651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194800,533397000,26400,26400,26400,26400,567
|
|
20240318,194700,533397000,26400,26400,26400,26400,0
|
|
20240318,194600,533397000,26400,26400,26400,26400,0
|
|
20240318,194500,533397000,26400,26400,26400,26400,0
|
|
20240318,194400,533397000,26400,26400,26400,26400,0
|
|
20240318,194300,533397000,26400,26400,26400,26400,0
|
|
20240318,194200,533397000,26400,26400,26400,26400,0
|
|
20240318,194100,533397000,26400,26400,26400,26400,0
|
|
20240318,194000,533397000,26400,26400,26400,26400,0
|
|
20240318,193900,533397000,26400,26400,26400,26400,0
|
|
20240318,193800,533397000,26400,26400,26400,26400,0
|
|
20240318,193700,533397000,26400,26400,26400,26400,0
|
|
20240318,193600,533397000,26400,26400,26400,26400,0
|
|
20240318,193500,533397000,26400,26400,26400,26400,0
|
|
20240318,193400,533397000,26400,26400,26400,26400,0
|
|
20240318,193300,533397000,26400,26400,26400,26400,0
|
|
20240318,193200,533397000,26400,26400,26400,26400,0
|
|
20240318,193100,533397000,26400,26400,26400,26400,0
|
|
20240318,193000,533397000,26400,26400,26400,26400,0
|
|
20240318,192900,533397000,26400,26400,26400,26400,0
|
|
20240318,192800,533397000,26400,26400,26400,26400,0
|
|
20240318,192700,533397000,26400,26400,26400,26400,0
|
|
20240318,192600,533397000,26400,26400,26400,26400,0
|
|
20240318,192500,533397000,26400,26400,26400,26400,0
|
|
20240318,192400,533397000,26400,26400,26400,26400,0
|
|
20240318,192300,533397000,26400,26400,26400,26400,0
|
|
20240318,192200,533397000,26400,26400,26400,26400,0
|
|
20240318,192100,533397000,26400,26400,26400,26400,0
|
|
20240318,192000,533397000,26400,26400,26400,26400,0
|
|
20240318,191900,533397000,26400,26400,26400,26400,0
|
|
20240318,191800,533397000,26400,26400,26400,26400,567
|
|
20240318,191700,533397000,26400,26400,26400,26400,0
|
|
20240318,191600,533397000,26400,26400,26400,26400,0
|
|
20240318,191500,533397000,26400,26400,26400,26400,0
|
|
20240318,191400,533397000,26400,26400,26400,26400,0
|
|
20240318,191300,533397000,26400,26400,26400,26400,0
|
|
20240318,191200,533397000,26400,26400,26400,26400,0
|
|
20240318,191100,533397000,26400,26400,26400,26400,0
|
|
20240318,191000,533397000,26400,26400,26400,26400,0
|
|
20240318,190900,533397000,26400,26400,26400,26400,0
|
|
20240318,190800,533397000,26400,26400,26400,26400,0
|
|
20240318,190700,533397000,26400,26400,26400,26400,0
|
|
20240318,190600,533397000,26400,26400,26400,26400,0
|
|
20240318,190500,533397000,26400,26400,26400,26400,0
|
|
20240318,190400,533397000,26400,26400,26400,26400,0
|
|
20240318,190300,533397000,26400,26400,26400,26400,0
|
|
20240318,190200,533397000,26400,26400,26400,26400,0
|
|
20240318,190100,533397000,26400,26400,26400,26400,0
|
|
20240318,190000,533397000,26400,26400,26400,26400,0
|
|
20240318,185900,533397000,26400,26400,26400,26400,0
|
|
20240318,185800,533397000,26400,26400,26400,26400,0
|
|
20240318,185700,533397000,26400,26400,26400,26400,0
|
|
20240318,185600,533397000,26400,26400,26400,26400,0
|
|
20240318,185500,533397000,26400,26400,26400,26400,0
|
|
20240318,185400,533397000,26400,26400,26400,26400,0
|
|
20240318,185300,533397000,26400,26400,26400,26400,0
|
|
20240318,185200,533397000,26400,26400,26400,26400,0
|
|
20240318,185100,533397000,26400,26400,26400,26400,0
|
|
20240318,185000,533397000,26400,26400,26400,26400,0
|
|
20240318,184900,533397000,26400,26400,26400,26400,0
|
|
20240318,184800,533397000,26400,26400,26400,26400,567
|
|
20240318,184700,533397000,26400,26400,26400,26400,0
|
|
20240318,184600,533397000,26400,26400,26400,26400,0
|
|
20240318,184500,533397000,26400,26400,26400,26400,0
|
|
20240318,184400,533397000,26400,26400,26400,26400,0
|
|
20240318,184300,533397000,26400,26400,26400,26400,0
|
|
20240318,184200,533397000,26400,26400,26400,26400,0
|
|
20240318,184100,533397000,26400,26400,26400,26400,0
|
|
20240318,184000,533397000,26400,26400,26400,26400,0
|
|
20240318,183900,533397000,26400,26400,26400,26400,0
|
|
20240318,183800,533397000,26400,26400,26400,26400,0
|
|
20240318,183700,533397000,26400,26400,26400,26400,0
|
|
20240318,183600,533397000,26400,26400,26400,26400,0
|
|
20240318,183500,533397000,26400,26400,26400,26400,0
|
|
20240318,183400,533397000,26400,26400,26400,26400,0
|
|
20240318,183300,533397000,26400,26400,26400,26400,0
|
|
20240318,183200,533397000,26400,26400,26400,26400,0
|
|
20240318,183100,533397000,26400,26400,26400,26400,0
|
|
20240318,183000,533397000,26400,26400,26400,26400,0
|
|
20240318,182900,533397000,26400,26400,26400,26400,0
|
|
20240318,182800,533397000,26400,26400,26400,26400,0
