587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184400,503213600,22400,22400,22400,22400,512
|
|
20240320,184300,503213600,22400,22400,22400,22400,0
|
|
20240320,184200,503213600,22400,22400,22400,22400,0
|
|
20240320,184100,503213600,22400,22400,22400,22400,0
|
|
20240320,184000,503213600,22400,22400,22400,22400,0
|
|
20240320,183900,503213600,22400,22400,22400,22400,0
|
|
20240320,183800,503213600,22400,22400,22400,22400,0
|
|
20240320,183700,503213600,22400,22400,22400,22400,0
|
|
20240320,183600,503213600,22400,22400,22400,22400,0
|
|
20240320,183500,503213600,22400,22400,22400,22400,0
|
|
20240320,183400,503213600,22400,22400,22400,22400,0
|
|
20240320,183300,503213600,22400,22400,22400,22400,0
|
|
20240320,183200,503213600,22400,22400,22400,22400,0
|
|
20240320,183100,503213600,22400,22400,22400,22400,0
|
|
20240320,183000,503213600,22400,22400,22400,22400,0
|
|
20240320,182900,503213600,22400,22400,22400,22400,0
|
|
20240320,182800,503213600,22400,22400,22400,22400,0
|
|
20240320,182700,503213600,22400,22400,22400,22400,0
|
|
20240320,182600,503213600,22400,22400,22400,22400,0
|
|
20240320,182500,503213600,22400,22400,22400,22400,0
|
|
20240320,182400,503213600,22400,22400,22400,22400,0
|
|
20240320,182300,503213600,22400,22400,22400,22400,0
|
|
20240320,182200,503213600,22400,22400,22400,22400,0
|
|
20240320,182100,503213600,22400,22400,22400,22400,0
|
|
20240320,182000,503213600,22400,22400,22400,22400,0
|
|
20240320,181900,503213600,22400,22400,22400,22400,0
|
|
20240320,181800,503213600,22400,22400,22400,22400,0
|
|
20240320,181700,503213600,22400,22400,22400,22400,0
|
|
20240320,181600,503213600,22400,22400,22400,22400,0
|
|
20240320,181500,503213600,22400,22400,22400,22400,0
|
|
20240320,181400,503213600,22400,22400,22400,22400,512
|
|
20240320,181300,503213600,22400,22400,22400,22400,0
|
|
20240320,181200,503213600,22400,22400,22400,22400,0
|
|
20240320,181100,503213600,22400,22400,22400,22400,0
|
|
20240320,181000,503213600,22400,22400,22400,22400,0
|
|
20240320,180900,503213600,22400,22400,22400,22400,0
|
|
20240320,180800,503213600,22400,22400,22400,22400,0
|
|
20240320,180700,503213600,22400,22400,22400,22400,0
|
|
20240320,180600,503213600,22400,22400,22400,22400,0
|
|
20240320,180500,503213600,22400,22400,22400,22400,0
|
|
20240320,180400,503213600,22400,22400,22400,22400,0
|
|
20240320,180300,503213600,22400,22400,22400,22400,0
|
|
20240320,180200,503213600,22400,22400,22400,22400,0
|
|
20240320,180100,503213600,22400,22400,22400,22400,0
|
|
20240320,180000,503213600,22400,22400,22400,22400,0
|
|
20240320,175900,503213600,22400,22400,22400,22400,0
|
|
20240320,175800,503213600,22400,22400,22400,22400,0
|
|
20240320,175700,503213600,22400,22400,22400,22400,0
|
|
20240320,175600,503213600,22400,22400,22400,22400,0
|
|
20240320,175500,503213600,22400,22400,22400,22400,0
|
|
20240320,175400,503213600,22400,22400,22400,22400,0
|
|
20240320,175300,503213600,22400,22400,22400,22400,0
|
|
20240320,175200,503213600,22400,22400,22400,22400,0
|
|
20240320,175100,503213600,22400,22400,22400,22400,0
|
|
20240320,175000,503213600,22400,22400,22400,22400,0
|
|
20240320,174900,503213600,22400,22400,22400,22400,0
|
|
20240320,174800,503213600,22400,22400,22400,22400,0
|
|
20240320,174700,503213600,22400,22400,22400,22400,0
|
|
20240320,174600,503213600,22400,22400,22400,22400,0
|
|
20240320,174500,503213600,22400,22400,22400,22400,0
|
|
20240320,174400,503213600,22400,22400,22400,22400,512
|
|
20240320,174300,503213600,22400,22400,22400,22400,0
|
|
20240320,174200,503213600,22400,22400,22400,22400,0
|
|
20240320,174100,503213600,22400,22400,22400,22400,0
|
|
20240320,174000,503213600,22400,22400,22400,22400,0
|
|
20240320,173900,503213600,22400,22400,22400,22400,0
|
|
20240320,173800,503213600,22400,22400,22400,22400,0
|
|
20240320,173700,503213600,22400,22400,22400,22400,0
