500,24550,24550,24550,24550,0
|
|
20240328,162300,2045685500,24550,24550,24550,24550,0
|
|
20240328,162200,2045685500,24550,24550,24550,24550,0
|
|
20240328,162100,2045685500,24550,24550,24550,24550,0
|
|
20240328,162000,2045685500,24550,24550,24550,24550,0
|
|
20240328,161900,2045685500,24550,24550,24550,24550,0
|
|
20240328,161800,2045685500,24550,24550,24550,24550,0
|
|
20240328,161700,2045685500,24550,24550,24550,24550,0
|
|
20240328,161600,2045685500,24550,24550,24550,24550,0
|
|
20240328,161500,2045685500,24550,24550,24550,24550,0
|
|
20240328,161400,2045685500,24550,24550,24550,24550,0
|
|
20240328,161300,2045685500,24550,24550,24550,24550,0
|
|
20240328,161200,2045685500,24550,24550,24550,24550,0
|
|
20240328,161100,2045685500,24550,24550,24550,24550,0
|
|
20240328,161000,2045685500,24550,24550,24550,24550,0
|
|
20240328,160900,2045685500,24550,24550,24550,24550,0
|
|
20240328,160800,2045685500,24550,24550,24550,24550,0
|
|
20240328,160700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,160600,2045685500,24550,24550,24550,24550,0
|
|
20240328,160500,2045685500,24550,24550,24550,24550,0
|
|
20240328,160400,2045685500,24550,24550,24550,24550,0
|
|
20240328,160300,2045685500,24550,24550,24550,24550,0
|
|
20240328,160200,2045685500,24550,24550,24550,24550,0
|
|
20240328,160100,2045685500,24550,24550,24550,24550,0
|
|
20240328,160000,2045685500,24550,24550,24550,24550,0
|
|
20240328,155900,2045685500,24550,24550,24550,24550,0
|
|
20240328,155800,2045685500,24550,24550,24550,24550,0
|
|
20240328,155700,2045685500,24550,24550,24550,24550,0
|
|
20240328,155600,2045685500,24550,24550,24550,24550,0
|
|
20240328,155500,2045685500,24550,24550,24550,24550,0
|
|
20240328,155400,2045685500,24550,24550,24550,24550,0
|
|
20240328,155300,2045685500,24550,24550,24550,24550,0
|
|
20240328,155200,2045685500,24550,24550,24550,24550,0
|
|
20240328,155100,2045685500,24550,24550,24550,24550,0
|
|
20240328,155000,2045685500,24550,24550,24550,24550,0
|
|
20240328,154900,2045685500,24550,24550,24550,24550,0
|
|
20240328,154800,2045685500,24550,24550,24550,24550,0
|
|
20240328,154700,2045685500,24550,24550,24550,24550,0
|
|
20240328,154600,2045685500,24550,24550,24550,24550,0
|
|
20240328,154500,2045685500,24550,24550,24550,24550,0
|
|
20240328,154400,2045685500,24550,24550,24550,24550,0
|
|
20240328,154300,2045685500,24550,24550,24550,24550,0
|
|
20240328,154200,2045685500,24550,24550,24550,24550,0
|
|
20240328,154100,2045685500,24550,24550,24550,24550,0
|
|
20240328,154000,2045685500,24550,24550,24550,24550,0
|
|
20240328,153900,2045685500,24550,24550,24550,24550,0
|
|
20240328,153800,2045685500,24550,24550,24550,24550,0
|
|
20240328,153700,2045685500,24550,24550,24550,24550,2102
|
|
20240328,153600,2045685500,24550,24550,24550,24550,0
|
|
20240328,153500,2045685500,24550,24550,24550,24550,0
|
|
20240328,153400,2045685500,24550,24550,24550,24550,0
|
|
20240328,153300,2045685500,24550,24550,24550,24550,0
|
|
20240328,153200,2045685500,24550,24550,24550,24550,0
|
|
20240328,153100,2045685500,24550,24550,24550,24550,0
|
|
20240328,153000,2045685500,24550,24550,24550,24550,2102
|
|
20240328,152900,1994081400,24450,24450,24450,24450,0
|
|