|
|
20240318,182700,533397000,26400,26400,26400,26400,0
|
|
20240318,182600,533397000,26400,26400,26400,26400,0
|
|
20240318,182500,533397000,26400,26400,26400,26400,0
|
|
20240318,182400,533397000,26400,26400,26400,26400,0
|
|
20240318,182300,533397000,26400,26400,26400,26400,0
|
|
20240318,182200,533397000,26400,26400,26400,26400,0
|
|
20240318,182100,533397000,26400,26400,26400,26400,0
|
|
20240318,182000,533397000,26400,26400,26400,26400,0
|
|
20240318,181900,533397000,26400,26400,26400,26400,0
|
|
20240318,181800,533397000,26400,26400,26400,26400,567
|
|
20240318,181700,533397000,26400,26400,26400,26400,0
|
|
20240318,181600,533397000,26400,26400,26400,26400,0
|
|
20240318,181500,533397000,26400,26400,26400,26400,0
|
|
20240318,181400,533397000,26400,26400,26400,26400,0
|
|
20240318,181300,533397000,26400,26400,26400,26400,0
|
|
20240318,181200,533397000,26400,26400,26400,26400,0
|
|
20240318,181100,533397000,26400,26400,26400,26400,0
|
|
20240318,181000,533397000,26400,26400,26400,26400,0
|
|
20240318,180900,533397000,26400,26400,26400,26400,0
|
|
20240318,180800,533397000,26400,26400,26400,26400,0
|
|
20240318,180700,533397000,26400,26400,26400,26400,0
|
|
20240318,180600,533397000,26400,26400,26400,26400,0
|
|
20240318,180500,533397000,26400,26400,26400,26400,0
|
|
20240318,180400,533397000,26400,26400,26400,26400,0
|
|
20240318,180300,533397000,26400,26400,26400,26400,0
|
|
20240318,180200,533397000,26400,26400,26400,26400,0
|
|
20240318,180100,533397000,26400,26400,26400,26400,0
|
|
20240318,180000,533397000,26400,26400,26400,26400,0
|
|
20240318,175900,533397000,26400,26400,26400,26400,0
|
|
20240318,175800,533397000,26400,26400,26400,26400,0
|
|
20240318,175700,533397000,26400,26400,26400,26400,0
|
|
20240318,175600,533397000,26400,26400,26400,26400,0
|
|
20240318,175500,533397000,26400,26400,26400,26400,0
|
|
20240318,175400,533397000,26400,26400,26400,26400,0
|
|
20240318,175300,533397000,26400,26400,26400,26400,0
|
|
20240318,175200,533397000,26400,26400,26400,26400,0
|
|
20240318,175100,533397000,26400,26400,26400,26400,0
|
|
20240318,175000,533397000,26400,26400,26400,26400,0
|
|
20240318,174900,533397000,26400,26400,26400,26400,0
|
|
20240318,174800,533397000,26400,26400,26400,26400,567
|
|
20240318,174700,533397000,26400,26400,26400,26400,0
|
|
20240318,174600,533397000,26400,26400,26400,26400,0
|
|
20240318,174500,533397000,26400,26400,26400,26400,0
|
|
20240318,174400,533397000,26400,26400,26400,26400,0
|
|
20240318,174300,533397000,26400,26400,26400,26400,0
|
|
20240318,174200,533397000,26400,26400,26400,26400,0
|
|
20240318,174100,533397000,26400,26400,26400,26400,0
|
|
20240318,174000,533397000,26400,26400,26400,26400,0
|
|
20240318,173900,533397000,26400,26400,26400,26400,0
|
|
20240318,173800,533397000,26400,26400,26400,26400,0
|
|
20240318,173700,533397000,26400,26400,26400,26400,0
|
|
20240318,173600,533397000,26400,26400,26400,26400,0
|
|
20240318,173500,533397000,26400,26400,26400,26400,0
|
|
20240318,173400,533397000,26400,26400,26400,26400,0
|
|
20240318,173300,533397000,26400,26400,26400,26400,0
|
|
20240318,173200,533397000,26400,26400,26400,26400,0
|
|
20240318,173100,533397000,26400,26400,26400,26400,0
|
|
20240318,173000,533397000,26400,26400,26400,26400,0
|
|
20240318,172900,533397000,26400,26400,26400,26400,0
|
|
20240318,172800,533397000,26400,26400,26400,26400,0
|
|
20240318,172700,533397000,26400,26400,26400,26400,0
|
|
20240318,172600,533397000,26400,26400,26400,26400,0
|
|
20240318,172500,533397000,26400,26400,26400,26400,0
|
|
20240318,172400,533397000,26400,26400,26400,26400,0
|
|
20240318,172300,533397000,26400,26400,26400,26400,0
|
|
20240318,172200,533397000,26400,26400,26400,26400,0
|
|
20240318,172100,533397000,26400,26400,26400,26400,0
|
|
20240318,172000,533397000,26400,26400,26400,26400,0
|
|
20240318,171900,533397000,26400,26400,26400,26400,0
|
|
20240318,171800,533397000,26400,26400,26400,26400,567
|
|
20240318,171700,533397000,26400,26400,26400,26400,0
|
|
20240318,171600,533397000,26400,26400,26400,26400,0
|
|
20240318,171500,533397000,26400,26400,26400,26400,0
|
|
20240318,171400,533397000,26400,26400,26400,26400,0
|
|
20240318,171300,533397000,26400,26400,26400,26400,0
|
|
20240318,171200,533397000,26400,26400,26400,26400,0
|
|
20240318,171100,533397000,26400,26400,26400,26400,0
|
|
20240318,171000,533397000,26400,26400,26400,26400,0
|
|
20240318,170900,533397000,26400,26400,26400,26400,0
|
|
20240318,170800,533397000,26400,26400,26400,26400,0
|
|
20240318,170700,533397000,26400,26400,26400,26400,0
|
|
20240318,170600,533397000,26400,26400,26400,26400,0