|
|
20240320,173600,503213600,22400,22400,22400,22400,0
|
|
20240320,173500,503213600,22400,22400,22400,22400,0
|
|
20240320,173400,503213600,22400,22400,22400,22400,0
|
|
20240320,173300,503213600,22400,22400,22400,22400,0
|
|
20240320,173200,503213600,22400,22400,22400,22400,0
|
|
20240320,173100,503213600,22400,22400,22400,22400,0
|
|
20240320,173000,503213600,22400,22400,22400,22400,0
|
|
20240320,172900,503213600,22400,22400,22400,22400,0
|
|
20240320,172800,503213600,22400,22400,22400,22400,0
|
|
20240320,172700,503213600,22400,22400,22400,22400,0
|
|
20240320,172600,503213600,22400,22400,22400,22400,0
|
|
20240320,172500,503213600,22400,22400,22400,22400,0
|
|
20240320,172400,503213600,22400,22400,22400,22400,0
|
|
20240320,172300,503213600,22400,22400,22400,22400,0
|
|
20240320,172200,503213600,22400,22400,22400,22400,0
|
|
20240320,172100,503213600,22400,22400,22400,22400,0
|
|
20240320,172000,503213600,22400,22400,22400,22400,0
|
|
20240320,171900,503213600,22400,22400,22400,22400,0
|
|
20240320,171800,503213600,22400,22400,22400,22400,0
|
|
20240320,171700,503213600,22400,22400,22400,22400,0
|
|
20240320,171600,503213600,22400,22400,22400,22400,0
|
|
20240320,171500,503213600,22400,22400,22400,22400,0
|
|
20240320,171400,503213600,22400,22400,22400,22400,512
|
|
20240320,171300,503213600,22400,22400,22400,22400,0
|
|
20240320,171200,503213600,22400,22400,22400,22400,0
|
|
20240320,171100,503213600,22400,22400,22400,22400,0
|
|
20240320,171000,503213600,22400,22400,22400,22400,0
|
|
20240320,170900,503213600,22400,22400,22400,22400,0
|
|
20240320,170800,503213600,22400,22400,22400,22400,0
|
|
20240320,170700,503213600,22400,22400,22400,22400,0
|
|
20240320,170600,503213600,22400,22400,22400,22400,0
|
|
20240320,170500,503213600,22400,22400,22400,22400,0
|
|
20240320,170400,503213600,22400,22400,22400,22400,0
|
|
20240320,170300,503213600,22400,22400,22400,22400,0
|
|
20240320,170200,503213600,22400,22400,22400,22400,0
|
|
20240320,170100,503213600,22400,22400,22400,22400,0
|
|
20240320,170000,503213600,22400,22400,22400,22400,0
|
|
20240320,165900,503213600,22400,22400,22400,22400,0
|
|
20240320,165800,503213600,22400,22400,22400,22400,0
|
|
20240320,165700,503213600,22400,22400,22400,22400,0
|
|
20240320,165600,503213600,22400,22400,22400,22400,0
|
|
20240320,165500,503213600,22400,22400,22400,22400,0
|
|
20240320,165400,503213600,22400,22400,22400,22400,0
|
|
20240320,165300,503213600,22400,22400,22400,22400,0
|
|
20240320,165200,503213600,22400,22400,22400,22400,0
|
|
20240320,165100,503213600,22400,22400,22400,22400,0
|
|
20240320,165000,503213600,22400,22400,22400,22400,0
|
|
20240320,164900,503213600,22400,22400,22400,22400,0
|
|
20240320,164800,503213600,22400,22400,22400,22400,0
|
|
20240320,164700,503213600,22400,22400,22400,22400,0
|
|
20240320,164600,503213600,22400,22400,22400,22400,0
|
|
20240320,164500,503213600,22400,22400,22400,22400,0
|
|
20240320,164400,503213600,22400,22400,22400,22400,512
|
|
20240320,164300,503213600,22400,22400,22400,22400,0
|
|
20240320,164200,503213600,22400,22400,22400,22400,0
|
|
20240320,164100,503213600,22400,22400,22400,22400,0
|
|
20240320,164000,503213600,22400,22400,22400,22400,0
|
|
20240320,163900,503213600,22400,22400,22400,22400,0
|
|
20240320,163800,503213600,22400,22400,22400,22400,0
|
|
20240320,163700,503213600,22400,22400,22400,22400,0
|
|
20240320,163600,503213600,22400,22400,22400,22400,0
|
|
20240320,163500,503213600,22400,22400,22400,22400,0
|
|
20240320,163400,503213600,22400,22400,22400,22400,0
|
|
20240320,163300,503213600,22400,22400,22400,22400,0
|
|
20240320,163200,503213600,22400,22400,22400,22400,0
|
|
20240320,163100,503213600,22400,22400,22400,22400,0
|
|
20240320,163000,503213600,22400,22400,22400,22400,0
|
|
20240320,162900,503213600,22400,22400,22400,22400,0
|
|
20240320,162800,503213600,22400,22400,22400,22400,0
