580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183700,490269000,253000,253000,253000,253000,9
|
|
20240328,183600,490269000,253000,253000,253000,253000,0
|
|
20240328,183500,490269000,253000,253000,253000,253000,0
|
|
20240328,183400,490269000,253000,253000,253000,253000,0
|
|
20240328,183300,490269000,253000,253000,253000,253000,0
|
|
20240328,183200,490269000,253000,253000,253000,253000,0
|
|
20240328,183100,490269000,253000,253000,253000,253000,0
|
|
20240328,183000,490269000,253000,253000,253000,253000,0
|
|
20240328,182900,490269000,253000,253000,253000,253000,0
|
|
20240328,182800,490269000,253000,253000,253000,253000,0
|
|
20240328,182700,490269000,253000,253000,253000,253000,0
|
|
20240328,182600,490269000,253000,253000,253000,253000,0
|
|
20240328,182500,490269000,253000,253000,253000,253000,0
|
|
20240328,182400,490269000,253000,253000,253000,253000,0
|
|
20240328,182300,490269000,253000,253000,253000,253000,0
|
|
20240328,182200,490269000,253000,253000,253000,253000,0
|
|
20240328,182100,490269000,253000,253000,253000,253000,0
|
|
20240328,182000,490269000,253000,253000,253000,253000,0
|
|
20240328,181900,490269000,253000,253000,253000,253000,0
|
|
20240328,181800,490269000,253000,253000,253000,253000,0
|
|
20240328,181700,490269000,253000,253000,253000,253000,0
|
|
20240328,181600,490269000,253000,253000,253000,253000,0
|
|
20240328,181500,490269000,253000,253000,253000,253000,0
|
|
20240328,181400,490269000,253000,253000,253000,253000,0
|
|
20240328,181300,490269000,253000,253000,253000,253000,0
|
|
20240328,181200,490269000,253000,253000,253000,253000,0
|
|
20240328,181100,490269000,253000,253000,253000,253000,0
|
|
20240328,181000,490269000,253000,253000,253000,253000,0
|
|
20240328,180900,490269000,253000,253000,253000,253000,0
|
|
20240328,180800,490269000,253000,253000,253000,253000,0
|
|
20240328,180700,490269000,253000,253000,253000,253000,9
|
|
20240328,180600,490269000,253000,253000,253000,253000,0
|
|
20240328,180500,490269000,253000,253000,253000,253000,0
|
|
20240328,180400,490269000,253000,253000,253000,253000,0
|
|
20240328,180300,490269000,253000,253000,253000,253000,0
|
|
20240328,180200,490269000,253000,253000,253000,253000,0
|
|
20240328,180100,490269000,253000,253000,253000,253000,0
|
|
20240328,180000,490269000,253000,253000,253000,253000,0
|
|
20240328,175900,490269000,253000,253000,253000,253000,0
|
|
20240328,175800,490269000,253000,253000,253000,253000,0
|
|
20240328,175700,490269000,253000,253000,253000,253000,0
|
|
20240328,175600,490269000,253000,253000,253000,253000,0
|
|
20240328,175500,490269000,253000,253000,253000,253000,0
|
|
20240328,175400,490269000,253000,253000,253000,253000,0
|
|
20240328,175300,490269000,253000,253000,253000,253000,0
|
|
20240328,175200,490269000,253000,253000,253000,253000,0
|
|
20240328,175100,490269000,253000,253000,253000,253000,0
|
|
20240328,175000,490269000,253000,253000,253000,253000,0
|
|
20240328,174900,490269000,253000,253000,253000,253000,0
|
|
20240328,174800,490269000,253000,253000,253000,253000,0
|
|
20240328,174700,490269000,253000,253000,253000,253000,0
|
|
20240328,174600,490269000,253000,253000,253000,253000,0
|
|
20240328,174500,490269000,253000,253000,253000,253000,0
|
|
20240328,174400,490269000,253000,253000,253000,253000,0
|
|
20240328,174300,490269000,253000,253000,253000,253000,0
|
|
20240328,174200,490269000,253000,253000,253000,253000,0
|
|
20240328,174100,490269000,253000,253000,253000,253000,0
|
|
20240328,174000,490269000,253000,253000,253000,253000,0
|
|
20240328,173900,490269000,253000,253000,253000,253000,0
|
|
20240328,173800,490269000,253000,253000,253000,253000,0
|
|
20240328,173700,490269000,253000,253000,253000,253000,9
|
|
20240328,173600,490269000,253000,253000,253000,253000,0
|
|
20240328,173500,490269000,253000,253000,253000,253000,0
|
|
20240328,173400,490269000,253000,253000,253000,253000,0
|
|
20240328,173300,490269000,253000,253000,253000,253000,0
|
|
20240328,173200,490269000,253000,253000,253000,253000,0
|
|
20240328,173100,490269000,253000,253000,253000,253000,0
|
|
20240328,173000,490269000,253000,253000,253000,253000,0
|
|
20240328,172900,490269000,253000,253000,253000,253000,0
|
|
20240328,172800,490269000,253000,253000,253000,253000,0
|
|
20240328,172700,490269000,253000,253000,253000,253000,0
|
|
