609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,190500,1229585650,24300,24300,24300,24300,0
|
|
20240327,190400,1229585650,24300,24300,24300,24300,0
|
|
20240327,190300,1229585650,24300,24300,24300,24300,0
|
|
20240327,190200,1229585650,24300,24300,24300,24300,0
|
|
20240327,190100,1229585650,24300,24300,24300,24300,0
|
|
20240327,190000,1229585650,24300,24300,24300,24300,0
|
|
20240327,185900,1229585650,24300,24300,24300,24300,0
|
|
20240327,185800,1229585650,24300,24300,24300,24300,0
|
|
20240327,185700,1229585650,24300,24300,24300,24300,0
|
|
20240327,185600,1229585650,24300,24300,24300,24300,0
|
|
20240327,185500,1229585650,24300,24300,24300,24300,0
|
|
20240327,185400,1229585650,24300,24300,24300,24300,0
|
|
20240327,185300,1229585650,24300,24300,24300,24300,0
|
|
20240327,185200,1229585650,24300,24300,24300,24300,0
|
|
20240327,185100,1229585650,24300,24300,24300,24300,0
|
|
20240327,185000,1229585650,24300,24300,24300,24300,0
|
|
20240327,184900,1229585650,24300,24300,24300,24300,0
|
|
20240327,184800,1229585650,24300,24300,24300,24300,0
|
|
20240327,184700,1229585650,24300,24300,24300,24300,0
|
|
20240327,184600,1229585650,24300,24300,24300,24300,0
|
|
20240327,184500,1229585650,24300,24300,24300,24300,0
|
|
20240327,184400,1229585650,24300,24300,24300,24300,0
|
|
20240327,184300,1229585650,24300,24300,24300,24300,0
|
|
20240327,184200,1229585650,24300,24300,24300,24300,0
|
|
20240327,184100,1229585650,24300,24300,24300,24300,0
|
|
20240327,184000,1229585650,24300,24300,24300,24300,0
|
|
20240327,183900,1229585650,24300,24300,24300,24300,0
|
|
20240327,183800,1229585650,24300,24300,24300,24300,0
|
|
20240327,183700,1229585650,24300,24300,24300,24300,0
|
|
20240327,183600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,183500,1229585650,24300,24300,24300,24300,0
|
|
20240327,183400,1229585650,24300,24300,24300,24300,0
|
|
20240327,183300,1229585650,24300,24300,24300,24300,0
|
|
20240327,183200,1229585650,24300,24300,24300,24300,0
|
|
20240327,183100,1229585650,24300,24300,24300,24300,0
|
|
20240327,183000,1229585650,24300,24300,24300,24300,0
|
|
20240327,182900,1229585650,24300,24300,24300,24300,0
|
|
20240327,182800,1229585650,24300,24300,24300,24300,0
|
|
20240327,182700,1229585650,24300,24300,24300,24300,0
|
|
20240327,182600,1229585650,24300,24300,24300,24300,0
|
|
20240327,182500,1229585650,24300,24300,24300,24300,0
|
|
20240327,182400,1229585650,24300,24300,24300,24300,0
|
|
20240327,182300,1229585650,24300,24300,24300,24300,0
|
|
20240327,182200,1229585650,24300,24300,24300,24300,0
|
|
20240327,182100,1229585650,24300,24300,24300,24300,0
|
|
20240327,182000,1229585650,24300,24300,24300,24300,0
|
|
20240327,181900,1229585650,24300,24300,24300,24300,0
|
|
20240327,181800,1229585650,24300,24300,24300,24300,0
|
|
20240327,181700,1229585650,24300,24300,24300,24300,0
|
|
20240327,181600,1229585650,24300,24300,24300,24300,0
|
|
20240327,181500,1229585650,24300,24300,24300,24300,0
|
|
20240327,181400,1229585650,24300,24300,24300,24300,0
|
|
20240327,181300,1229585650,24300,24300,24300,24300,0
|
|
20240327,181200,1229585650,24300,24300,24300,24300,0
|
|
20240327,181100,1229585650,24300,24300,24300,24300,0
|
|
20240327,181000,1229585650,24300,24300,24300,24300,0
|
|
20240327,180900,1229585650,24300,24300,24300,24300,0
|
|
20240327,180800,1229585650,24300,24300,24300,24300,0
|
|
20240327,180700,1229585650,24300,24300,24300,24300,0
|
|
20240327,180600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,180500,1229585650,24300,24300,24300,24300,0
|
|
20240327,180400,1229585650,24300,24300,24300,24300,0
|
|
20240327,180300,1229585650,24300,24300,24300,24300,0
|
|
20240327,180200,1229585650,24300,24300,24300,24300,0
|
|
20240327,180100,1229585650,24300,24300,24300,24300,0
|
|
20240327,180000,1229585650,24300,24300,24300,24300,0
|
|
20240327,175900,1229585650,24300,24300,24300,24300,0
|
|
20240327,175800,1229585650,24300,24300,24300,24300,0
|
|
20240327,175700,1229585650,24300,24300,24300,24300,0
|
|
20240327,175600,1229585650,24300,24300,24300,24300,0
|
|
20240327,175500,1229585650,24300,24300,24300,24300,0
|
|
20240327,175400,1229585650,24300,24300,24300,24300,0
|
|
20240327,175300,1229585650,24300,24300,24300,24300,0
|
|
20240327,175200,1229585650,24300,24300,24300,24300,0
|
|
20240327,175100,1229585650,24300,24300,24300,24300,0