|
|
20240318,170500,533397000,26400,26400,26400,26400,0
|
|
20240318,170400,533397000,26400,26400,26400,26400,0
|
|
20240318,170300,533397000,26400,26400,26400,26400,0
|
|
20240318,170200,533397000,26400,26400,26400,26400,0
|
|
20240318,170100,533397000,26400,26400,26400,26400,0
|
|
20240318,170000,533397000,26400,26400,26400,26400,0
|
|
20240318,165900,533397000,26400,26400,26400,26400,0
|
|
20240318,165800,533397000,26400,26400,26400,26400,0
|
|
20240318,165700,533397000,26400,26400,26400,26400,0
|
|
20240318,165600,533397000,26400,26400,26400,26400,0
|
|
20240318,165500,533397000,26400,26400,26400,26400,0
|
|
20240318,165400,533397000,26400,26400,26400,26400,0
|
|
20240318,165300,533397000,26400,26400,26400,26400,0
|
|
20240318,165200,533397000,26400,26400,26400,26400,0
|
|
20240318,165100,533397000,26400,26400,26400,26400,0
|
|
20240318,165000,533397000,26400,26400,26400,26400,0
|
|
20240318,164900,533397000,26400,26400,26400,26400,0
|
|
20240318,164800,533397000,26400,26400,26400,26400,567
|
|
20240318,164700,533397000,26400,26400,26400,26400,0
|
|
20240318,164600,533397000,26400,26400,26400,26400,0
|
|
20240318,164500,533397000,26400,26400,26400,26400,0
|
|
20240318,164400,533397000,26400,26400,26400,26400,0
|
|
20240318,164300,533397000,26400,26400,26400,26400,0
|
|
20240318,164200,533397000,26400,26400,26400,26400,0
|
|
20240318,164100,533397000,26400,26400,26400,26400,0
|
|
20240318,164000,533397000,26400,26400,26400,26400,0
|
|
20240318,163900,533397000,26400,26400,26400,26400,0
|
|
20240318,163800,533397000,26400,26400,26400,26400,0
|
|
20240318,163700,533397000,26400,26400,26400,26400,0
|
|
20240318,163600,533397000,26400,26400,26400,26400,0
|
|
20240318,163500,533397000,26400,26400,26400,26400,0
|
|
20240318,163400,533397000,26400,26400,26400,26400,0
|
|
20240318,163300,533397000,26400,26400,26400,26400,0
|
|
20240318,163200,533397000,26400,26400,26400,26400,0
|
|
20240318,163100,533397000,26400,26400,26400,26400,0
|
|
20240318,163000,533397000,26400,26400,26400,26400,0
|
|
20240318,162900,533397000,26400,26400,26400,26400,0
|
|
20240318,162800,533397000,26400,26400,26400,26400,0
|
|
20240318,162700,533397000,26400,26400,26400,26400,0
|
|
20240318,162600,533397000,26400,26400,26400,26400,0
|
|
20240318,162500,533397000,26400,26400,26400,26400,0
|
|
20240318,162400,533397000,26400,26400,26400,26400,0
|
|
20240318,162300,533397000,26400,26400,26400,26400,0
|
|
20240318,162200,533397000,26400,26400,26400,26400,0
|
|
20240318,162100,533397000,26400,26400,26400,26400,0
|
|
20240318,162000,533397000,26400,26400,26400,26400,0
|
|
20240318,161900,533397000,26400,26400,26400,26400,0
|
|
20240318,161800,533397000,26400,26400,26400,26400,567
|
|
20240318,161700,533397000,26400,26400,26400,26400,0
|
|
20240318,161600,533397000,26400,26400,26400,26400,0
|
|
20240318,161500,533397000,26400,26400,26400,26400,0
|
|
20240318,161400,533397000,26400,26400,26400,26400,0
|
|
20240318,161300,533397000,26400,26400,26400,26400,0
|
|
20240318,161200,533397000,26400,26400,26400,26400,0
|
|
20240318,161100,533397000,26400,26400,26400,26400,0
|
|
20240318,161000,533397000,26400,26400,26400,26400,0
|
|
20240318,160900,533397000,26400,26400,26400,26400,0
|
|
20240318,160800,533397000,26400,26400,26400,26400,0
|
|
20240318,160700,533397000,26400,26400,26400,26400,0
|
|
20240318,160600,533397000,26400,26400,26400,26400,0
|
|
20240318,160500,533397000,26400,26400,26400,26400,0
|
|
20240318,160400,533397000,26400,26400,26400,26400,0
|
|
20240318,160300,533397000,26400,26400,26400,26400,0
|
|
20240318,160200,533397000,26400,26400,26400,26400,0
|
|
20240318,160100,533397000,26400,26400,26400,26400,0
|
|
20240318,160000,533397000,26400,26400,26400,26400,0
|
|
20240318,155900,533397000,26400,26400,26400,26400,0
|
|
20240318,155800,533397000,26400,26400,26400,26400,0
|
|
20240318,155700,533397000,26400,26400,26400,26400,0
|
|
20240318,155600,533397000,26400,26400,26400,26400,0
|
|
20240318,155500,533397000,26400,26400,26400,26400,0
|
|
20240318,155400,533397000,26400,26400,26400,26400,0
|
|
20240318,155300,533397000,26400,26400,26400,26400,0
|
|
20240318,155200,533397000,26400,26400,26400,26400,0
|
|
20240318,155100,533397000,26400,26400,26400,26400,0
|
|
20240318,155000,533397000,26400,26400,26400,26400,0
|
|
20240318,154900,533397000,26400,26400,26400,26400,0
|
|
20240318,154800,533397000,26400,26400,26400,26400,567
|
|
20240318,154700,533397000,26400,26400,26400,26400,0
|
|
20240318,154600,533397000,26400,26400,26400,26400,0
|
|
20240318,154500,533397000,26400,26400,26400,26400,0
|
|