20240328,152800,1994081400,24450,24450,24450,24450,0
|
|
20240328,152700,1994081400,24450,24450,24450,24450,0
|
|
20240328,152600,1994081400,24450,24450,24450,24450,0
|
|
20240328,152500,1994081400,24450,24450,24450,24450,0
|
|
20240328,152400,1994081400,24450,24450,24450,24450,0
|
|
20240328,152300,1994081400,24450,24450,24450,24450,0
|
|
20240328,152200,1994081400,24450,24450,24450,24450,0
|
|
20240328,152100,1994081400,24450,24450,24450,24450,0
|
|
20240328,152000,1994081400,24450,24450,24450,24450,0
|
|
20240328,151900,1994081400,24450,24400,24450,24400,277
|
|
20240328,151800,1987322500,24400,24450,24450,24400,201
|
|
20240328,151700,1982418050,24400,24350,24400,24350,1499
|
|
20240328,151600,1945842500,24400,24400,24400,24400,11
|
|
20240328,151500,1945574100,24400,24400,24400,24400,362
|
|
20240328,151400,1936741300,24350,24350,24350,24350,7
|
|
20240328,151300,1936570850,24400,24350,24400,24350,540
|
|
20240328,151200,1923394900,24350,24350,24350,24350,43
|
|
20240328,151100,1922347850,24400,24350,24400,24350,80
|
|
20240328,151000,1920397850,24400,24350,24400,24350,74
|
|
20240328,150900,1918595900,24350,24350,24350,24350,200
|
|
20240328,150800,1913725900,24350,24350,24350,24350,3
|
|
20240328,150700,1913652850,24400,24450,24450,24400,6
|
|
20240328,150600,1913506400,24450,24400,24450,24400,118
|
|
20240328,150500,1910627150,24400,24400,24400,24400,0
|
|
20240328,150400,1910627150,24400,24500,24500,24400,11
|
|
20240328,150300,1910357750,24500,24450,24500,24400,304
|
|
20240328,150200,1902939100,24450,24450,24450,24450,40
|
|
20240328,150100,1901961100,24450,24450,24450,24400,171
|
|
20240328,150000,1897780200,24450,24450,24450,24450,319
|
|
20240328,145900,1889980650,24500,24500,24500,24500,54
|
|
20240328,145800,1888657650,24550,24500,24550,24500,305
|
|
20240328,145700,1881183750,24450,24500,24500,24450,139
|
|
20240328,145600,1877779150,24500,24550,24550,24500,581
|
|
20240328,145500,1863537750,24550,24400,24550,24400,1482
|
|
20240328,145400,1827227050,24450,24350,24450,24350,544
|
|
20240328,145300,1813947400,24350,24400,24400,24350,1437
|
|
20240328,145200,1778930700,24400,24400,24400,24400,0
|
|
20240328,145100,1778930700,24400,24400,24400,24400,43
|
|
20240328,145000,1777881500,24400,24400,24400,24400,0
|
|
20240328,144900,1777881500,24400,24400,24400,24400,14
|
|
20240328,144800,1777539900,24400,24400,24400,24400,153
|
|
20240328,144700,1773806700,24400,24400,24400,24400,50
|
|
20240328,144600,1772586700,24400,24400,24400,24400,63
|
|
20240328,144500,1771049500,24450,24400,24450,24400,2
|
|
20240328,144400,1771000650,24450,24400,24450,24400,45
|
|
20240328,144300,1769902550,24400,24400,24400,24400,200
|
|
20240328,144200,1765022550,24400,24400,24400,24400,592
|
|
20240328,144100,1750577750,24400,24400,24400,24400,143
|
|
20240328,144000,1747088550,24400,24400,24400,24400,400
|
|
20240328,143900,1737328550,24400,24400,24400,24400,87
|
|
20240328,143800,1735205750,24400,24400,24400,24400,1
|
|
20240328,143700,1735181350,24400,24400,24400,24400,0
|
|
20240328,143600,1735181350,24400,24400,24400,24400,108
|
|
20240328,143500,1732546150,24400,24400,24400,24400,1
|
|
20240328,143400,1732521750,24400,24450,24450,24400,46
|
|