20240328,172600,490269000,253000,253000,253000,253000,0
|
|
20240328,172500,490269000,253000,253000,253000,253000,0
|
|
20240328,172400,490269000,253000,253000,253000,253000,0
|
|
20240328,172300,490269000,253000,253000,253000,253000,0
|
|
20240328,172200,490269000,253000,253000,253000,253000,0
|
|
20240328,172100,490269000,253000,253000,253000,253000,0
|
|
20240328,172000,490269000,253000,253000,253000,253000,0
|
|
20240328,171900,490269000,253000,253000,253000,253000,0
|
|
20240328,171800,490269000,253000,253000,253000,253000,0
|
|
20240328,171700,490269000,253000,253000,253000,253000,0
|
|
20240328,171600,490269000,253000,253000,253000,253000,0
|
|
20240328,171500,490269000,253000,253000,253000,253000,0
|
|
20240328,171400,490269000,253000,253000,253000,253000,0
|
|
20240328,171300,490269000,253000,253000,253000,253000,0
|
|
20240328,171200,490269000,253000,253000,253000,253000,0
|
|
20240328,171100,490269000,253000,253000,253000,253000,0
|
|
20240328,171000,490269000,253000,253000,253000,253000,0
|
|
20240328,170900,490269000,253000,253000,253000,253000,0
|
|
20240328,170800,490269000,253000,253000,253000,253000,0
|
|
20240328,170700,490269000,253000,253000,253000,253000,9
|
|
20240328,170600,490269000,253000,253000,253000,253000,0
|
|
20240328,170500,490269000,253000,253000,253000,253000,0
|
|
20240328,170400,490269000,253000,253000,253000,253000,0
|
|
20240328,170300,490269000,253000,253000,253000,253000,0
|
|
20240328,170200,490269000,253000,253000,253000,253000,0
|
|
20240328,170100,490269000,253000,253000,253000,253000,0
|
|
20240328,170000,490269000,253000,253000,253000,253000,0
|
|
20240328,165900,490269000,253000,253000,253000,253000,0
|
|
20240328,165800,490269000,253000,253000,253000,253000,0
|
|
20240328,165700,490269000,253000,253000,253000,253000,0
|
|
20240328,165600,490269000,253000,253000,253000,253000,0
|
|
20240328,165500,490269000,253000,253000,253000,253000,0
|
|
20240328,165400,490269000,253000,253000,253000,253000,0
|
|
20240328,165300,490269000,253000,253000,253000,253000,0
|
|
20240328,165200,490269000,253000,253000,253000,253000,0
|
|
20240328,165100,490269000,253000,253000,253000,253000,0
|
|
20240328,165000,490269000,253000,253000,253000,253000,0
|
|
20240328,164900,490269000,253000,253000,253000,253000,0
|
|
20240328,164800,490269000,253000,253000,253000,253000,0
|
|
20240328,164700,490269000,253000,253000,253000,253000,0
|
|
20240328,164600,490269000,253000,253000,253000,253000,0
|
|
20240328,164500,490269000,253000,253000,253000,253000,0
|
|
20240328,164400,490269000,253000,253000,253000,253000,0
|
|
20240328,164300,490269000,253000,253000,253000,253000,0
|
|
20240328,164200,490269000,253000,253000,253000,253000,0
|
|
20240328,164100,490269000,253000,253000,253000,253000,0
|
|
20240328,164000,490269000,253000,253000,253000,253000,0
|
|
20240328,163900,490269000,253000,253000,253000,253000,0
|
|
20240328,163800,490269000,253000,253000,253000,253000,0
|
|
20240328,163700,490269000,253000,253000,253000,253000,9
|
|
20240328,163600,490269000,253000,253000,253000,253000,0
|
|
20240328,163500,490269000,253000,253000,253000,253000,0
|
|
20240328,163400,490269000,253000,253000,253000,253000,0
|
|
20240328,163300,490269000,253000,253000,253000,253000,0
|
|
20240328,163200,490269000,253000,253000,253000,253000,0
|
|
20240328,163100,490269000,253000,253000,253000,253000,0
|
|
20240328,163000,490269000,253000,253000,253000,253000,0
|
|
20240328,162900,490269000,253000,253000,253000,253000,0
|
|
20240328,162800,490269000,253000,253000,253000,253000,0
|
|
20240328,162700,490269000,253000,253000,253000,253000,0
|
|
20240328,162600,490269000,253000,253000,253000,253000,0
|
|
20240328,162500,490269000,253000,253000,253000,253000,0
|
|
20240328,162400,490269000,253000,253000,253000,253000,0
|
|
20240328,162300,490269000,253000,253000,253000,253000,0
|
|
20240328,162200,490269000,253000,253000,253000,253000,0
|
|
20240328,162100,490269000,253000,253000,253000,253000,0
|
|
20240328,162000,490269000,253000,253000,253000,253000,0
|
|
20240328,161900,490269000,253000,253000,253000,253000,0
|
|
20240328,161800,490269000,253000,253000,253000,253000,0
|
|
20240328,161700,490269000,253000,253000,253000,253000,0
|
|
20240328,161600,490269000,253000,253000,253000,253000,0
|
|
20240328,161500,490269000,253000,253000,253000,253000,0
|
|
20240328,161400,490269000,253000,253000,253000,253000,0