20240318,154400,533397000,26400,26400,26400,26400,0
|
|
20240318,154300,533397000,26400,26400,26400,26400,0
|
|
20240318,154200,533397000,26400,26400,26400,26400,0
|
|
20240318,154100,533397000,26400,26400,26400,26400,0
|
|
20240318,154000,533397000,26400,26400,26400,26400,0
|
|
20240318,153900,533397000,26400,26400,26400,26400,0
|
|
20240318,153800,533397000,26400,26400,26400,26400,0
|
|
20240318,153700,533397000,26400,26400,26400,26400,0
|
|
20240318,153600,533397000,26400,26400,26400,26400,0
|
|
20240318,153500,533397000,26400,26400,26400,26400,0
|
|
20240318,153400,533397000,26400,26400,26400,26400,0
|
|
20240318,153300,533397000,26400,26400,26400,26400,0
|
|
20240318,153200,533397000,26400,26400,26400,26400,0
|
|
20240318,153100,533397000,26400,26400,26400,26400,0
|
|
20240318,153000,533397000,26400,26400,26400,26400,567
|
|
20240318,152900,518428200,26300,26300,26300,26300,0
|
|
20240318,152800,518428200,26300,26300,26300,26300,0
|
|
20240318,152700,518428200,26300,26300,26300,26300,0
|
|
20240318,152600,518428200,26300,26300,26300,26300,0
|
|
20240318,152500,518428200,26300,26300,26300,26300,0
|
|
20240318,152400,518428200,26300,26300,26300,26300,0
|
|
20240318,152300,518428200,26300,26300,26300,26300,0
|
|
20240318,152200,518428200,26300,26300,26300,26300,0
|
|
20240318,152100,518428200,26300,26300,26300,26300,0
|
|
20240318,152000,518428200,26300,26300,26300,26300,0
|
|
20240318,151900,518428200,26300,26300,26300,26300,17
|
|
20240318,151800,517981100,26300,26350,26350,26300,43
|
|
20240318,151700,516850150,26350,26350,26350,26350,60
|
|
20240318,151600,515269150,26350,26350,26350,26350,2
|
|
20240318,151500,515216450,26350,26350,26350,26350,147
|
|
20240318,151400,511343000,26350,26350,26350,26350,330
|
|
20240318,151300,502647500,26300,26300,26300,26300,1
|
|
20240318,151200,502621200,26350,26350,26350,26350,1
|
|
20240318,151100,502594850,26300,26300,26300,26300,2
|
|
20240318,151000,502542250,26300,26300,26300,26300,0
|
|
20240318,150900,502542250,26300,26350,26350,26300,164
|
|
20240318,150800,498220900,26350,26350,26350,26350,2
|
|
20240318,150700,498168200,26300,26300,26300,26300,17
|
|
20240318,150600,497721100,26300,26300,26300,26300,20
|
|
20240318,150500,497195100,26300,26350,26350,26300,3
|
|
20240318,150400,497116150,26350,26350,26350,26350,0
|
|
20240318,150300,497116150,26350,26300,26350,26300,2
|
|
20240318,150200,497063500,26350,26350,26350,26350,1
|
|
20240318,150100,497037150,26300,26300,26300,26300,1
|
|
20240318,150000,497010850,26350,26350,26350,26350,13
|
|
20240318,145900,496668300,26350,26350,26350,26350,1
|
|
20240318,145800,496641950,26300,26350,26350,26300,13
|
|
20240318,145700,496299500,26300,26300,26300,26300,0
|
|
20240318,145600,496299500,26300,26350,26350,26300,22
|
|
20240318,145500,495719850,26350,26350,26350,26350,1
|
|
20240318,145400,495693500,26350,26350,26350,26300,182
|
|
20240318,145300,490897850,26350,26350,26350,26350,12
|
|
20240318,145200,490581650,26300,26350,26350,26300,10
|
|
20240318,145100,490318350,26350,26350,26350,26350,6
|
|
20240318,145000,490160250,26350,26350,26350,26350,0
|
|
20240318,144900,490160250,26350,26350,26350,26350,12
|
|
20240318,144800,489844050,26350,26350,26350,26350,41
|
|
20240318,144700,488763700,26350,26350,26350,26350,0
|
|
20240318,144600,488763700,26350,26300,26350,26300,22
|
|
20240318,144500,488184100,26350,26350,26350,26350,0
|
|
20240318,144400,488184100,26350,26350,26350,26350,11
|
|
20240318,144300,487894250,26350,26300,26350,26300,12
|
|
20240318,144200,487578100,26300,26300,26300,26300,1
|
|
20240318,144100,487551800,26300,26300,26300,26300,96
|
|
20240318,144000,485027000,26350,26350,26350,26350,95
|
|
20240318,143900,482523750,26350,26400,26400,26350,13
|
|
20240318,143800,482180650,26300,26300,26300,26300,0
|
|
20240318,143700,482180650,26300,26300,26300,26300,1
|
|
20240318,143600,482154350,26350,26400,26400,26350,20
|
|
20240318,143500,481626750,26350,26350,26350,26350,1
|
|
20240318,143400,481600400,26350,26400,26400,26350,13
|
|
20240318,143300,481257250,26350,26350,26350,26350,7
|
|
20240318,143200,481072800,26400,26400,26400,26400,11
|
|
20240318,143100,480782400,26350,26400,26400,26350,2
|
|
20240318,143000,480729650,26350,26400,26400,26350,9
|
|
20240318,142900,480492350,26400,26350,26400,26350,18
|
|
20240318,142800,480017200,26350,26350,26350,26350,4
|
|
20240318,142700,479911800,26300,26300,26300,26300,0
|
|
20240318,142600,479911800,26300,26350,26350,26300,116
|
|
20240318,142500,476855300,26300,26300,26300,26300,0
|
|
20240318,142400,476855300,26300,26350,26350,26300,12
|
|
20240318,142300,476539150,26350,26350,26350,26350,0