20240328,143300,1731399300,24500,24450,24500,24400,3417
|
|
20240328,143200,1648003250,24500,24450,24500,24450,2
|
|
20240328,143100,1647954300,24450,24450,24450,24450,15
|
|
20240328,143000,1647587550,24450,24400,24450,24400,127
|
|
20240328,142900,1644483400,24400,24400,24400,24400,21
|
|
20240328,142800,1643971000,24400,24450,24450,24400,109
|
|
20240328,142700,1641311150,24450,24450,24450,24450,146
|
|
20240328,142600,1637741450,24450,24450,24450,24450,177
|
|
20240328,142500,1633413800,24400,24400,24400,24400,70
|
|
20240328,142400,1631705800,24350,24350,24350,24350,5
|
|
20240328,142300,1631584050,24350,24400,24400,24350,68
|
|
20240328,142200,1629926600,24350,24450,24450,24350,11
|
|
20240328,142100,1629657750,24450,24450,24450,24450,12
|
|
20240328,142000,1629364350,24350,24350,24350,24350,0
|
|
20240328,141900,1629364350,24350,24450,24450,24350,5073
|
|
20240328,141800,1505545000,24450,24450,24450,24450,0
|
|
20240328,141700,1505545000,24450,24450,24450,24450,50
|
|
20240328,141600,1504322500,24450,24450,24450,24450,68
|
|
20240328,141500,1502659900,24450,24450,24450,24450,0
|
|
20240328,141400,1502659900,24450,24450,24450,24450,137
|
|
20240328,141300,1499310250,24500,24500,24500,24500,73
|
|
20240328,141200,1497521750,24500,24500,24500,24500,120
|
|
20240328,141100,1494581750,24500,24500,24500,24500,3
|
|
20240328,141000,1494508250,24500,24500,24500,24500,784
|
|
20240328,140900,1475300250,24450,24450,24450,24450,1
|
|
20240328,140800,1475275800,24450,24450,24450,24450,103
|
|
20240328,140700,1472757450,24450,24450,24450,24450,70
|
|
20240328,140600,1471045950,24450,24450,24450,24450,2
|
|
20240328,140500,1470997050,24450,24500,24500,24450,88
|
|
20240328,140400,1468843450,24450,24500,24500,24450,54
|
|
20240328,140300,1467520950,24500,24500,24500,24450,94
|
|
20240328,140200,1465221100,24500,24500,24500,24500,16
|
|
20240328,140100,1464829100,24500,24500,24500,24500,686
|
|
20240328,140000,1448022100,24450,24450,24450,24450,1
|
|
20240328,135900,1447997650,24450,24450,24450,24450,50
|
|
20240328,135800,1446775150,24450,24450,24450,24450,62
|
|
20240328,135700,1445259250,24450,24450,24450,24450,328
|
|
20240328,135600,1437239650,24450,24450,24450,24450,0
|
|
20240328,135500,1437239650,24450,24400,24500,24400,106
|
|
20240328,135400,1434647050,24450,24450,24500,24450,391
|
|
20240328,135300,1425087050,24450,24450,24450,24450,14
|
|
20240328,135200,1424744750,24450,24450,24450,24450,1
|
|
20240328,135100,1424720300,24500,24400,24500,24400,64
|
|
20240328,135000,1423158600,24400,24400,24400,24400,1
|
|
20240328,134900,1423134200,24500,24500,24500,24500,407
|
|
20240328,134800,1413162700,24400,24400,24400,24400,63
|
|
20240328,134700,1411625500,24400,24500,24500,24400,2063
|
|
20240328,134600,1361255800,24450,24450,24500,24450,73
|
|
20240328,134500,1359470900,24450,24450,24450,24450,0
|
|
20240328,134400,1359470900,24450,24500,24500,24450,58
|
|
20240328,134300,1358052750,24450,24450,24450,24450,0
|
|
20240328,134200,1358052750,24450,24500,24500,24450,54
|
|
20240328,134100,1356732350,24450,24450,24450,24450,1
|
|
20240328,134000,1356707900,24450,24450,24450,24450,53
|
|
20240328,133900,1355412050,24450,24450,24450,24450,0
|
|