|
|
20240327,175000,1229585650,24300,24300,24300,24300,0
|
|
20240327,174900,1229585650,24300,24300,24300,24300,0
|
|
20240327,174800,1229585650,24300,24300,24300,24300,0
|
|
20240327,174700,1229585650,24300,24300,24300,24300,0
|
|
20240327,174600,1229585650,24300,24300,24300,24300,0
|
|
20240327,174500,1229585650,24300,24300,24300,24300,0
|
|
20240327,174400,1229585650,24300,24300,24300,24300,0
|
|
20240327,174300,1229585650,24300,24300,24300,24300,0
|
|
20240327,174200,1229585650,24300,24300,24300,24300,0
|
|
20240327,174100,1229585650,24300,24300,24300,24300,0
|
|
20240327,174000,1229585650,24300,24300,24300,24300,0
|
|
20240327,173900,1229585650,24300,24300,24300,24300,0
|
|
20240327,173800,1229585650,24300,24300,24300,24300,0
|
|
20240327,173700,1229585650,24300,24300,24300,24300,0
|
|
20240327,173600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,173500,1229585650,24300,24300,24300,24300,0
|
|
20240327,173400,1229585650,24300,24300,24300,24300,0
|
|
20240327,173300,1229585650,24300,24300,24300,24300,0
|
|
20240327,173200,1229585650,24300,24300,24300,24300,0
|
|
20240327,173100,1229585650,24300,24300,24300,24300,0
|
|
20240327,173000,1229585650,24300,24300,24300,24300,0
|
|
20240327,172900,1229585650,24300,24300,24300,24300,0
|
|
20240327,172800,1229585650,24300,24300,24300,24300,0
|
|
20240327,172700,1229585650,24300,24300,24300,24300,0
|
|
20240327,172600,1229585650,24300,24300,24300,24300,0
|
|
20240327,172500,1229585650,24300,24300,24300,24300,0
|
|
20240327,172400,1229585650,24300,24300,24300,24300,0
|
|
20240327,172300,1229585650,24300,24300,24300,24300,0
|
|
20240327,172200,1229585650,24300,24300,24300,24300,0
|
|
20240327,172100,1229585650,24300,24300,24300,24300,0
|
|
20240327,172000,1229585650,24300,24300,24300,24300,0
|
|
20240327,171900,1229585650,24300,24300,24300,24300,0
|
|
20240327,171800,1229585650,24300,24300,24300,24300,0
|
|
20240327,171700,1229585650,24300,24300,24300,24300,0
|
|
20240327,171600,1229585650,24300,24300,24300,24300,0
|
|
20240327,171500,1229585650,24300,24300,24300,24300,0
|
|
20240327,171400,1229585650,24300,24300,24300,24300,0
|
|
20240327,171300,1229585650,24300,24300,24300,24300,0
|
|
20240327,171200,1229585650,24300,24300,24300,24300,0
|
|
20240327,171100,1229585650,24300,24300,24300,24300,0
|
|
20240327,171000,1229585650,24300,24300,24300,24300,0
|
|
20240327,170900,1229585650,24300,24300,24300,24300,0
|
|
20240327,170800,1229585650,24300,24300,24300,24300,0
|
|
20240327,170700,1229585650,24300,24300,24300,24300,0
|
|
20240327,170600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,170500,1229585650,24300,24300,24300,24300,0
|
|
20240327,170400,1229585650,24300,24300,24300,24300,0
|
|
20240327,170300,1229585650,24300,24300,24300,24300,0
|
|
20240327,170200,1229585650,24300,24300,24300,24300,0
|
|
20240327,170100,1229585650,24300,24300,24300,24300,0
|
|
20240327,170000,1229585650,24300,24300,24300,24300,0
|
|
20240327,165900,1229585650,24300,24300,24300,24300,0
|
|
20240327,165800,1229585650,24300,24300,24300,24300,0
|
|
20240327,165700,1229585650,24300,24300,24300,24300,0
|
|
20240327,165600,1229585650,24300,24300,24300,24300,0
|
|
20240327,165500,1229585650,24300,24300,24300,24300,0
|
|
20240327,165400,1229585650,24300,24300,24300,24300,0
|
|
20240327,165300,1229585650,24300,24300,24300,24300,0
|
|
20240327,165200,1229585650,24300,24300,24300,24300,0
|
|
20240327,165100,1229585650,24300,24300,24300,24300,0
|
|
20240327,165000,1229585650,24300,24300,24300,24300,0
|
|
20240327,164900,1229585650,24300,24300,24300,24300,0
|
|
20240327,164800,1229585650,24300,24300,24300,24300,0
|
|
20240327,164700,1229585650,24300,24300,24300,24300,0
|
|
20240327,164600,1229585650,24300,24300,24300,24300,0
|
|
20240327,164500,1229585650,24300,24300,24300,24300,0
|
|
20240327,164400,1229585650,24300,24300,24300,24300,0
|
|
20240327,164300,1229585650,24300,24300,24300,24300,0
|
|
20240327,164200,1229585650,24300,24300,24300,24300,0
|
|
20240327,164100,1229585650,24300,24300,24300,24300,0
|
|
20240327,164000,1229585650,24300,24300,24300,24300,0
|
|
20240327,163900,1229585650,24300,24300,24300,24300,0
|
|
20240327,163800,1229585650,24300,24300,24300,24300,0
|
|
20240327,163700,1229585650,24300,24300,24300,24300,0
|
|
20240327,163600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,163500,1229585650,24300,24300,24300,24300,0