|
|
20240318,142200,476539150,26350,26300,26350,26300,13
|
|
20240318,142100,476196650,26300,26300,26300,26300,16
|
|
20240318,142000,475775850,26250,26250,26250,26250,3
|
|
20240318,141900,475697100,26300,26300,26300,26300,11
|
|
20240318,141800,475407800,26300,26300,26300,26300,0
|
|
20240318,141700,475407800,26300,26300,26300,26300,116
|
|
20240318,141600,472357000,26300,26350,26350,26300,189
|
|
20240318,141500,467381900,26350,26350,26350,26350,0
|
|
20240318,141400,467381900,26350,26350,26350,26350,15
|
|
20240318,141300,466986650,26350,26350,26350,26350,0
|
|
20240318,141200,466986650,26350,26350,26350,26350,11
|
|
20240318,141100,466696800,26350,26350,26350,26350,12
|
|
20240318,141000,466380600,26300,26300,26300,26300,0
|
|
20240318,140900,466380600,26300,26350,26350,26300,12
|
|
20240318,140800,466064450,26300,26300,26300,26300,104
|
|
20240318,140700,463329250,26300,26300,26300,26300,11
|
|
20240318,140600,463039950,26300,26300,26300,26300,0
|
|
20240318,140500,463039950,26300,26250,26300,26250,80
|
|
20240318,140400,460939350,26300,26300,26300,26300,11
|
|
20240318,140300,460650050,26300,26300,26300,26300,11
|
|
20240318,140200,460360750,26300,26300,26300,26300,11
|
|
20240318,140100,460071450,26300,26300,26300,26300,0
|
|
20240318,140000,460071450,26300,26300,26300,26300,11
|
|
20240318,135900,459782150,26300,26300,26300,26300,12
|
|
20240318,135800,459466550,26300,26300,26300,26300,0
|
|
20240318,135700,459466550,26300,26300,26300,26300,11
|
|
20240318,135600,459177250,26300,26300,26300,26300,1
|
|
20240318,135500,459150950,26300,26300,26300,26300,11
|
|
20240318,135400,458861650,26300,26300,26300,26300,217
|
|
20240318,135300,453154550,26350,26350,26350,26350,0
|
|
20240318,135200,453154550,26350,26350,26350,26350,11
|
|
20240318,135100,452864700,26300,26300,26300,26300,0
|
|
20240318,135000,452864700,26300,26300,26300,26300,207
|
|
20240318,134900,447420600,26250,26300,26300,26250,338
|
|
20240318,134800,438540900,26300,26300,26300,26300,15
|
|
20240318,134700,438146400,26300,26300,26300,26300,13
|
|
20240318,134600,437804500,26300,26350,26350,26300,448
|
|
20240318,134500,426021550,26400,26400,26400,26400,11
|
|
20240318,134400,425731150,26350,26350,26350,26350,1
|
|
20240318,134300,425704800,26400,26400,26400,26400,11
|
|
20240318,134200,425414400,26350,26400,26400,26350,17
|
|
20240318,134100,424965700,26400,26400,26400,26400,5
|
|
20240318,134000,424833700,26400,26350,26400,26350,12
|
|
20240318,133900,424516950,26350,26350,26350,26350,61
|
|
20240318,133800,422909600,26400,26400,26400,26400,11
|
|
20240318,133700,422619200,26350,26400,26400,26350,12
|
|
20240318,133600,422302450,26350,26350,26350,26350,1
|
|
20240318,133500,422276100,26350,26300,26350,26300,115
|
|
20240318,133400,419247100,26300,26300,26300,26300,4
|
|
20240318,133300,419141900,26300,26250,26300,26250,104
|
|
20240318,133200,416411350,26350,26300,26350,26300,222
|
|
20240318,133100,410572600,26300,26300,26300,26300,0
|
|
20240318,133000,410572600,26300,26300,26300,26300,12
|
|
20240318,132900,410257000,26300,26300,26300,26300,9
|
|
20240318,132800,410020300,26300,26250,26300,26250,12
|
|
20240318,132700,409705200,26250,26300,26300,26250,21
|
|
20240318,132600,409153400,26300,26300,26300,26300,50
|
|
20240318,132500,407838400,26300,26300,26300,26300,31
|
|
20240318,132400,407023100,26300,26300,26300,26300,500
|
|
20240318,132300,393873100,26300,26300,26300,26300,23
|
|
20240318,132200,393268200,26300,26300,26300,26300,2
|
|
20240318,132100,393215600,26350,26350,26350,26350,0
|
|
20240318,132000,393215600,26350,26350,26350,26350,18
|
|
20240318,131900,392741300,26300,26300,26300,26300,0
|
|
20240318,131800,392741300,26300,26350,26350,26300,13
|
|
20240318,131700,392398800,26350,26350,26350,26350,0
|
|
20240318,131600,392398800,26350,26300,26350,26300,12
|
|
20240318,131500,392082650,26300,26300,26300,26300,2
|
|
20240318,131400,392030050,26300,26300,26300,26300,0
|
|
20240318,131300,392030050,26300,26300,26300,26300,26
|
|
20240318,131200,391346250,26300,26300,26300,26300,1
|
|
20240318,131100,391319950,26300,26300,26300,26300,9
|
|
20240318,131000,391083250,26300,26300,26300,26300,2
|
|
20240318,130900,391030650,26300,26300,26300,26300,0
|
|
20240318,130800,391030650,26300,26300,26300,26300,11
|
|
20240318,130700,390741350,26250,26250,26250,26250,24
|
|
20240318,130600,390111350,26300,26300,26300,26300,23
|
|
20240318,130500,389506450,26300,26300,26300,26300,0
|
|
20240318,130400,389506450,26300,26300,26300,26300,10
|
|
20240318,130300,389243450,26300,26300,26300,26300,1
|
|