20240328,133800,1355412050,24450,24450,24450,24450,1
|
|
20240328,133700,1355387600,24450,24450,24450,24450,80
|
|
20240328,133600,1353431600,24400,24400,24400,24400,1453
|
|
20240328,133500,1317978400,24400,24550,24550,24400,74
|
|
20240328,133400,1316172650,24400,24400,24400,24400,1
|
|
20240328,133300,1316148250,24400,24400,24400,24400,0
|
|
20240328,133200,1316148250,24400,24400,24400,24400,10
|
|
20240328,133100,1315904250,24350,24450,24450,24350,601
|
|
20240328,133000,1301252250,24550,24550,24550,24550,0
|
|
20240328,132900,1301252250,24550,24400,24550,24400,25
|
|
20240328,132800,1300642100,24400,24400,24400,24400,6
|
|
20240328,132700,1300495700,24550,24550,24550,24550,1
|
|
20240328,132600,1300471150,24400,24450,24450,24400,100
|
|
20240328,132500,1298030400,24450,24450,24450,24450,1
|
|
20240328,132400,1298005950,24550,24500,24550,24500,7
|
|
20240328,132300,1297834400,24450,24450,24450,24450,0
|
|
20240328,132200,1297834400,24450,24450,24450,24450,1
|
|
20240328,132100,1297809950,24450,24500,24500,24400,47
|
|
20240328,132000,1296660700,24500,24450,24500,24400,710
|
|
20240328,131900,1279275850,24400,24400,24400,24400,41
|
|
20240328,131800,1278275450,24400,24500,24500,24400,170
|
|
20240328,131700,1274118950,24450,24450,24450,24450,0
|
|
20240328,131600,1274118950,24450,24450,24450,24450,0
|
|
20240328,131500,1274118950,24450,24450,24450,24450,155
|
|
20240328,131400,1270329200,24500,24500,24500,24500,0
|
|
20240328,131300,1270329200,24500,24500,24500,24500,0
|
|
20240328,131200,1270329200,24500,24400,24500,24400,2
|
|
20240328,131100,1270280300,24500,24500,24500,24500,11
|
|
20240328,131000,1270010800,24400,24400,24400,24400,4
|
|
20240328,130900,1269913200,24400,24450,24450,24400,52
|
|
20240328,130800,1268641850,24450,24450,24450,24450,3
|
|
20240328,130700,1268568500,24500,24500,24500,24500,1
|
|
20240328,130600,1268544000,24450,24400,24450,24400,21
|
|
20240328,130500,1268030600,24500,24500,24500,24500,4
|
|
20240328,130400,1267932600,24400,24400,24400,24400,0
|
|
20240328,130300,1267932600,24400,24400,24400,24400,10
|
|
20240328,130200,1267688600,24400,24400,24400,24400,1
|
|
20240328,130100,1267664200,24500,24500,24500,24500,13
|
|
20240328,130000,1267345700,24400,24450,24450,24400,341
|
|
20240328,125900,1259012900,24400,24450,24450,24400,2
|
|
20240328,125800,1258964050,24400,24400,24400,24400,0
|
|
20240328,125700,1258964050,24400,24450,24450,24400,21
|
|
20240328,125600,1258451600,24400,24400,24400,24400,1
|
|
20240328,125500,1258427200,24400,24350,24400,24350,74
|
|
20240328,125400,1256621650,24400,24400,24400,24400,1
|
|
20240328,125300,1256597250,24350,24350,24350,24350,1
|
|
20240328,125200,1256572900,24400,24400,24400,24400,1
|
|
20240328,125100,1256548500,24400,24450,24450,24400,60
|
|
20240328,125000,1255082000,24450,24450,24450,24450,0
|
|
20240328,124900,1255082000,24450,24450,24450,24450,1
|
|
20240328,124800,1255057550,24450,24450,24450,24450,0
|
|
20240328,124700,1255057550,24450,24450,24450,24450,0
|
|
20240328,124600,1255057550,24450,24450,24450,24450,1
|
|
20240328,124500,1255033100,24350,24350,24350,24350,0
|
|
20240328,124400,1255033100,24350,24350,24350,24350,0
|
|
20240328,124300,1255033100,24350,24350,24350,24350,0
|
|