|
|
20240328,161300,490269000,253000,253000,253000,253000,0
|
|
20240328,161200,490269000,253000,253000,253000,253000,0
|
|
20240328,161100,490269000,253000,253000,253000,253000,0
|
|
20240328,161000,490269000,253000,253000,253000,253000,0
|
|
20240328,160900,490269000,253000,253000,253000,253000,0
|
|
20240328,160800,490269000,253000,253000,253000,253000,0
|
|
20240328,160700,490269000,253000,253000,253000,253000,9
|
|
20240328,160600,490269000,253000,253000,253000,253000,0
|
|
20240328,160500,490269000,253000,253000,253000,253000,0
|
|
20240328,160400,490269000,253000,253000,253000,253000,0
|
|
20240328,160300,490269000,253000,253000,253000,253000,0
|
|
20240328,160200,490269000,253000,253000,253000,253000,0
|
|
20240328,160100,490269000,253000,253000,253000,253000,0
|
|
20240328,160000,490269000,253000,253000,253000,253000,0
|
|
20240328,155900,490269000,253000,253000,253000,253000,0
|
|
20240328,155800,490269000,253000,253000,253000,253000,0
|
|
20240328,155700,490269000,253000,253000,253000,253000,0
|
|
20240328,155600,490269000,253000,253000,253000,253000,0
|
|
20240328,155500,490269000,253000,253000,253000,253000,0
|
|
20240328,155400,490269000,253000,253000,253000,253000,0
|
|
20240328,155300,490269000,253000,253000,253000,253000,0
|
|
20240328,155200,490269000,253000,253000,253000,253000,0
|
|
20240328,155100,490269000,253000,253000,253000,253000,0
|
|
20240328,155000,490269000,253000,253000,253000,253000,0
|
|
20240328,154900,490269000,253000,253000,253000,253000,0
|
|
20240328,154800,490269000,253000,253000,253000,253000,0
|
|
20240328,154700,490269000,253000,253000,253000,253000,0
|
|
20240328,154600,490269000,253000,253000,253000,253000,0
|
|
20240328,154500,490269000,253000,253000,253000,253000,0
|
|
20240328,154400,490269000,253000,253000,253000,253000,0
|
|
20240328,154300,490269000,253000,253000,253000,253000,0
|
|
20240328,154200,490269000,253000,253000,253000,253000,0
|
|
20240328,154100,490269000,253000,253000,253000,253000,0
|
|
20240328,154000,490269000,253000,253000,253000,253000,0
|
|
20240328,153900,490269000,253000,253000,253000,253000,0
|
|
20240328,153800,490269000,253000,253000,253000,253000,0
|
|
20240328,153700,490269000,253000,253000,253000,253000,9
|
|
20240328,153600,490269000,253000,253000,253000,253000,0
|
|
20240328,153500,490269000,253000,253000,253000,253000,0
|
|
20240328,153400,490269000,253000,253000,253000,253000,0
|
|
20240328,153300,490269000,253000,253000,253000,253000,0
|
|
20240328,153200,490269000,253000,253000,253000,253000,0
|
|
20240328,153100,490269000,253000,253000,253000,253000,0
|
|
20240328,153000,490269000,253000,253000,253000,253000,9
|
|
20240328,152900,487992000,253000,253000,253000,253000,0
|
|
20240328,152800,487992000,253000,253000,253000,253000,0
|
|
20240328,152700,487992000,253000,253000,253000,253000,0
|
|
20240328,152600,487992000,253000,253000,253000,253000,0
|
|
20240328,152500,487992000,253000,253000,253000,253000,0
|
|
20240328,152400,487992000,253000,253000,253000,253000,0
|
|
20240328,152300,487992000,253000,253000,253000,253000,0
|
|
20240328,152200,487992000,253000,253000,253000,253000,0
|
|
20240328,152100,487992000,253000,253000,253000,253000,0
|
|
20240328,152000,487992000,253000,253000,253000,253000,0
|
|
20240328,151900,487992000,253000,253000,253000,253000,2
|
|
20240328,151800,487486000,253000,253000,253000,253000,0
|
|
20240328,151700,487486000,253000,253000,253000,253000,6
|
|
20240328,151600,485968000,252000,252000,252000,252000,2
|
|
20240328,151500,485464000,252000,252000,252000,252000,1
|
|
20240328,151400,485212000,251500,251500,251500,251500,0
|
|
20240328,151300,485212000,251500,251500,251500,251500,0
|
|
20240328,151200,485212000,251500,251500,252000,251500,8
|
|
20240328,151100,483199500,252000,252000,252000,252000,4
|
|
20240328,151000,482191500,251500,251500,251500,251500,7
|
|
20240328,150900,480431000,252000,252000,252000,252000,3
|
|
20240328,150800,479675000,253000,253000,253000,253000,2
|
|
20240328,150700,479169000,253000,252000,253000,252000,3
|
|
20240328,150600,478411000,252000,252500,252500,252000,14
|
|
20240328,150500,474881000,252000,252000,252000,252000,0
|
|
20240328,150400,474881000,252000,252000,252000,252000,0
|
|
20240328,150300,474881000,252000,252500,252500,252000,8
|
|
20240328,150200,472863000,251500,251500,251500,251500,0