20240318,130200,389217150,26250,26250,26250,26250,115
|
|
20240318,130100,386198400,26300,26250,26300,26250,22
|
|
20240318,130000,385620300,26300,26300,26300,26300,11
|
|
20240318,125900,385331000,26300,26300,26300,26300,0
|
|
20240318,125800,385331000,26300,26300,26300,26300,161
|
|
20240318,125700,381096700,26300,26300,26300,26300,0
|
|
20240318,125600,381096700,26300,26300,26300,26300,11
|
|
20240318,125500,380807400,26300,26300,26300,26300,13
|
|
20240318,125400,380465500,26300,26300,26300,26300,1
|
|
20240318,125300,380439200,26300,26300,26300,26300,11
|
|
20240318,125200,380149900,26350,26350,26350,26350,2
|
|
20240318,125100,380097200,26350,26300,26350,26300,14
|
|
20240318,125000,379728850,26350,26350,26350,26350,6
|
|
20240318,124900,379570750,26300,26300,26300,26300,226
|
|
20240318,124800,373626950,26300,26250,26350,26250,188
|
|
20240318,124700,368691750,26300,26300,26300,26300,300
|
|
20240318,124600,360801750,26300,26300,26300,26300,221
|
|
20240318,124500,354989450,26300,26300,26300,26300,0
|
|
20240318,124400,354989450,26300,26300,26300,26300,111
|
|
20240318,124300,352070150,26300,26300,26300,26300,12
|
|
20240318,124200,351754550,26300,26300,26300,26300,0
|
|
20240318,124100,351754550,26300,26300,26300,26300,11
|
|
20240318,124000,351465250,26300,26300,26300,26300,0
|
|
20240318,123900,351465250,26300,26300,26300,26300,21
|
|
20240318,123800,350912950,26300,26300,26300,26300,12
|
|
20240318,123700,350597350,26300,26300,26300,26300,19
|
|
20240318,123600,350097650,26350,26300,26350,26300,13
|
|
20240318,123500,349755200,26350,26350,26350,26350,0
|
|
20240318,123400,349755200,26350,26300,26350,26300,12
|
|
20240318,123300,349439050,26350,26350,26350,26350,0
|
|
20240318,123200,349439050,26350,26350,26350,26350,11
|
|
20240318,123100,349149200,26300,26350,26350,26300,20
|
|
20240318,123000,348622250,26350,26300,26350,26300,6
|
|
20240318,122900,348464200,26300,26350,26350,26300,23
|
|
20240318,122800,347858750,26300,26300,26300,26300,0
|
|
20240318,122700,347858750,26300,26350,26350,26200,802
|
|
20240318,122600,326813400,26350,26350,26350,26350,12
|
|
20240318,122500,326497200,26300,26350,26350,26300,22
|
|
20240318,122400,325917550,26350,26350,26350,26350,11
|
|
20240318,122300,325627700,26300,26300,26300,26300,2
|
|
20240318,122200,325575100,26350,26350,26350,26350,11
|
|
20240318,122100,325285250,26300,26350,26350,26300,12
|
|
20240318,122000,324969100,26350,26350,26350,26350,0
|
|
20240318,121900,324969100,26350,26300,26350,26300,13
|
|
20240318,121800,324626600,26350,26350,26350,26350,0
|
|
20240318,121700,324626600,26350,26300,26350,26300,13
|
|
20240318,121600,324284150,26350,26350,26350,26350,11
|
|
20240318,121500,323994300,26300,26300,26300,26300,70
|
|
20240318,121400,322153300,26300,26300,26300,26300,8
|
|
20240318,121300,321942900,26300,26300,26300,26300,3
|
|
20240318,121200,321864000,26300,26350,26350,26300,12
|
|
20240318,121100,321547850,26350,26350,26350,26350,11
|
|
20240318,121000,321258000,26300,26300,26300,26300,12
|
|
20240318,120900,320942400,26300,26350,26350,26300,21
|
|
20240318,120800,320389550,26300,26300,26300,26300,2
|
|
20240318,120700,320336950,26350,26350,26350,26350,12
|
|
20240318,120600,320020750,26300,26300,26300,26300,1
|
|
20240318,120500,319994450,26350,26350,26350,26350,71
|
|
20240318,120400,318123600,26350,26300,26350,26300,13
|
|
20240318,120300,317781150,26300,26300,26300,26300,50
|
|
20240318,120200,316466150,26350,26300,26350,26300,13
|
|
20240318,120100,316123650,26350,26350,26350,26350,0
|
|
20240318,120000,316123650,26350,26350,26350,26350,11
|
|
20240318,115900,315833800,26300,26250,26300,26250,333
|
|
20240318,115800,307090900,26300,26300,26300,26300,25
|
|
20240318,115700,306433400,26300,26350,26350,26300,13
|
|
20240318,115600,306090950,26350,26350,26350,26350,0
|
|
20240318,115500,306090950,26350,26300,26350,26300,14
|
|
20240318,115400,305722150,26350,26350,26350,26350,11
|
|
20240318,115300,305432300,26300,26300,26300,26300,1
|
|
20240318,115200,305406000,26350,26350,26350,26350,11
|
|
20240318,115100,305116150,26300,26300,26300,26300,2
|
|
20240318,115000,305063550,26300,26300,26300,26300,16
|
|
20240318,114900,304642750,26300,26300,26300,26300,61
|
|
20240318,114800,303038450,26250,26300,26300,26250,297
|
|
20240318,114700,295235450,26350,26300,26350,26300,12
|
|
20240318,114600,294919300,26300,26300,26300,26300,94
|
|
20240318,114500,292447100,26350,26300,26350,26300,14
|
|
20240318,114400,292078250,26300,26300,26300,26300,50
|
|
20240318,114300,290763250,26350,26350,26350,26350,12
|
|
20240318,114200,290447050,26300,26350,26350,26300,17
|
|