|
|
20240327,163400,1229585650,24300,24300,24300,24300,0
|
|
20240327,163300,1229585650,24300,24300,24300,24300,0
|
|
20240327,163200,1229585650,24300,24300,24300,24300,0
|
|
20240327,163100,1229585650,24300,24300,24300,24300,0
|
|
20240327,163000,1229585650,24300,24300,24300,24300,0
|
|
20240327,162900,1229585650,24300,24300,24300,24300,0
|
|
20240327,162800,1229585650,24300,24300,24300,24300,0
|
|
20240327,162700,1229585650,24300,24300,24300,24300,0
|
|
20240327,162600,1229585650,24300,24300,24300,24300,0
|
|
20240327,162500,1229585650,24300,24300,24300,24300,0
|
|
20240327,162400,1229585650,24300,24300,24300,24300,0
|
|
20240327,162300,1229585650,24300,24300,24300,24300,0
|
|
20240327,162200,1229585650,24300,24300,24300,24300,0
|
|
20240327,162100,1229585650,24300,24300,24300,24300,0
|
|
20240327,162000,1229585650,24300,24300,24300,24300,0
|
|
20240327,161900,1229585650,24300,24300,24300,24300,0
|
|
20240327,161800,1229585650,24300,24300,24300,24300,0
|
|
20240327,161700,1229585650,24300,24300,24300,24300,0
|
|
20240327,161600,1229585650,24300,24300,24300,24300,0
|
|
20240327,161500,1229585650,24300,24300,24300,24300,0
|
|
20240327,161400,1229585650,24300,24300,24300,24300,0
|
|
20240327,161300,1229585650,24300,24300,24300,24300,0
|
|
20240327,161200,1229585650,24300,24300,24300,24300,0
|
|
20240327,161100,1229585650,24300,24300,24300,24300,0
|
|
20240327,161000,1229585650,24300,24300,24300,24300,0
|
|
20240327,160900,1229585650,24300,24300,24300,24300,0
|
|
20240327,160800,1229585650,24300,24300,24300,24300,0
|
|
20240327,160700,1229585650,24300,24300,24300,24300,0
|
|
20240327,160600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,160500,1229585650,24300,24300,24300,24300,0
|
|
20240327,160400,1229585650,24300,24300,24300,24300,0
|
|
20240327,160300,1229585650,24300,24300,24300,24300,0
|
|
20240327,160200,1229585650,24300,24300,24300,24300,0
|
|
20240327,160100,1229585650,24300,24300,24300,24300,0
|
|
20240327,160000,1229585650,24300,24300,24300,24300,0
|
|
20240327,155900,1229585650,24300,24300,24300,24300,0
|
|
20240327,155800,1229585650,24300,24300,24300,24300,0
|
|
20240327,155700,1229585650,24300,24300,24300,24300,0
|
|
20240327,155600,1229585650,24300,24300,24300,24300,0
|
|
20240327,155500,1229585650,24300,24300,24300,24300,0
|
|
20240327,155400,1229585650,24300,24300,24300,24300,0
|
|
20240327,155300,1229585650,24300,24300,24300,24300,0
|
|
20240327,155200,1229585650,24300,24300,24300,24300,0
|
|
20240327,155100,1229585650,24300,24300,24300,24300,0
|
|
20240327,155000,1229585650,24300,24300,24300,24300,0
|
|
20240327,154900,1229585650,24300,24300,24300,24300,0
|
|
20240327,154800,1229585650,24300,24300,24300,24300,0
|
|
20240327,154700,1229585650,24300,24300,24300,24300,0
|
|
20240327,154600,1229585650,24300,24300,24300,24300,0
|
|
20240327,154500,1229585650,24300,24300,24300,24300,0
|
|
20240327,154400,1229585650,24300,24300,24300,24300,0
|
|
20240327,154300,1229585650,24300,24300,24300,24300,0
|
|
20240327,154200,1229585650,24300,24300,24300,24300,0
|
|
20240327,154100,1229585650,24300,24300,24300,24300,0
|
|
20240327,154000,1229585650,24300,24300,24300,24300,0
|
|
20240327,153900,1229585650,24300,24300,24300,24300,0
|
|
20240327,153800,1229585650,24300,24300,24300,24300,0
|
|
20240327,153700,1229585650,24300,24300,24300,24300,0
|
|
20240327,153600,1229585650,24300,24300,24300,24300,1079
|
|
20240327,153500,1229585650,24300,24300,24300,24300,0
|
|
20240327,153400,1229585650,24300,24300,24300,24300,0
|
|
20240327,153300,1229585650,24300,24300,24300,24300,0
|
|
20240327,153200,1229585650,24300,24300,24300,24300,0
|
|
20240327,153100,1229585650,24300,24300,24300,24300,0
|
|
20240327,153000,1229585650,24300,24300,24300,24300,1079
|
|
20240327,152900,1203365950,24350,24350,24350,24350,0
|
|
20240327,152800,1203365950,24350,24350,24350,24350,0
|
|
20240327,152700,1203365950,24350,24350,24350,24350,0
|
|
20240327,152600,1203365950,24350,24350,24350,24350,0
|
|
20240327,152500,1203365950,24350,24350,24350,24350,0
|
|
20240327,152400,1203365950,24350,24350,24350,24350,0
|
|
20240327,152300,1203365950,24350,24350,24350,24350,0
|
|
20240327,152200,1203365950,24350,24350,24350,24350,0
|
|
20240327,152100,1203365950,24350,24350,24350,24350,0
|
|
20240327,152000,1203365950,24350,24350,24350,24350,0
|
|