|
|
20240328,150100,472863000,251500,251500,251500,251500,0
|
|
20240328,150000,472863000,251500,253000,253000,251500,3
|
|
20240328,145900,472107000,253000,253000,253000,253000,0
|
|
20240328,145800,472107000,253000,253000,253000,253000,1
|
|
20240328,145700,471854000,252000,252000,252000,252000,7
|
|
20240328,145600,470090000,252000,252000,252000,252000,0
|
|
20240328,145500,470090000,252000,252000,252000,252000,4
|
|
20240328,145400,469082000,252000,252000,252000,252000,0
|
|
20240328,145300,469082000,252000,252000,252000,252000,4
|
|
20240328,145200,468074000,251500,251500,251500,251500,0
|
|
20240328,145100,468074000,251500,251500,251500,251500,0
|
|
20240328,145000,468074000,251500,252000,252000,251500,9
|
|
20240328,144900,465807500,253000,252000,253000,252000,9
|
|
20240328,144800,463536500,253000,252000,253000,252000,3
|
|
20240328,144700,462778500,252000,252000,252000,252000,0
|
|
20240328,144600,462778500,252000,252500,252500,252000,9
|
|
20240328,144500,460508500,252000,252000,252000,252000,0
|
|
20240328,144400,460508500,252000,252000,252000,252000,7
|
|
20240328,144300,458744500,252000,252000,252000,252000,0
|
|
20240328,144200,458744500,252000,252000,252000,252000,0
|
|
20240328,144100,458744500,252000,252000,252000,252000,4
|
|
20240328,144000,457736500,252000,252000,252000,252000,1
|
|
20240328,143900,457484500,251500,251500,251500,251500,1
|
|
20240328,143800,457233000,251500,252000,252000,251500,5
|
|
20240328,143700,455973500,251500,252000,252000,251500,27
|
|
20240328,143600,449173000,251500,251500,251500,251500,0
|
|
20240328,143500,449173000,251500,252500,252500,251000,647
|
|
20240328,143400,286213000,252500,252500,252500,252500,0
|
|
20240328,143300,286213000,252500,253000,253000,252500,10
|
|
20240328,143200,283685500,253500,253500,253500,253500,0
|
|
20240328,143100,283685500,253500,253000,253500,253000,22
|
|
20240328,143000,278115000,253000,252500,253000,252500,11
|
|
20240328,142900,275335500,252500,252500,252500,252500,2
|
|
20240328,142800,274830500,252500,252500,252500,252500,4
|
|
20240328,142700,273820500,252500,252500,253000,252500,13
|
|
20240328,142600,270536000,252500,252500,252500,252500,11
|
|
20240328,142500,267758500,252500,252500,252500,252500,3
|
|
20240328,142400,267001000,253000,253000,253000,252500,17
|
|
20240328,142300,262701500,253000,253000,253000,253000,3
|
|
20240328,142200,261942500,253000,253000,253000,253000,6
|
|
20240328,142100,260424500,252500,252500,252500,252500,3
|
|
20240328,142000,259667000,253000,253000,253000,253000,1
|
|
20240328,141900,259414000,253000,253000,253000,253000,4
|
|
20240328,141800,258402000,252500,252500,252500,252500,15
|
|
20240328,141700,254614500,252500,252500,252500,252500,4
|
|
20240328,141600,253604500,253000,252500,253000,252500,6
|
|
20240328,141500,252087500,253000,252500,253000,252500,3
|
|
20240328,141400,251329500,253000,253000,253000,253000,0
|
|
20240328,141300,251329500,253000,252500,253000,252500,8
|
|
20240328,141200,249307000,252500,252500,252500,252500,2
|
|
20240328,141100,248802000,252500,253000,253000,252500,6
|
|
20240328,141000,247285000,253000,253000,253000,253000,0
|
|
20240328,140900,247285000,253000,253000,253000,253000,0
|
|
20240328,140800,247285000,253000,253000,253000,253000,4
|
|
20240328,140700,246273000,253000,253000,253000,253000,3
|
|
20240328,140600,245514000,253000,253000,253000,253000,0
|
|
20240328,140500,245514000,253000,253000,253000,253000,4
|
|
20240328,140400,244502000,253000,252500,253000,252500,13
|
|
20240328,140300,241214000,253000,253000,253000,253000,0
|
|
20240328,140200,241214000,253000,253000,253000,253000,3
|
|
20240328,140100,240455000,253000,253000,253000,253000,1
|
|
20240328,140000,240202000,253000,253000,253000,253000,4
|
|
20240328,135900,239190000,252500,252500,252500,252500,2
|
|
20240328,135800,238685000,252500,252500,252500,252500,1
|
|
20240328,135700,238432500,253000,253000,253000,253000,4
|
|
20240328,135600,237420500,253000,253000,253000,253000,0
|
|
20240328,135500,237420500,253000,253000,253000,253000,1
|
|
20240328,135400,237167500,253000,253000,253000,253000,4
|
|
20240328,135300,236155500,253000,253000,253000,253000,1
|
|
20240328,135200,235902500,253000,253000,253000,253000,0
|
|
20240328,135100,235902500,253000,253000,253000,253000,4
|
|
20240328,135000,234890500,252500,252500,252500,252500,0