20240318,114100,289999200,26300,26300,26300,26300,116
|
|
20240318,114000,286948400,26350,26350,26350,26350,11
|
|
20240318,113900,286658550,26350,26350,26350,26350,0
|
|
20240318,113800,286658550,26350,26350,26350,26350,12
|
|
20240318,113700,286342350,26350,26350,26350,26350,11
|
|
20240318,113600,286052500,26350,26350,26350,26350,1
|
|
20240318,113500,286026150,26350,26350,26350,26350,11
|
|
20240318,113400,285736300,26350,26350,26350,26350,11
|
|
20240318,113300,285446450,26400,26400,26400,26400,0
|
|
20240318,113200,285446450,26400,26350,26400,26300,17
|
|
20240318,113100,284998500,26350,26350,26350,26350,59
|
|
20240318,113000,283443850,26400,26400,26400,26400,12
|
|
20240318,112900,283127050,26400,26400,26400,26400,0
|
|
20240318,112800,283127050,26400,26350,26400,26350,11
|
|
20240318,112700,282836700,26400,26400,26400,26400,12
|
|
20240318,112600,282519900,26350,26350,26350,26350,9
|
|
20240318,112500,282282750,26350,26450,26450,26350,16
|
|
20240318,112400,281860350,26400,26400,26400,26400,1
|
|
20240318,112300,281833950,26400,26400,26400,26400,7
|
|
20240318,112200,281649150,26350,26350,26350,26350,1
|
|
20240318,112100,281622800,26350,26350,26350,26350,0
|
|
20240318,112000,281622800,26350,26350,26350,26350,15
|
|
20240318,111900,281227550,26350,26350,26350,26350,48
|
|
20240318,111800,279962750,26400,26400,26400,26400,11
|
|
20240318,111700,279672350,26350,26350,26350,26350,2
|
|
20240318,111600,279619650,26400,26400,26400,26400,11
|
|
20240318,111500,279329250,26400,26350,26400,26350,17
|
|
20240318,111400,278880500,26400,26400,26400,26400,0
|
|
20240318,111300,278880500,26400,26350,26400,26350,122
|
|
20240318,111200,275665250,26400,26400,26400,26400,64
|
|
20240318,111100,273975650,26400,26400,26400,26400,11
|
|
20240318,111000,273685250,26350,26350,26350,26350,2
|
|
20240318,110900,273632550,26350,26350,26350,26350,6
|
|
20240318,110800,273474450,26350,26400,26400,26350,12
|
|
20240318,110700,273157700,26350,26350,26350,26350,10
|
|
20240318,110600,272894200,26400,26350,26400,26350,12
|
|
20240318,110500,272577450,26400,26400,26400,26400,11
|
|
20240318,110400,272287050,26350,26350,26350,26350,2
|
|
20240318,110300,272234350,26400,26400,26400,26400,12
|
|
20240318,110200,271917550,26350,26350,26350,26350,3
|
|
20240318,110100,271838500,26400,26350,26400,26350,25
|
|
20240318,110000,271179200,26350,26400,26400,26350,22
|
|
20240318,105900,270598950,26400,26400,26400,26400,0
|
|
20240318,105800,270598950,26400,26350,26400,26350,15
|
|
20240318,105700,270203050,26400,26400,26400,26400,1
|
|
20240318,105600,270176650,26350,26350,26350,26350,11
|
|
20240318,105500,269886800,26400,26400,26400,26400,0
|
|
20240318,105400,269886800,26400,26400,26400,26400,11
|
|
20240318,105300,269596400,26350,26350,26400,26350,32
|
|
20240318,105200,268752650,26350,26350,26350,26350,3
|
|
20240318,105100,268673600,26350,26400,26400,26350,45
|
|
20240318,105000,267486050,26400,26400,26400,26400,0
|
|
20240318,104900,267486050,26400,26400,26400,26400,1
|
|
20240318,104800,267459650,26400,26400,26400,26400,0
|
|
20240318,104700,267459650,26400,26400,26400,26400,1
|
|
20240318,104600,267433250,26400,26400,26400,26400,11
|
|
20240318,104500,267142850,26400,26400,26400,26400,1
|
|
20240318,104400,267116450,26400,26400,26400,26400,10
|
|
20240318,104300,266852450,26350,26400,26400,26350,30
|
|
20240318,104200,266060500,26450,26450,26450,26450,2
|
|
20240318,104100,266007600,26450,26400,26450,26400,21
|
|
20240318,104000,265452200,26400,26400,26400,26400,0
|
|
20240318,103900,265452200,26400,26350,26400,26350,14
|
|
20240318,103800,265082700,26400,26350,26400,26350,19
|
|
20240318,103700,264581150,26300,26300,26300,26300,0
|
|
20240318,103600,264581150,26300,26350,26350,26300,12
|
|
20240318,103500,264265000,26300,26300,26300,26300,0
|
|
20240318,103400,264265000,26300,26350,26350,26300,13
|
|
20240318,103300,263922500,26250,26350,26350,26250,131
|
|
20240318,103200,260480500,26350,26350,26350,26350,0
|
|
20240318,103100,260480500,26350,26350,26350,26350,22
|
|
20240318,103000,259900800,26400,26400,26400,26400,1
|
|
20240318,102900,259874400,26400,26400,26400,26400,11
|
|
20240318,102800,259584000,26400,26400,26400,26350,21
|
|
20240318,102700,259029650,26350,26350,26350,26350,2
|
|
20240318,102600,258976950,26250,26250,26250,26250,0
|
|
20240318,102500,258976950,26250,26300,26300,26250,300
|
|
20240318,102400,251101400,26400,26400,26400,26400,0
|
|
20240318,102300,251101400,26400,26300,26400,26300,360
|
|
20240318,102200,241631400,26350,26350,26350,26350,99
|
|
20240318,102100,239022750,26350,26400,26400,26350,12
|
|