20240328,124200,1255033100,24350,24400,24400,24350,105
|
|
20240328,124100,1252475400,24450,24450,24450,24450,0
|
|
20240328,124000,1252475400,24450,24450,24450,24450,210
|
|
20240328,123900,1247340900,24450,24400,24450,24400,106
|
|
20240328,123800,1244749350,24450,24450,24450,24450,0
|
|
20240328,123700,1244749350,24450,24450,24450,24450,0
|
|
20240328,123600,1244749350,24450,24450,24450,24450,2
|
|
20240328,123500,1244700450,24350,24350,24350,24350,0
|
|
20240328,123400,1244700450,24350,24400,24400,24350,239
|
|
20240328,123300,1238871550,24400,24400,24400,24400,123
|
|
20240328,123200,1235870350,24400,24400,24400,24400,6
|
|
20240328,123100,1235723950,24350,24400,24400,24350,25
|
|
20240328,123000,1235114200,24450,24450,24450,24450,1
|
|
20240328,122900,1235089750,24400,24400,24400,24400,0
|
|
20240328,122800,1235089750,24400,24400,24400,24400,0
|
|
20240328,122700,1235089750,24400,24400,24400,24400,0
|
|
20240328,122600,1235089750,24400,24400,24400,24400,74
|
|
20240328,122500,1233284150,24350,24350,24350,24350,0
|
|
20240328,122400,1233284150,24350,24400,24400,24350,13
|
|
20240328,122300,1232967000,24350,24400,24400,24350,14
|
|
20240328,122200,1232626050,24350,24400,24400,24350,105
|
|
20240328,122100,1230067750,24400,24400,24400,24400,7
|
|
20240328,122000,1229896950,24300,24300,24300,24300,0
|
|
20240328,121900,1229896950,24300,24300,24300,24300,0
|
|
20240328,121800,1229896950,24300,24400,24400,24300,301
|
|
20240328,121700,1222582550,24400,24400,24400,24400,1
|
|
20240328,121600,1222558150,24400,24400,24400,24400,1
|
|
20240328,121500,1222533750,24300,24350,24350,24300,2700
|
|
20240328,121400,1156890950,24350,24350,24350,24350,249
|
|
20240328,121300,1150827800,24350,24350,24350,24350,49
|
|
20240328,121200,1149634650,24350,24350,24350,24350,83
|
|
20240328,121100,1147613600,24400,24400,24400,24400,25
|
|
20240328,121000,1147003600,24400,24400,24400,24400,12
|
|
20240328,120900,1146710800,24400,24400,24400,24400,52
|
|
20240328,120800,1145442000,24400,24400,24400,24400,19
|
|
20240328,120700,1144978400,24450,24350,24450,24350,101
|
|
20240328,120600,1142518950,24350,24350,24350,24350,54
|
|
20240328,120500,1141204050,24400,24400,24400,24400,105
|
|
20240328,120400,1138642050,24450,24450,24450,24450,1
|
|
20240328,120300,1138617600,24350,24400,24450,24350,173
|
|
20240328,120200,1134402150,24450,24450,24450,24450,0
|
|
20240328,120100,1134402150,24450,24450,24450,24400,20
|
|
20240328,120000,1133914050,24400,24400,24400,24400,19
|
|
20240328,115900,1133450450,24400,24400,24400,24400,0
|
|
20240328,115800,1133450450,24400,24350,24400,24350,1221
|
|
20240328,115700,1103708050,24400,24400,24400,24400,0
|
|
20240328,115600,1103708050,24400,24400,24400,24400,1
|
|
20240328,115500,1103683650,24400,24350,24400,24350,6
|
|
20240328,115400,1103537450,24400,24400,24400,24400,81
|
|
20240328,115300,1101561050,24450,24450,24450,24450,7
|
|
20240328,115200,1101389900,24400,24400,24400,24400,273
|
|
20240328,115100,1094728700,24400,24400,24400,24400,1
|
|
20240328,115000,1094704300,24400,24400,24400,24400,1
|
|
20240328,114900,1094679900,24350,24350,24350,24350,0
|
|
20240328,114800,1094679900,24350,24350,24350,24350,22
|
|