|
|
20240328,134900,234890500,252500,253000,253000,252500,5
|
|
20240328,134800,233626000,253000,253000,253000,253000,1
|
|
20240328,134700,233373000,253500,253500,253500,253500,0
|
|
20240328,134600,233373000,253500,253000,253500,253000,5
|
|
20240328,134500,232107500,253000,253000,253000,253000,2
|
|
20240328,134400,231601500,253000,253000,253000,253000,2
|
|
20240328,134300,231095500,253000,253000,253500,253000,6
|
|
20240328,134200,229575500,253000,253000,253000,253000,1
|
|
20240328,134100,229322500,253500,253500,253500,253500,0
|
|
20240328,134000,229322500,253500,253500,253500,253500,4
|
|
20240328,133900,228308500,253500,253500,253500,253500,0
|
|
20240328,133800,228308500,253500,253500,253500,253500,4
|
|
20240328,133700,227294500,253500,253500,253500,253500,1
|
|
20240328,133600,227041000,253000,253000,253000,253000,3
|
|
20240328,133500,226282000,253500,253500,253500,253500,1
|
|
20240328,133400,226028500,252500,252500,252500,252500,0
|
|
20240328,133300,226028500,252500,252500,252500,252500,0
|
|
20240328,133200,226028500,252500,253000,253000,252500,5
|
|
20240328,133100,224764000,253000,253000,253000,253000,42
|
|
20240328,133000,214138000,253000,253000,253000,253000,8
|
|
20240328,132900,212114000,253500,253500,253500,253500,3
|
|
20240328,132800,211353500,253500,253500,253500,253500,1
|
|
20240328,132700,211100000,253000,253500,253500,253000,5
|
|
20240328,132600,209833000,253000,253000,253000,253000,9
|
|
20240328,132500,207556000,253000,253000,253000,253000,0
|
|
20240328,132400,207556000,253000,253500,253500,253000,5
|
|
20240328,132300,206289000,253500,253500,253500,253500,0
|
|
20240328,132200,206289000,253500,253500,253500,253500,0
|
|
20240328,132100,206289000,253500,253500,253500,253500,4
|
|
20240328,132000,205275000,253000,253000,253000,253000,1
|
|
20240328,131900,205022000,253000,253500,253500,253000,2
|
|
20240328,131800,204515500,253500,253500,253500,253500,4
|
|
20240328,131700,203501500,253500,253500,253500,253500,0
|
|
20240328,131600,203501500,253500,253500,253500,253500,4
|
|
20240328,131500,202487500,253000,253000,253000,253000,0
|
|
20240328,131400,202487500,253000,253000,253000,253000,0
|
|
20240328,131300,202487500,253000,253000,253000,253000,2
|
|
20240328,131200,201981500,253000,253000,253000,253000,0
|
|
20240328,131100,201981500,253000,253000,253000,253000,0
|
|
20240328,131000,201981500,253000,253000,253000,253000,5
|
|
20240328,130900,200716500,252500,252500,252500,252500,1
|
|
20240328,130800,200464000,252500,253000,253000,252500,5
|
|
20240328,130700,199199500,253000,253000,253000,253000,5
|
|
20240328,130600,197934500,253000,253000,253000,253000,0
|
|
20240328,130500,197934500,253000,253000,253000,253000,0
|
|
20240328,130400,197934500,253000,253000,253000,253000,1
|
|
20240328,130300,197681500,253000,253000,253000,253000,0
|
|
20240328,130200,197681500,253000,253500,253500,253000,5
|
|
20240328,130100,196414500,253500,253500,253500,253500,1
|
|
20240328,130000,196161000,253500,253500,253500,253500,0
|
|
20240328,125900,196161000,253500,253500,253500,253500,4
|
|
20240328,125800,195147000,253000,253000,253000,253000,1
|
|
20240328,125700,194894000,253500,253500,253500,253500,0
|
|
20240328,125600,194894000,253500,253000,253500,253000,4
|
|
20240328,125500,193880500,253000,253000,253000,253000,1
|
|
20240328,125400,193627500,253500,253500,253500,253500,4
|
|
20240328,125300,192613500,253500,253500,253500,253500,0
|
|
20240328,125200,192613500,253500,253000,253500,253000,2
|
|
20240328,125100,192107000,252500,252500,252500,252500,0
|
|
20240328,125000,192107000,252500,252500,252500,252500,1
|
|
20240328,124900,191854500,253000,253000,253000,253000,0
|
|
20240328,124800,191854500,253000,253000,253000,253000,7
|
|
20240328,124700,190083500,253000,253000,253000,253000,0
|
|
20240328,124600,190083500,253000,253000,253000,253000,1
|
|
20240328,124500,189830500,253500,253500,253500,253500,1
|
|
20240328,124400,189577000,253000,253000,253000,253000,2
|
|
20240328,124300,189071000,253000,253500,253500,253000,6
|
|
20240328,124200,187550500,253000,253000,253000,253000,1
|
|
20240328,124100,187297500,253000,253000,253000,253000,1
|
|
20240328,124000,187044500,253000,253000,253500,253000,7
|
|
20240328,123900,185271500,253000,253000,253000,253000,0
|
|
20240328,123800,185271500,253000,253000,253000,253000,0