20240318,102000,238706000,26350,26350,26350,26350,606
|
|
20240318,101900,222737900,26350,26400,26400,26350,35
|
|
20240318,101800,221815100,26350,26350,26350,26350,300
|
|
20240318,101700,213910100,26400,26350,26400,26350,12
|
|
20240318,101600,213593350,26400,26400,26400,26400,72
|
|
20240318,101500,211692550,26400,26400,26400,26400,1
|
|
20240318,101400,211666150,26400,26400,26400,26400,5
|
|
20240318,101300,211534150,26400,26400,26400,26400,12
|
|
20240318,101200,211217350,26350,26350,26350,26350,0
|
|
20240318,101100,211217350,26350,26400,26400,26350,121
|
|
20240318,101000,208028400,26400,26400,26400,26400,0
|
|
20240318,100900,208028400,26400,26400,26400,26400,11
|
|
20240318,100800,207738000,26350,26400,26400,26350,28
|
|
20240318,100700,206999650,26350,26400,26450,26350,15
|
|
20240318,100600,206603750,26450,26450,26450,26450,118
|
|
20240318,100500,203482650,26400,26400,26400,26400,181
|
|
20240318,100400,198704250,26400,26450,26450,26400,2
|
|
20240318,100300,198651400,26450,26450,26450,26450,1
|
|
20240318,100200,198624950,26400,26450,26450,26400,3
|
|
20240318,100100,198545650,26400,26400,26400,26400,0
|
|
20240318,100000,198545650,26400,26400,26400,26350,141
|
|
20240318,095900,194823300,26450,26450,26450,26450,68
|
|
20240318,095800,193024700,26450,26450,26450,26450,0
|
|
20240318,095700,193024700,26450,26450,26450,26450,2
|
|
20240318,095600,192971800,26450,26450,26450,26450,1
|
|
20240318,095500,192945350,26450,26450,26450,26450,0
|
|
20240318,095400,192945350,26450,26450,26450,26450,2
|
|
20240318,095300,192892450,26450,26450,26450,26450,2
|
|
20240318,095200,192839550,26450,26400,26450,26400,128
|
|
20240318,095100,189458450,26400,26400,26400,26400,0
|
|
20240318,095000,189458450,26400,26400,26400,26400,1
|
|
20240318,094900,189432050,26350,26350,26350,26350,0
|
|
20240318,094800,189432050,26350,26350,26350,26350,20
|
|
20240318,094700,188905050,26350,26400,26400,26350,27
|
|
20240318,094600,188193000,26350,26350,26350,26350,39
|
|
20240318,094500,187165350,26350,26350,26350,26350,11
|
|
20240318,094400,186875500,26300,26350,26350,26300,12
|
|
20240318,094300,186559350,26300,26300,26300,26300,24
|
|
20240318,094200,185928150,26300,26350,26350,26300,33
|
|
20240318,094100,185059700,26300,26350,26350,26300,39
|
|
20240318,094000,184033900,26350,26350,26350,26350,27
|
|
20240318,093900,183322450,26350,26400,26400,26350,7
|
|
20240318,093800,183137750,26400,26400,26450,26400,13
|
|
20240318,093700,182794500,26400,26400,26400,26400,11
|
|
20240318,093600,182504100,26400,26400,26400,26400,0
|
|
20240318,093500,182504100,26400,26400,26400,26400,12
|
|
20240318,093400,182187300,26400,26400,26400,26400,2
|
|
20240318,093300,182134500,26400,26450,26450,26350,14
|
|
20240318,093200,181764950,26400,26400,26400,26400,448
|
|
20240318,093100,169937750,26400,26400,26400,26400,14
|
|
20240318,093000,169568150,26450,26250,26450,26250,39
|
|
20240318,092900,168540950,26250,26250,26250,26250,21
|
|
20240318,092800,167989700,26250,26250,26250,26250,43
|
|
20240318,092700,166860950,26200,26300,26300,26200,599
|
|
20240318,092600,151162750,26300,26300,26300,26300,1
|
|
20240318,092500,151136450,26250,26250,26250,26250,8
|
|
20240318,092400,150926450,26200,26300,26300,26200,205
|
|
20240318,092300,145536950,26300,26150,26350,26150,127
|
|
20240318,092200,142212750,26150,26200,26200,26150,1744
|
|
20240318,092100,96592000,26200,26250,26250,26200,192
|
|
20240318,092000,91553350,26250,26250,26250,26250,33
|
|
20240318,091900,90687100,26250,26250,26250,26250,202
|
|
20240318,091800,85384600,26250,26250,26250,26250,107
|
|
20240318,091700,82575850,26250,26250,26250,26250,83
|
|
20240318,091600,80397100,26300,26300,26300,26300,0
|
|
20240318,091500,80397100,26300,26350,26350,26300,879
|
|
20240318,091400,57273150,26400,26350,26400,26350,3
|
|
20240318,091300,57194050,26450,26350,26450,26350,15
|
|
20240318,091200,56798700,26350,26350,26450,26350,10
|
|
20240318,091100,56535100,26350,26450,26500,26350,787
|
|
20240318,091000,35779050,26500,26500,26500,26500,14
|
|
20240318,090900,35408050,26400,26450,26450,26400,189
|
|
20240318,090800,30409100,26400,26400,26400,26400,37
|
|
20240318,090700,29432300,26450,26400,26450,26400,115
|
|
20240318,090600,26391250,26500,26550,26550,26400,307
|
|
20240318,090500,18266850,26550,26400,26550,26400,22
|
|
20240318,090400,17685750,26550,26450,26550,26400,53
|
|
20240318,090300,16285350,26400,26400,26450,26400,64
|
|
20240318,090200,14594600,26450,26300,26450,26300,3
|
|
20240318,090100,14515550,26300,26400,26400,26300,473
|
|
20240318,090000,2070400,26500,26550,26550,26500,78
|