20240328,114700,1094144200,24400,24400,24400,24400,6
|
|
20240328,114600,1093997800,24400,24400,24400,24400,0
|
|
20240328,114500,1093997800,24400,24350,24400,24350,73
|
|
20240328,114400,1092220200,24400,24400,24400,24400,0
|
|
20240328,114300,1092220200,24400,24400,24400,24400,0
|
|
20240328,114200,1092220200,24400,24400,24400,24400,1
|
|
20240328,114100,1092195800,24400,24400,24400,24400,0
|
|
20240328,114000,1092195800,24400,24400,24400,24400,11
|
|
20240328,113900,1091927400,24350,24350,24350,24350,0
|
|
20240328,113800,1091927400,24350,24350,24350,24350,158
|
|
20240328,113700,1088080100,24350,24350,24350,24350,674
|
|
20240328,113600,1071668200,24350,24400,24400,24350,930
|
|
20240328,113500,1049019950,24450,24450,24450,24450,0
|
|
20240328,113400,1049019950,24450,24450,24450,24450,0
|
|
20240328,113300,1049019950,24450,24450,24450,24400,285
|
|
20240328,113200,1042065850,24500,24450,24500,24450,11
|
|
20240328,113100,1041796800,24450,24450,24450,24450,1158
|
|
20240328,113000,1013483700,24500,24550,24550,24500,15
|
|
20240328,112900,1013116150,24500,24500,24500,24500,3
|
|
20240328,112800,1013042650,24550,24550,24550,24550,1
|
|
20240328,112700,1013018100,24450,24500,24550,24450,204
|
|
20240328,112600,1008024300,24500,24550,24550,24500,70
|
|
20240328,112500,1006309100,24600,24600,24600,24600,1
|
|
20240328,112400,1006284500,24500,24550,24600,24500,98
|
|
20240328,112300,1003880450,24600,24600,24600,24600,54
|
|
20240328,112200,1002552050,24600,24600,24600,24600,3
|
|
20240328,112100,1002478250,24600,24500,24600,24500,151
|
|
20240328,112000,998778650,24600,24500,24600,24500,55
|
|
20240328,111900,997430950,24600,24600,24600,24600,1
|
|
20240328,111800,997406350,24600,24500,24650,24500,2711
|
|
20240328,111700,930841650,24500,24450,24500,24400,125
|
|
20240328,111600,927785500,24500,24500,24500,24500,2
|
|
20240328,111500,927736500,24500,24500,24500,24500,0
|
|
20240328,111400,927736500,24500,24500,24500,24500,1
|
|
20240328,111300,927712000,24450,24450,24450,24450,51
|
|
20240328,111200,926465050,24500,24550,24550,24400,136
|
|
20240328,111100,923134950,24500,24500,24500,24500,215
|
|
20240328,111000,917867450,24500,24500,24500,24500,628
|
|
20240328,110900,902481450,24500,24500,24500,24500,100
|
|
20240328,110800,900031450,24500,24500,24500,24500,10
|
|
20240328,110700,899786450,24500,24500,24500,24500,1
|
|
20240328,110600,899761950,24400,24400,24400,24400,0
|
|
20240328,110500,899761950,24400,24400,24400,24400,69
|
|
20240328,110400,898078350,24450,24400,24450,24400,22
|
|
20240328,110300,897541250,24400,24450,24450,24400,152
|
|
20240328,110200,893827350,24450,24450,24450,24450,0
|
|
20240328,110100,893827350,24450,24450,24450,24450,0
|
|
20240328,110000,893827350,24450,24450,24450,24450,0
|
|
20240328,105900,893827350,24450,24450,24450,24450,0
|
|
20240328,105800,893827350,24450,24450,24450,24450,0
|
|
20240328,105700,893827350,24450,24450,24450,24450,5
|
|
20240328,105600,893705100,24450,24450,24450,24450,15
|
|
20240328,105500,893338350,24450,24400,24450,24400,262
|
|
20240328,105400,886932500,24450,24450,24450,24450,32
|
|
20240328,105300,886150100,24450,24450,24450,24450,40
|
|
20240328,105200,885172100,24500,24500,24500,24500,0
|
|