|
|
20240328,123700,185271500,253000,253500,253500,253000,5
|
|
20240328,123600,184004500,253000,253000,253000,253000,0
|
|
20240328,123500,184004500,253000,253500,253500,253000,5
|
|
20240328,123400,182737500,253500,253500,253500,253500,1
|
|
20240328,123300,182484000,253500,253500,253500,253500,0
|
|
20240328,123200,182484000,253500,253500,253500,253500,4
|
|
20240328,123100,181470000,253000,253500,253500,253000,33
|
|
20240328,123000,173105000,253500,253500,253500,253500,7
|
|
20240328,122900,171330500,253500,253500,253500,253500,4
|
|
20240328,122800,170316500,253000,253000,253000,253000,0
|
|
20240328,122700,170316500,253000,253000,253000,253000,1
|
|
20240328,122600,170063500,253500,253500,253500,253500,4
|
|
20240328,122500,169049500,253500,253500,253500,253500,1
|
|
20240328,122400,168796000,253500,253500,253500,253500,3
|
|
20240328,122300,168035500,253500,253500,253500,253500,0
|
|
20240328,122200,168035500,253500,253500,253500,253500,4
|
|
20240328,122100,167021500,253500,253500,253500,253500,4
|
|
20240328,122000,166007500,253500,253500,253500,253500,2
|
|
20240328,121900,165500500,253500,253500,253500,253500,0
|
|
20240328,121800,165500500,253500,253500,253500,253500,4
|
|
20240328,121700,164486500,253500,253500,253500,253500,0
|
|
20240328,121600,164486500,253500,253500,253500,253500,1
|
|
20240328,121500,164233000,253000,253000,253000,253000,3
|
|
20240328,121400,163474000,253500,253500,253500,253500,0
|
|
20240328,121300,163474000,253500,253500,253500,253500,4
|
|
20240328,121200,162460000,253000,253000,253000,253000,0
|
|
20240328,121100,162460000,253000,253000,253000,253000,2
|
|
20240328,121000,161954000,253000,253000,253000,253000,0
|
|
20240328,120900,161954000,253000,253000,253000,253000,1
|
|
20240328,120800,161701000,253000,253000,253000,253000,1
|
|
20240328,120700,161448000,253500,253500,253500,253000,6
|
|
20240328,120600,159927500,253000,253000,253000,253000,0
|
|
20240328,120500,159927500,253000,253000,253000,253000,1
|
|
20240328,120400,159674500,253000,253000,253000,253000,11
|
|
20240328,120300,156891500,253500,253500,253500,253500,24
|
|
20240328,120200,150807500,253500,253500,253500,253500,4
|
|
20240328,120100,149793500,253000,253000,253000,253000,1
|
|
20240328,120000,149540500,253000,253000,253000,253000,0
|
|
20240328,115900,149540500,253000,253000,253000,253000,5
|
|
20240328,115800,148275500,253500,253500,253500,253500,1
|
|
20240328,115700,148022000,253500,253500,253500,253500,0
|
|
20240328,115600,148022000,253500,253500,253500,253500,4
|
|
20240328,115500,147008000,253000,253000,253000,253000,1
|
|
20240328,115400,146755000,253000,253000,253000,253000,0
|
|
20240328,115300,146755000,253000,253000,253000,253000,0
|
|
20240328,115200,146755000,253000,253000,253000,253000,0
|
|
20240328,115100,146755000,253000,253000,253500,253000,10
|
|
20240328,115000,144223500,253000,253000,253000,253000,0
|
|
20240328,114900,144223500,253000,253500,253500,253000,2
|
|
20240328,114800,143717000,253500,253500,253500,253500,4
|
|
20240328,114700,142703000,253500,253500,253500,253500,0
|
|
20240328,114600,142703000,253500,253500,253500,253500,14
|
|
20240328,114500,139154000,253500,253500,253500,253500,4
|
|
20240328,114400,138140000,253500,253500,253500,253500,1
|
|
20240328,114300,137886500,253500,253500,253500,253500,4
|
|
20240328,114200,136872500,253500,253500,253500,253500,0
|
|
20240328,114100,136872500,253500,253500,253500,253500,1
|
|
20240328,114000,136619000,253500,253500,253500,253500,6
|
|
20240328,113900,135098000,253000,253000,253000,253000,0
|
|
20240328,113800,135098000,253000,253000,253000,253000,0
|
|
20240328,113700,135098000,253000,253000,253000,253000,4
|
|
20240328,113600,134086000,252000,252000,252000,252000,0
|
|
20240328,113500,134086000,252000,252000,252000,252000,0
|
|
20240328,113400,134086000,252000,252000,252000,252000,0
|
|
20240328,113300,134086000,252000,252000,252000,252000,0
|
|
20240328,113200,134086000,252000,252000,252000,252000,0
|
|
20240328,113100,134086000,252000,252500,252500,252000,15
|
|
20240328,113000,130299500,252500,253500,253500,252500,14
|
|
20240328,112900,126758500,253500,253500,253500,253500,4
|
|
20240328,112800,125744500,253500,253500,253500,253500,0
|
|
20240328,112700,125744500,253500,253500,253500,253500,5
|
|
20240328,112600,124477000,253500,253000,253500,253000,5