20240327,151900,1203365950,24350,24300,24350,24300,38
|
|
20240327,151800,1202441650,24300,24300,24300,24300,31
|
|
20240327,151700,1201688350,24350,24300,24350,24300,23
|
|
20240327,151600,1201129150,24300,24300,24300,24300,6
|
|
20240327,151500,1200983350,24250,24250,24350,24250,126
|
|
20240327,151400,1197918250,24250,24250,24250,24250,8
|
|
20240327,151300,1197724250,24250,24250,24350,24250,9
|
|
20240327,151200,1197505700,24250,24350,24350,24250,26
|
|
20240327,151100,1196873250,24300,24300,24300,24250,66
|
|
20240327,151000,1195269750,24250,24250,24350,24250,25
|
|
20240327,150900,1194661800,24250,24350,24350,24250,22
|
|
20240327,150800,1194126800,24250,24300,24300,24250,552
|
|
20240327,150700,1180713400,24300,24350,24350,24300,37
|
|
20240327,150600,1179813850,24300,24300,24350,24300,41
|
|
20240327,150500,1178816800,24300,24300,24350,24300,8
|
|
20240327,150400,1178622350,24300,24300,24300,24300,7
|
|
20240327,150300,1178452250,24300,24300,24300,24300,7
|
|
20240327,150200,1178282150,24350,24250,24350,24250,13
|
|
20240327,150100,1177966700,24300,24250,24300,24250,7
|
|
20240327,150000,1177796850,24250,24250,24300,24250,13
|
|
20240327,145900,1177481400,24250,24250,24300,24250,86
|
|
20240327,145800,1175392000,24250,24250,24300,24250,11
|
|
20240327,145700,1175125050,24250,24300,24300,24250,16
|
|
20240327,145600,1174736600,24250,24250,24250,24250,8
|
|
20240327,145500,1174542600,24300,24250,24300,24250,46
|
|
20240327,145400,1173425150,24300,24300,24300,24250,173
|
|
20240327,145300,1169221300,24300,24300,24300,24300,6
|
|
20240327,145200,1169075500,24300,24300,24300,24300,8
|
|
20240327,145100,1168881100,24300,24300,24350,24300,22
|
|
20240327,145000,1168345750,24300,24300,24300,24300,10
|
|
20240327,144900,1168102750,24300,24300,24300,24300,354
|
|
20240327,144800,1159500550,24350,24350,24350,24350,1
|
|
20240327,144700,1159476200,24350,24350,24350,24350,21
|
|
20240327,144600,1158964850,24350,24350,24350,24350,2
|
|
20240327,144500,1158916150,24300,24300,24300,24300,0
|
|
20240327,144400,1158916150,24300,24300,24300,24300,0
|
|
20240327,144300,1158916150,24300,24350,24350,24300,32
|
|
20240327,144200,1158138050,24350,24350,24350,24350,7
|
|
20240327,144100,1157967600,24350,24350,24350,24350,286
|
|
20240327,144000,1151003500,24300,24300,24300,24300,68
|
|
20240327,143900,1149351100,24350,24350,24350,24350,0
|
|
20240327,143800,1149351100,24350,24300,24350,24300,870
|
|
20240327,143700,1128184100,24300,24300,24300,24300,0
|
|
20240327,143600,1128184100,24300,24300,24300,24300,10
|
|
20240327,143500,1127941100,24350,24350,24350,24350,3
|
|
20240327,143400,1127868050,24350,24350,24350,24350,0
|
|
20240327,143300,1127868050,24350,24350,24350,24350,0
|
|
20240327,143200,1127868050,24350,24350,24350,24350,2
|
|
20240327,143100,1127819350,24350,24300,24350,24300,68
|
|
20240327,143000,1126166500,24300,24300,24300,24300,1
|
|
20240327,142900,1126142200,24300,24300,24300,24300,0
|
|
20240327,142800,1126142200,24300,24300,24300,24300,0
|
|
20240327,142700,1126142200,24300,24300,24300,24300,0
|
|
20240327,142600,1126142200,24300,24300,24300,24300,10
|
|
20240327,142500,1125899200,24300,24300,24300,24300,0
|
|
20240327,142400,1125899200,24300,24300,24300,24300,20
|
|
20240327,142300,1125413200,24350,24350,24350,24350,0
|
|
20240327,142200,1125413200,24350,24350,24350,24350,0
|
|
20240327,142100,1125413200,24350,24350,24350,24350,2
|
|
20240327,142000,1125364500,24300,24350,24350,24300,3
|
|
20240327,141900,1125291500,24350,24300,24350,24300,254
|
|
20240327,141800,1119118950,24300,24300,24300,24300,0
|
|
20240327,141700,1119118950,24300,24300,24300,24300,73
|
|
20240327,141600,1117345050,24300,24300,24300,24300,0
|
|
20240327,141500,1117345050,24300,24300,24300,24300,2
|
|
20240327,141400,1117296450,24350,24350,24350,24350,57
|
|
20240327,141300,1115908500,24300,24300,24300,24300,5
|
|
20240327,141200,1115787000,24350,24350,24350,24350,0
|
|
20240327,141100,1115787000,24350,24350,24350,24350,0
|
|
20240327,141000,1115787000,24350,24350,24350,24350,0
|
|
20240327,140900,1115787000,24350,24350,24350,24350,0
|
|
20240327,140800,1115787000,24350,24350,24350,24350,0
|
|
20240327,140700,1115787000,24350,24300,24350,24300,6
|
|
20240327,140600,1115641150,24300,24300,24300,24300,10
|
|
20240327,140500,1115398150,24300,24300,24300,24300,0
|
|