20240328,105100,885172100,24500,24500,24500,24500,0
|
|
20240328,105000,885172100,24500,24450,24500,24350,122
|
|
20240328,104900,882189300,24350,24450,24450,24350,1733
|
|
20240328,104800,839975750,24500,24500,24500,24500,4
|
|
20240328,104700,839877750,24450,24450,24450,24450,497
|
|
20240328,104600,827726100,24450,24450,24450,24450,12
|
|
20240328,104500,827432700,24450,24450,24450,24400,93
|
|
20240328,104400,825162950,24450,24450,24450,24450,122
|
|
20240328,104300,822180050,24400,24400,24400,24400,0
|
|
20240328,104200,822180050,24400,24400,24400,24400,210
|
|
20240328,104100,817056050,24400,24400,24400,24400,44
|
|
20240328,104000,815982450,24400,24400,24400,24400,30
|
|
20240328,103900,815250450,24350,24400,24400,24350,1090
|
|
20240328,103800,788703800,24400,24400,24400,24400,1
|
|
20240328,103700,788679400,24400,24400,24400,24400,950
|
|
20240328,103600,765499400,24450,24450,24450,24450,1
|
|
20240328,103500,765474950,24450,24450,24450,24450,0
|
|
20240328,103400,765474950,24450,24450,24450,24450,10
|
|
20240328,103300,765230450,24450,24450,24450,24450,0
|
|
20240328,103200,765230450,24450,24450,24450,24450,1
|
|
20240328,103100,765206000,24400,24450,24450,24400,58
|
|
20240328,103000,763790300,24450,24450,24450,24450,10
|
|
20240328,102900,763545800,24450,24450,24450,24450,10
|
|
20240328,102800,763301300,24400,24400,24400,24400,130
|
|
20240328,102700,760129300,24400,24400,24400,24400,200
|
|
20240328,102600,755249300,24500,24400,24500,24400,261
|
|
20240328,102500,748875050,24500,24500,24500,24500,0
|
|
20240328,102400,748875050,24500,24500,24500,24450,4
|
|
20240328,102300,748777150,24500,24500,24500,24500,1
|
|
20240328,102200,748752650,24400,24400,24400,24400,0
|
|
20240328,102100,748752650,24400,24400,24400,24400,1455
|
|
20240328,102000,713250650,24400,24400,24400,24400,5
|
|
20240328,101900,713128650,24500,24450,24550,24450,508
|
|
20240328,101800,700707750,24550,24550,24550,24550,0
|
|
20240328,101700,700707750,24550,24550,24550,24550,10
|
|
20240328,101600,700462250,24500,24500,24500,24500,291
|
|
20240328,101500,693332750,24450,24500,24500,24450,151
|
|
20240328,101400,689638250,24450,24450,24450,24450,100
|
|
20240328,101300,687193250,24450,24450,24450,24450,25
|
|
20240328,101200,686582000,24450,24450,24450,24450,122
|
|
20240328,101100,683599100,24500,24500,24500,24500,93
|
|
20240328,101000,681320600,24500,24500,24500,24500,0
|
|
20240328,100900,681320600,24500,24500,24500,24500,20
|
|
20240328,100800,680830600,24500,24500,24500,24500,23
|
|
20240328,100700,680267100,24500,24500,24500,24500,0
|
|
20240328,100600,680267100,24500,24500,24500,24500,10
|
|
20240328,100500,680022100,24500,24500,24500,24500,13
|
|
20240328,100400,679703600,24500,24500,24500,24500,640
|
|
20240328,100300,664023600,24450,24450,24450,24450,71
|
|
20240328,100200,662287650,24450,24500,24500,24450,43
|
|
20240328,100100,661236150,24500,24450,24500,24450,47
|
|
20240328,100000,660086950,24450,24450,24450,24450,1
|
|
20240328,095900,660062500,24450,24450,24450,24450,10
|
|
20240328,095800,659818000,24450,24450,24450,24450,3
|
|
20240328,095700,659744650,24400,24450,24450,24400,56
|
|
20240328,095600,658375500,24400,24400,24400,24400,120
|
|