|
|
20240328,112500,123210000,253000,253000,253000,253000,5
|
|
20240328,112400,121945000,253500,253500,253500,253500,4
|
|
20240328,112300,120931000,253000,253000,253000,253000,1
|
|
20240328,112200,120678000,253500,253500,253500,253500,0
|
|
20240328,112100,120678000,253500,253500,253500,253500,5
|
|
20240328,112000,119410500,253500,253500,253500,253500,2
|
|
20240328,111900,118903500,253500,253500,253500,253500,1
|
|
20240328,111800,118650000,253500,253500,253500,253500,3
|
|
20240328,111700,117889500,253000,253000,253000,253000,1
|
|
20240328,111600,117636500,253500,253500,253500,253500,0
|
|
20240328,111500,117636500,253500,253500,253500,253500,4
|
|
20240328,111400,116622500,253500,253500,253500,253500,0
|
|
20240328,111300,116622500,253500,253500,253500,253500,4
|
|
20240328,111200,115608500,253000,253500,253500,253000,2
|
|
20240328,111100,115102000,253500,253500,253500,253500,0
|
|
20240328,111000,115102000,253500,253500,253500,253500,4
|
|
20240328,110900,114088000,253500,253500,253500,253500,0
|
|
20240328,110800,114088000,253500,253500,253500,253500,0
|
|
20240328,110700,114088000,253500,253500,253500,253500,4
|
|
20240328,110600,113074000,253500,253500,253500,253500,0
|
|
20240328,110500,113074000,253500,253500,253500,253500,0
|
|
20240328,110400,113074000,253500,253500,253500,253500,4
|
|
20240328,110300,112060000,253500,253500,253500,253500,1
|
|
20240328,110200,111806500,253500,253500,253500,253500,4
|
|
20240328,110100,110792500,253000,253000,253000,253000,1
|
|
20240328,110000,110539500,253000,253000,253000,253000,1
|
|
20240328,105900,110286500,252500,252500,252500,252500,0
|
|
20240328,105800,110286500,252500,253000,253000,252500,4
|
|
20240328,105700,109275000,253000,253000,253000,253000,1
|
|
20240328,105600,109022000,253500,253500,253500,253500,0
|
|
20240328,105500,109022000,253500,253500,253500,253500,0
|
|
20240328,105400,109022000,253500,253000,253500,253000,2
|
|
20240328,105300,108515500,253500,253500,253500,253500,6
|
|
20240328,105200,106994500,253500,253500,253500,253500,20
|
|
20240328,105100,101924500,253000,253000,253000,253000,3
|
|
20240328,105000,101165500,253500,253500,253500,253500,0
|
|
20240328,104900,101165500,253500,253500,253500,253500,20
|
|
20240328,104800,96095500,253000,253500,253500,253000,24
|
|
20240328,104700,90013500,253500,253500,253500,253500,0
|
|
20240328,104600,90013500,253500,253500,253500,253500,0
|
|
20240328,104500,90013500,253500,253500,253500,253500,4
|
|
20240328,104400,88999500,252500,252500,252500,252500,0
|
|
20240328,104300,88999500,252500,252500,252500,252500,0
|
|
20240328,104200,88999500,252500,252500,252500,252500,4
|
|
20240328,104100,87989500,253500,253500,253500,253500,1
|
|
20240328,104000,87736000,253500,253500,253500,253500,0
|
|
20240328,103900,87736000,253500,253500,253500,253500,0
|
|
20240328,103800,87736000,253500,253500,253500,253500,0
|
|
20240328,103700,87736000,253500,253500,253500,253500,0
|
|
20240328,103600,87736000,253500,253500,253500,253500,1
|
|
20240328,103500,87482500,253000,253000,253000,253000,0
|
|
20240328,103400,87482500,253000,253000,253000,253000,0
|
|
20240328,103300,87482500,253000,253000,253000,253000,0
|
|
20240328,103200,87482500,253000,253000,253000,253000,0
|
|
20240328,103100,87482500,253000,253000,253000,253000,61
|
|
20240328,103000,72049500,253000,253000,253000,253000,2
|
|
20240328,102900,71543500,253000,253000,253000,253000,0
|
|
20240328,102800,71543500,253000,253000,253000,253000,0
|
|
20240328,102700,71543500,253000,253000,253000,253000,1
|
|
20240328,102600,71290500,253000,253000,253000,253000,0
|
|
20240328,102500,71290500,253000,253000,253000,253000,1
|
|
20240328,102400,71037500,252500,252500,252500,252500,1
|
|
20240328,102300,70785000,252500,252500,252500,252500,0
|
|
20240328,102200,70785000,252500,252500,252500,252500,0
|
|
20240328,102100,70785000,252500,252500,252500,252500,0
|
|
20240328,102000,70785000,252500,252500,252500,252500,0
|
|
20240328,101900,70785000,252500,252000,252500,252000,41
|
|
20240328,101800,60434000,252500,252500,252500,252500,2
|
|
20240328,101700,59929000,252500,252500,252500,252500,0
|
|
20240328,101600,59929000,252500,252500,252500,252500,0
|
|
20240328,101500,59929000,252500,252500,252500,252500,1
|
|
20240328,101400,59676500,252500,252500,252500,252500,0
|
|
20240328,101300,59676500,252500,252500,252500,252500,0