20240327,140400,1115398150,24300,24300,24300,24300,10
|
|
20240327,140300,1115155150,24300,24300,24300,24300,62
|
|
20240327,140200,1113648550,24300,24300,24300,24300,30
|
|
20240327,140100,1112919550,24300,24300,24300,24300,0
|
|
20240327,140000,1112919550,24300,24300,24300,24300,83
|
|
20240327,135900,1110902650,24350,24350,24350,24350,0
|
|
20240327,135800,1110902650,24350,24350,24350,24350,0
|
|
20240327,135700,1110902650,24350,24350,24350,24350,0
|
|
20240327,135600,1110902650,24350,24350,24350,24350,0
|
|
20240327,135500,1110902650,24350,24350,24350,24350,0
|
|
20240327,135400,1110902650,24350,24350,24350,24350,0
|
|
20240327,135300,1110902650,24350,24350,24350,24350,0
|
|
20240327,135200,1110902650,24350,24350,24350,24350,0
|
|
20240327,135100,1110902650,24350,24350,24350,24350,0
|
|
20240327,135000,1110902650,24350,24350,24350,24350,0
|
|
20240327,134900,1110902650,24350,24350,24350,24350,0
|
|
20240327,134800,1110902650,24350,24350,24350,24350,13
|
|
20240327,134700,1110586100,24350,24350,24350,24350,0
|
|
20240327,134600,1110586100,24350,24350,24350,24350,0
|
|
20240327,134500,1110586100,24350,24350,24350,24350,0
|
|
20240327,134400,1110586100,24350,24350,24350,24350,3
|
|
20240327,134300,1110513050,24250,24300,24300,24250,185
|
|
20240327,134200,1106018000,24350,24350,24350,24350,0
|
|
20240327,134100,1106018000,24350,24350,24350,24350,0
|
|
20240327,134000,1106018000,24350,24350,24350,24350,0
|
|
20240327,133900,1106018000,24350,24350,24350,24350,0
|
|
20240327,133800,1106018000,24350,24350,24350,24350,0
|
|
20240327,133700,1106018000,24350,24350,24350,24350,0
|
|
20240327,133600,1106018000,24350,24350,24350,24350,5
|
|
20240327,133500,1105896250,24350,24350,24350,24350,0
|
|
20240327,133400,1105896250,24350,24350,24350,24350,0
|
|
20240327,133300,1105896250,24350,24350,24350,24350,0
|
|
20240327,133200,1105896250,24350,24350,24350,24350,6
|
|
20240327,133100,1105750150,24300,24300,24300,24300,2
|
|
20240327,133000,1105701550,24350,24350,24350,24350,2
|
|
20240327,132900,1105652850,24300,24250,24300,24250,6
|
|
20240327,132800,1105507200,24300,24300,24300,24300,221
|
|
20240327,132700,1100136900,24300,24300,24300,24300,4
|
|
20240327,132600,1100039700,24350,24350,24400,24350,254
|
|
20240327,132500,1093853850,24350,24300,24350,24300,80
|
|
20240327,132400,1091906350,24300,24250,24300,24250,1182
|
|
20240327,132300,1063186250,24250,24250,24250,24250,87
|
|
20240327,132200,1061076500,24200,24200,24200,24200,0
|
|
20240327,132100,1061076500,24200,24200,24200,24200,0
|
|
20240327,132000,1061076500,24200,24300,24300,24200,8
|
|
20240327,131900,1060882200,24300,24300,24300,24300,3
|
|
20240327,131800,1060809300,24200,24200,24200,24200,0
|
|
20240327,131700,1060809300,24200,24200,24200,24200,0
|
|
20240327,131600,1060809300,24200,24200,24200,24200,75
|
|
20240327,131500,1058994300,24300,24300,24300,24300,0
|
|
20240327,131400,1058994300,24300,24200,24300,24200,5457
|
|
20240327,131300,926496900,24200,24150,24200,24150,160
|
|
20240327,131200,922628250,24200,24200,24200,24200,1
|
|
20240327,131100,922604050,24200,24200,24200,24150,186
|
|
20240327,131000,918110550,24200,24200,24200,24200,0
|
|
20240327,130900,918110550,24200,24150,24200,24150,11
|
|
20240327,130800,917844450,24200,24200,24200,24200,3
|
|
20240327,130700,917771850,24200,24200,24200,24200,6
|
|
20240327,130600,917626650,24200,24200,24200,24200,37
|
|
20240327,130500,916731250,24200,24200,24200,24200,0
|
|
20240327,130400,916731250,24200,24200,24200,24200,0
|
|
20240327,130300,916731250,24200,24200,24200,24200,0
|
|
20240327,130200,916731250,24200,24200,24200,24200,3
|
|
20240327,130100,916658650,24200,24200,24200,24200,1
|
|
20240327,130000,916634450,24200,24150,24200,24150,8
|
|
20240327,125900,916440900,24200,24250,24250,24200,66
|
|
20240327,125800,914841600,24250,24250,24250,24250,0
|
|
20240327,125700,914841600,24250,24250,24250,24250,0
|
|
20240327,125600,914841600,24250,24250,24250,24250,60
|
|
20240327,125500,913386600,24250,24250,24250,24250,0
|
|
20240327,125400,913386600,24250,24250,24250,24250,0
|
|
20240327,125300,913386600,24250,24250,24250,24250,3
|
|
20240327,125200,913313850,24250,24250,24250,24250,1
|
|
20240327,125100,913289600,24150,24150,24150,24150,4
|
|
20240327,125000,913193000,24150,24150,24150,24150,13
|
|
20240327,124900,912879050,24200,24200,24200,24200,4
|
|