20240328,095500,655447500,24400,24500,24500,24400,894
|
|
20240328,095400,633619650,24500,24500,24500,24500,27
|
|
20240328,095300,632958150,24500,24500,24500,24500,0
|
|
20240328,095200,632958150,24500,24500,24500,24500,0
|
|
20240328,095100,632958150,24500,24500,24500,24500,0
|
|
20240328,095000,632958150,24500,24500,24500,24500,0
|
|
20240328,094900,632958150,24500,24500,24500,24500,1
|
|
20240328,094800,632933650,24500,24500,24500,24500,100
|
|
20240328,094700,630483650,24500,24500,24500,24500,235
|
|
20240328,094600,624726150,24500,24500,24500,24500,19
|
|
20240328,094500,624260650,24500,24550,24550,24500,2
|
|
20240328,094400,624211600,24500,24400,24500,24400,401
|
|
20240328,094300,614397150,24500,24450,24500,24450,1372
|
|
20240328,094200,580793150,24500,24450,24500,24450,454
|
|
20240328,094100,569692650,24450,24500,24500,24450,105
|
|
20240328,094000,567122500,24500,24500,24500,24500,10
|
|
20240328,093900,566877500,24500,24500,24500,24500,3
|
|
20240328,093800,566804000,24500,24500,24500,24500,1
|
|
20240328,093700,566779500,24500,24500,24500,24500,1048
|
|
20240328,093600,541103500,24500,24500,24500,24500,30
|
|
20240328,093500,540368500,24500,24450,24500,24450,975
|
|
20240328,093400,516482450,24450,24500,24500,24450,108
|
|
20240328,093300,513836500,24500,24450,24500,24450,203
|
|
20240328,093200,508867650,24400,24400,24400,24350,17
|
|
20240328,093100,508452900,24300,24300,24300,24300,40
|
|
20240328,093000,507480900,24300,24400,24400,24300,3592
|
|
20240328,092900,420167350,24400,24350,24400,24350,1520
|
|
20240328,092800,383129200,24350,24350,24350,24350,382
|
|
20240328,092700,373827500,24350,24350,24350,24300,518
|
|
20240328,092600,361219150,24400,24300,24400,24300,462
|
|
20240328,092500,349975150,24300,24350,24350,24300,397
|
|
20240328,092400,340312200,24350,24400,24400,24350,31
|
|
20240328,092300,339557300,24400,24400,24400,24400,4
|
|
20240328,092200,339459700,24300,24300,24350,24300,3531
|
|
20240328,092100,253654250,24300,24350,24350,24300,528
|
|
20240328,092000,240823100,24400,24350,24400,24350,90
|
|
20240328,091900,238629600,24350,24400,24400,24350,66
|
|
20240328,091800,237022450,24350,24300,24350,24300,890
|
|
20240328,091700,215392700,24250,24350,24350,24250,3400
|
|
20240328,091600,132748850,24400,24400,24400,24400,152
|
|
20240328,091500,129040050,24350,24350,24350,24350,0
|
|
20240328,091400,129040050,24350,24500,24500,24350,415
|
|
20240328,091300,118932850,24500,24400,24500,24400,281
|
|
20240328,091200,112068350,24400,24400,24400,24400,1
|
|
20240328,091100,112043950,24500,24500,24500,24500,61
|
|
20240328,091000,110549450,24350,24350,24350,24350,0
|
|
20240328,090900,110549450,24350,24350,24400,24350,54
|
|
20240328,090800,109234300,24350,24400,24500,24350,823
|
|
20240328,090700,89104450,24450,24450,24450,24400,276
|
|
20240328,090600,82358500,24450,24450,24450,24450,15
|
|
20240328,090500,81991750,24400,24450,24450,24400,567
|
|
20240328,090400,68131500,24450,24500,24500,24450,66
|
|
20240328,090300,66514550,24500,24400,24500,24400,341
|
|
20240328,090200,58190200,24350,24350,24350,24350,0
|
|
20240328,090100,58190200,24350,24350,24350,24350,1
|
|
20240328,090000,58165850,24300,24550,24550,24300,2380
|