|
|
20240328,101200,59676500,252500,252000,252500,252000,11
|
|
20240328,101100,56904000,252000,252500,252500,252000,11
|
|
20240328,101000,54131500,252500,252500,252500,252500,0
|
|
20240328,100900,54131500,252500,252500,252500,252500,0
|
|
20240328,100800,54131500,252500,252500,252500,252500,0
|
|
20240328,100700,54131500,252500,252500,252500,252500,0
|
|
20240328,100600,54131500,252500,252500,252500,252500,7
|
|
20240328,100500,52364000,252500,252500,252500,252500,1
|
|
20240328,100400,52111500,252500,252500,252500,252500,50
|
|
20240328,100300,39486500,252500,252500,252500,252500,3
|
|
20240328,100200,38729000,252500,252500,252500,252500,4
|
|
20240328,100100,37719000,252500,252500,252500,252500,0
|
|
20240328,100000,37719000,252500,253000,253000,252500,2
|
|
20240328,095900,37213500,253000,253000,253000,253000,0
|
|
20240328,095800,37213500,253000,253000,253000,253000,0
|
|
20240328,095700,37213500,253000,253000,253000,253000,0
|
|
20240328,095600,37213500,253000,253000,253000,253000,0
|
|
20240328,095500,37213500,253000,253000,253000,253000,2
|
|
20240328,095400,36707500,253000,253000,253000,253000,1
|
|
20240328,095300,36454500,253000,253000,253000,253000,0
|
|
20240328,095200,36454500,253000,253000,253000,253000,1
|
|
20240328,095100,36201500,253500,253500,253500,253500,0
|
|
20240328,095000,36201500,253500,253500,253500,253500,1
|
|
20240328,094900,35948000,252500,252500,252500,252500,0
|
|
20240328,094800,35948000,252500,253000,253000,252500,10
|
|
20240328,094700,33422500,253000,253000,253000,253000,0
|
|
20240328,094600,33422500,253000,253000,253000,253000,0
|
|
20240328,094500,33422500,253000,253000,253000,253000,1
|
|
20240328,094400,33169500,253000,253000,253000,253000,0
|
|
20240328,094300,33169500,253000,253000,253000,253000,8
|
|
20240328,094200,31145500,253500,253500,253500,253500,0
|
|
20240328,094100,31145500,253500,253500,253500,253500,1
|
|
20240328,094000,30892000,253000,253000,253000,253000,0
|
|
20240328,093900,30892000,253000,253000,253000,253000,2
|
|
20240328,093800,30386000,253000,253000,253000,253000,0
|
|
20240328,093700,30386000,253000,253000,253000,253000,0
|
|
20240328,093600,30386000,253000,253000,253000,253000,0
|
|
20240328,093500,30386000,253000,253000,253000,253000,10
|
|
20240328,093400,27856000,253000,253000,253000,253000,0
|
|
20240328,093300,27856000,253000,253000,253000,253000,0
|
|
20240328,093200,27856000,253000,253000,253000,253000,0
|
|
20240328,093100,27856000,253000,252500,253000,252000,16
|
|
20240328,093000,23813000,252500,254000,254000,252500,17
|
|
20240328,092900,19516000,253500,253500,253500,253500,0
|
|
20240328,092800,19516000,253500,253500,253500,253500,0
|
|
20240328,092700,19516000,253500,253500,253500,253500,1
|
|
20240328,092600,19262500,253500,253500,253500,253500,0
|
|
20240328,092500,19262500,253500,253500,253500,253500,0
|
|
20240328,092400,19262500,253500,253500,253500,253500,0
|
|
20240328,092300,19262500,253500,253500,253500,253500,1
|
|
20240328,092200,19009000,253500,253500,253500,253500,0
|
|
20240328,092100,19009000,253500,253500,253500,253500,0
|
|
20240328,092000,19009000,253500,253500,253500,253500,0
|
|
20240328,091900,19009000,253500,253500,253500,253500,0
|
|
20240328,091800,19009000,253500,253500,253500,253500,1
|
|
20240328,091700,18755500,254000,254000,254000,254000,0
|
|
20240328,091600,18755500,254000,254000,254000,254000,0
|
|
20240328,091500,18755500,254000,253500,254000,253500,30
|
|
20240328,091400,11147000,253500,253500,253500,253500,3
|
|
20240328,091300,10386500,253500,253500,253500,253500,0
|
|
20240328,091200,10386500,253500,253500,253500,253500,1
|
|
20240328,091100,10133000,253000,253000,253000,253000,0
|
|
20240328,091000,10133000,253000,253000,253000,253000,2
|
|
20240328,090900,9627000,253000,253000,253000,253000,0
|
|
20240328,090800,9627000,253000,253000,253000,253000,1
|
|
20240328,090700,9374000,252500,252500,252500,252500,0
|
|
20240328,090600,9374000,252500,253500,253500,252500,15
|
|
20240328,090500,5584000,254000,254000,254000,254000,0
|
|
20240328,090400,5584000,254000,254000,254000,254000,0
|
|
20240328,090300,5584000,254000,254000,254000,254000,0
|
|
20240328,090200,5584000,254000,254000,254000,254000,0
|
|
20240328,090100,5584000,254000,254000,254000,254000,0
|
|
20240328,090000,5584000,254000,254000,254000,253000,22
|