20240327,124800,912782250,24200,24200,24200,24200,0
|
|
20240327,124700,912782250,24200,24200,24200,24200,9
|
|
20240327,124600,912564450,24200,24200,24200,24200,5
|
|
20240327,124500,912443450,24250,24250,24250,24250,0
|
|
20240327,124400,912443450,24250,24250,24250,24250,0
|
|
20240327,124300,912443450,24250,24250,24250,24250,2
|
|
20240327,124200,912394950,24150,24150,24150,24150,106
|
|
20240327,124100,909835050,24200,24200,24200,24200,27
|
|
20240327,124000,909181650,24200,24200,24200,24200,339
|
|
20240327,123900,900977850,24200,24200,24200,24200,0
|
|
20240327,123800,900977850,24200,24200,24200,24200,0
|
|
20240327,123700,900977850,24200,24200,24200,24200,0
|
|
20240327,123600,900977850,24200,24200,24200,24200,0
|
|
20240327,123500,900977850,24200,24200,24200,24200,0
|
|
20240327,123400,900977850,24200,24200,24200,24200,0
|
|
20240327,123300,900977850,24200,24200,24200,24200,0
|
|
20240327,123200,900977850,24200,24200,24200,24200,32
|
|
20240327,123100,900203450,24250,24250,24250,24250,1
|
|
20240327,123000,900179200,24250,24250,24250,24250,0
|
|
20240327,122900,900179200,24250,24250,24250,24250,0
|
|
20240327,122800,900179200,24250,24250,24250,24250,0
|
|
20240327,122700,900179200,24250,24250,24250,24250,0
|
|
20240327,122600,900179200,24250,24250,24250,24250,2
|
|
20240327,122500,900130700,24200,24250,24250,24200,44
|
|
20240327,122400,899065750,24200,24200,24200,24200,60
|
|
20240327,122300,897613750,24200,24200,24200,24200,0
|
|
20240327,122200,897613750,24200,24200,24200,24200,50
|
|
20240327,122100,896403750,24200,24200,24200,24200,0
|
|
20240327,122000,896403750,24200,24200,24200,24200,11
|
|
20240327,121900,896137550,24250,24250,24250,24250,0
|
|
20240327,121800,896137550,24250,24250,24250,24250,0
|
|
20240327,121700,896137550,24250,24250,24250,24250,0
|
|
20240327,121600,896137550,24250,24250,24250,24250,0
|
|
20240327,121500,896137550,24250,24250,24250,24250,0
|
|
20240327,121400,896137550,24250,24250,24250,24250,0
|
|
20240327,121300,896137550,24250,24250,24250,24200,852
|
|
20240327,121200,875509950,24250,24250,24250,24250,1
|
|
20240327,121100,875485700,24300,24300,24300,24300,40
|
|
20240327,121000,874513700,24300,24300,24300,24300,132
|
|
20240327,120900,871306100,24300,24300,24300,24300,0
|
|
20240327,120800,871306100,24300,24300,24300,24300,0
|
|
20240327,120700,871306100,24300,24300,24300,24300,0
|
|
20240327,120600,871306100,24300,24300,24300,24300,1
|
|
20240327,120500,871281800,24250,24250,24250,24250,50
|
|
20240327,120400,870069300,24300,24300,24300,24300,0
|
|
20240327,120300,870069300,24300,24250,24300,24250,86
|
|
20240327,120200,867979700,24250,24250,24250,24250,0
|
|
20240327,120100,867979700,24250,24250,24250,24250,2
|
|
20240327,120000,867931200,24250,24250,24250,24250,3
|
|
20240327,115900,867858450,24250,24250,24250,24250,13
|
|
20240327,115800,867543200,24250,24250,24250,24250,3
|
|
20240327,115700,867470450,24200,24200,24200,24200,0
|
|
20240327,115600,867470450,24200,24200,24200,24200,5
|
|
20240327,115500,867349450,24200,24200,24200,24200,1
|
|
20240327,115400,867325250,24200,24200,24200,24200,0
|
|
20240327,115300,867325250,24200,24200,24200,24200,0
|
|
20240327,115200,867325250,24200,24200,24200,24200,0
|
|
20240327,115100,867325250,24200,24200,24200,24200,110
|
|
20240327,115000,864663250,24250,24250,24250,24250,41
|
|
20240327,114900,863669000,24250,24250,24250,24250,0
|
|
20240327,114800,863669000,24250,24250,24250,24250,3
|
|
20240327,114700,863596250,24250,24200,24250,24200,285
|
|
20240327,114600,856685900,24250,24250,24250,24250,0
|
|
20240327,114500,856685900,24250,24250,24250,24250,0
|
|
20240327,114400,856685900,24250,24250,24250,24250,28
|
|
20240327,114300,856006900,24250,24250,24250,24250,0
|
|
20240327,114200,856006900,24250,24250,24250,24250,5
|
|
20240327,114100,855885650,24250,24250,24250,24250,0
|
|
20240327,114000,855885650,24250,24250,24250,24250,0
|
|
20240327,113900,855885650,24250,24250,24250,24250,0
|
|
20240327,113800,855885650,24250,24250,24250,24250,5
|
|
20240327,113700,855764400,24250,24250,24250,24250,0
|
|
20240327,113600,855764400,24250,24250,24250,24250,71
|
|
20240327,113500,854042650,24250,24250,24250,24250,0
|
|
20240327,113400,854042650,24250,24250,24250,24250,0
|
|
20240327,113300,854042650,24250,24250,24250,24250,0
|
|
20240327,113200,854042650,24250,24250,24250,24250,1
|
|
20240327,113100,854018400,24250,24200,24250,24200,14
|
|
20240327,113000,853679400,24250,24250,24250,24250,0
|
|
20240327,112900,853679400,24250,24250,24250,24250,0
|
|
20240327,112800,853679400,24250,24250,24250,24250,69
|
|
20240327,112700,852006150,24250,24250,24250,24250,199
|
|
20240327,112600,847180400,24250,24250,24250,24250,0
|
|
20240327,112500,847180400,24250,24250,24250,24250,0
|
|
20240327,112400,847180400,24250,24250,24250,24250,0
|
|
20240327,112300,847180400,24250,24250,24250,24250,0
|
|
20240327,112200,847180400,24250,24250,24250,24250,2
|
|
20240327,112100,847131900,24250,24250,24250,24250,0
|
|
20240327,112000,847131900,24250,24250,24250,24250,0
|
|
20240327,111900,847131900,24250,24250,24250,24250,0
|
|
20240327,111800,847131900,24250,24200,24250,24200,16
|
|
20240327,111700,846744500,24250,24250,24250,24250,0
|
|
20240327,111600,846744500,24250,24250,24250,24250,3
|
|
20240327,111500,846671750,24250,24250,24250,24250,3
|
|
20240327,111400,846599000,24250,24250,24250,24250,0
|
|
20240327,111300,846599000,24250,24250,24250,24250,0
|
|
20240327,111200,846599000,24250,24250,24250,24250,5
|
|
20240327,111100,846477750,24250,24250,24250,24250,0
|
|
20240327,111000,846477750,24250,24250,24250,24250,4
|
|
20240327,110900,846380750,24250,24250,24250,24250,107
|
|
20240327,110800,843786000,24250,24250,24250,24250,1000
|
|
20240327,110700,819536000,24300,24300,24300,24300,0
|
|
20240327,110600,819536000,24300,24250,24300,24250,453
|
|
20240327,110500,808547650,24250,24250,24250,24250,18
|
|
20240327,110400,808111150,24250,24250,24300,24250,20
|
|
20240327,110300,807626100,24300,24300,24300,24300,100
|
|
20240327,110200,805196100,24250,24250,24250,24250,0
|
|
20240327,110100,805196100,24250,24250,24250,24250,84
|
|
20240327,110000,803159100,24300,24250,24300,24250,54
|
|
20240327,105900,801849400,24300,24300,24300,24300,3032
|
|
20240327,105800,728171800,24350,24350,24350,24350,0
|
|
20240327,105700,728171800,24350,24350,24350,24350,0
|
|
20240327,105600,728171800,24350,24300,24350,24300,26
|
|
20240327,105500,727539850,24350,24350,24350,24350,114
|
|
20240327,105400,724763950,24350,24350,24350,24350,6
|
|
20240327,105300,724617850,24350,24350,24350,24350,0
|
|
20240327,105200,724617850,24350,24350,24350,24350,2
|
|
20240327,105100,724569150,24350,24350,24350,24350,7
|
|
20240327,105000,724398700,24350,24350,24350,24350,9
|
|
20240327,104900,724179550,24300,24300,24300,24300,0
|
|
20240327,104800,724179550,24300,24300,24300,24300,0
|
|
20240327,104700,724179550,24300,24350,24350,24300,41
|
|
20240327,104600,723182900,24350,24350,24350,24350,450
|
|
20240327,104500,712225400,24350,24350,24350,24350,0
|
|
20240327,104400,712225400,24350,24350,24350,24350,0
|
|
20240327,104300,712225400,24350,24350,24350,24350,0
|
|
20240327,104200,712225400,24350,24350,24350,24350,0
|
|
20240327,104100,712225400,24350,24350,24350,24350,0
|
|
20240327,104000,712225400,24350,24350,24350,24350,0
|
|
20240327,103900,712225400,24350,24350,24350,24350,0
|
|
20240327,103800,712225400,24350,24350,24350,24350,0
|
|
20240327,103700,712225400,24350,24350,24350,24350,82
|
|
20240327,103600,710228700,24350,24350,24350,24350,10
|
|
20240327,103500,709985200,24350,24350,24350,24350,0
|
|
20240327,103400,709985200,24350,24350,24350,24350,88
|
|
20240327,103300,707842400,24350,24350,24350,24350,10
|
|
20240327,103200,707598900,24400,24400,24400,24400,137
|
|
20240327,103100,704256100,24400,24400,24400,24400,147
|
|
20240327,103000,700669300,24400,24400,24400,24400,0
|
|
20240327,102900,700669300,24400,24400,24400,24400,75
|
|
20240327,102800,698839300,24350,24350,24350,24350,1
|
|
20240327,102700,698814950,24350,24350,24350,24350,1
|
|
20240327,102600,698790600,24350,24350,24350,24350,213
|
|
20240327,102500,693604050,24350,24350,24350,24350,121
|
|
20240327,102400,690657700,24350,24350,24350,24350,95
|
|
20240327,102300,688344450,24350,24350,24350,24350,5
|
|
20240327,102200,688222700,24350,24350,24350,24350,410
|
|
20240327,102100,678239200,24350,24350,24350,24350,23
|
|
20240327,102000,677679150,24350,24350,24350,24350,43
|
|
20240327,101900,676632100,24350,24350,24350,24350,0
|
|
20240327,101800,676632100,24350,24350,24350,24350,0
|
|
20240327,101700,676632100,24350,24350,24350,24350,0
|
|
20240327,101600,676632100,24350,24350,24350,24350,60
|
|
20240327,101500,675171100,24350,24350,24350,24350,138
|
|
20240327,101400,671810800,24350,24350,24350,24350,1
|
|
20240327,101300,671786450,24350,24350,24350,24350,5
|
|
20240327,101200,671664700,24350,24400,24400,24350,32
|
|
20240327,101100,670885400,24400,24400,24400,24400,10
|
|
20240327,101000,670641400,24400,24400,24400,24400,16
|
|
20240327,100900,670251000,24400,24350,24400,24350,12
|
|
20240327,100800,669958550,24350,24350,24350,24350,0
|
|
20240327,100700,669958550,24350,24350,24350,24350,10
|
|
20240327,100600,669715050,24350,24350,24350,24350,0
|
|
20240327,100500,669715050,24350,24350,24350,24350,0
|
|
20240327,100400,669715050,24350,24350,24350,24350,40
|
|
20240327,100300,668741050,24400,24400,24400,24400,0
|
|
20240327,100200,668741050,24400,24400,24400,24400,20
|
|
20240327,100100,668253050,24400,24400,24400,24400,3
|
|
20240327,100000,668179850,24400,24400,24400,24400,48
|
|
20240327,095900,667008650,24400,24400,24400,24400,0
|
|
20240327,095800,667008650,24400,24400,24400,24400,0
|
|
20240327,095700,667008650,24400,24400,24400,24350,92
|
|
20240327,095600,664764850,24400,24400,24400,24350,55
|
|
20240327,095500,663423650,24400,24450,24450,24400,673
|
|
20240327,095400,647002400,24450,24450,24450,24450,0
|
|
20240327,095300,647002400,24450,24400,24500,24400,15
|
|
20240327,095200,646635650,24400,24400,24400,24400,0
|
|
20240327,095100,646635650,24400,24400,24400,24400,175
|
|
20240327,095000,642365650,24400,24400,24400,24400,0
|
|
20240327,094900,642365650,24400,24400,24400,24400,501
|
|
20240327,094800,630141250,24400,24400,24400,24400,0
|
|
20240327,094700,630141250,24400,24400,24400,24400,2
|
|
20240327,094600,630092450,24500,24500,24500,24500,0
|
|
20240327,094500,630092450,24500,24500,24500,24500,42
|
|
20240327,094400,629063450,24500,24450,24500,24450,1650
|
|
20240327,094300,588646950,24450,24450,24450,24450,1
|
|
20240327,094200,588622500,24450,24400,24450,24400,13
|
|
20240327,094100,588305150,24400,24350,24400,24350,144
|
|
20240327,094000,584792050,24350,24400,24400,24350,50
|
|
20240327,093900,583574450,24400,24400,24400,24350,222
|
|
20240327,093800,578167700,24400,24400,24400,24350,24
|
|
20240327,093700,577582250,24400,24400,24400,24400,2
|
|
20240327,093600,577533450,24350,24400,24400,24350,9
|
|
20240327,093500,577314200,24500,24350,24500,24350,201
|
|
20240327,093400,572395950,24400,24400,24400,24400,40
|
|
20240327,093300,571419950,24400,24400,24400,24400,6
|
|
20240327,093200,571273550,24500,24500,24500,24500,5
|
|
20240327,093100,571151050,24400,24400,24400,24400,58
|
|
20240327,093000,569735850,24400,24450,24450,24400,57
|
|
20240327,092900,568343000,24450,24400,24450,24400,222
|
|
20240327,092800,562915150,24400,24400,24400,24400,103
|
|
20240327,092700,560401950,24400,24350,24400,24350,103
|
|
20240327,092600,557893750,24500,24500,24500,24350,557
|
|
20240327,092500,544274650,24500,24450,24500,24450,321
|
|
20240327,092400,536415900,24450,24450,24500,24450,5
|
|
20240327,092300,536293500,24450,24500,24500,24450,1475
|
|
20240327,092200,500158750,24450,24450,24450,24350,488
|
|
20240327,092100,488247150,24400,24500,24500,24400,344
|
|
20240327,092000,479853000,24500,24500,24500,24500,70
|
|
20240327,091900,478138000,24500,24450,24550,24450,3227
|
|
20240327,091800,399088000,24450,24450,24500,24400,511
|
|
20240327,091700,386587500,24450,24500,24500,24450,110
|
|
20240327,091600,383893000,24500,24450,24550,24350,1100
|
|
20240327,091500,356903250,24450,24450,24450,24350,458
|
|
20240327,091400,345706100,24300,24350,24550,24300,3728
|
|
20240327,091300,254506850,24350,24350,24350,24350,10
|
|
20240327,091200,254263350,24350,24350,24350,24300,18
|
|
20240327,091100,253825150,24350,24300,24350,24300,864
|
|
20240327,091000,232812200,24250,24300,24300,24250,107
|
|
20240327,090900,230212250,24300,24350,24350,24250,769
|
|
20240327,090800,211502800,24300,24200,24300,24200,154
|
|
20240327,090700,207761250,24200,24200,24300,24200,53
|
|
20240327,090600,206476100,24200,24200,24250,24150,638
|
|
20240327,090500,191011100,24200,24100,24200,24100,125
|
|
20240327,090400,187986600,24050,24100,24100,24050,187
|
|
20240327,090300,183480100,24100,24100,24100,24100,40
|
|
20240327,090200,182516100,24100,24200,24200,24100,303
|
|
20240327,090100,175204000,24300,24100,24300,24100,29
|
|
20240327,090000,174501900,24100,24100,24400,24100,7177
|