|
|
20240320,162700,503213600,22400,22400,22400,22400,0
|
|
20240320,162600,503213600,22400,22400,22400,22400,0
|
|
20240320,162500,503213600,22400,22400,22400,22400,0
|
|
20240320,162400,503213600,22400,22400,22400,22400,0
|
|
20240320,162300,503213600,22400,22400,22400,22400,0
|
|
20240320,162200,503213600,22400,22400,22400,22400,0
|
|
20240320,162100,503213600,22400,22400,22400,22400,0
|
|
20240320,162000,503213600,22400,22400,22400,22400,0
|
|
20240320,161900,503213600,22400,22400,22400,22400,0
|
|
20240320,161800,503213600,22400,22400,22400,22400,0
|
|
20240320,161700,503213600,22400,22400,22400,22400,0
|
|
20240320,161600,503213600,22400,22400,22400,22400,0
|
|
20240320,161500,503213600,22400,22400,22400,22400,0
|
|
20240320,161400,503213600,22400,22400,22400,22400,512
|
|
20240320,161300,503213600,22400,22400,22400,22400,0
|
|
20240320,161200,503213600,22400,22400,22400,22400,0
|
|
20240320,161100,503213600,22400,22400,22400,22400,0
|
|
20240320,161000,503213600,22400,22400,22400,22400,0
|
|
20240320,160900,503213600,22400,22400,22400,22400,0
|
|
20240320,160800,503213600,22400,22400,22400,22400,0
|
|
20240320,160700,503213600,22400,22400,22400,22400,0
|
|
20240320,160600,503213600,22400,22400,22400,22400,0
|
|
20240320,160500,503213600,22400,22400,22400,22400,0
|
|
20240320,160400,503213600,22400,22400,22400,22400,0
|
|
20240320,160300,503213600,22400,22400,22400,22400,0
|
|
20240320,160200,503213600,22400,22400,22400,22400,0
|
|
20240320,160100,503213600,22400,22400,22400,22400,0
|
|
20240320,160000,503213600,22400,22400,22400,22400,0
|
|
20240320,155900,503213600,22400,22400,22400,22400,0
|
|
20240320,155800,503213600,22400,22400,22400,22400,0
|
|
20240320,155700,503213600,22400,22400,22400,22400,0
|
|
20240320,155600,503213600,22400,22400,22400,22400,0
|
|
20240320,155500,503213600,22400,22400,22400,22400,0
|
|
20240320,155400,503213600,22400,22400,22400,22400,0
|
|
20240320,155300,503213600,22400,22400,22400,22400,0
|
|
20240320,155200,503213600,22400,22400,22400,22400,0
|
|
20240320,155100,503213600,22400,22400,22400,22400,0
|
|
20240320,155000,503213600,22400,22400,22400,22400,0
|
|
20240320,154900,503213600,22400,22400,22400,22400,0
|
|
20240320,154800,503213600,22400,22400,22400,22400,0
|
|
20240320,154700,503213600,22400,22400,22400,22400,0
|
|
20240320,154600,503213600,22400,22400,22400,22400,0
|
|
20240320,154500,503213600,22400,22400,22400,22400,0
|
|
20240320,154400,503213600,22400,22400,22400,22400,512
|
|
20240320,154300,503213600,22400,22400,22400,22400,0
|
|
20240320,154200,503213600,22400,22400,22400,22400,0
|
|
20240320,154100,503213600,22400,22400,22400,22400,0
|
|
20240320,154000,503213600,22400,22400,22400,22400,0
|
|
20240320,153900,503213600,22400,22400,22400,22400,0
|
|
20240320,153800,503213600,22400,22400,22400,22400,0
|
|
20240320,153700,503213600,22400,22400,22400,22400,0
|
|
20240320,153600,503213600,22400,22400,22400,22400,0
|
|
20240320,153500,503213600,22400,22400,22400,22400,0
|
|
20240320,153400,503213600,22400,22400,22400,22400,0
|
|
20240320,153300,503213600,22400,22400,22400,22400,0
|
|
20240320,153200,503213600,22400,22400,22400,22400,0
|
|
20240320,153100,503213600,22400,22400,22400,22400,0
|
|
20240320,153000,503213600,22400,22400,22400,22400,512
|
|
20240320,152900,491744800,22450,22450,22450,22450,0
|
|
20240320,152800,491744800,22450,22450,22450,22450,0
|
|
20240320,152700,491744800,22450,22450,22450,22450,0
|
|
20240320,152600,491744800,22450,22450,22450,22450,0
|
|
20240320,152500,491744800,22450,22450,22450,22450,0
|
|
20240320,152400,491744800,22450,22450,22450,22450,0
|
|
20240320,152300,491744800,22450,22450,22450,22450,0
|
|
20240320,152200,491744800,22450,22450,22450,22450,0
|
|
20240320,152100,491744800,22450,22450,22450,22450,0
|
|
20240320,152000,491744800,22450,22450,22450,22450,0
|
|
20240320,151900,491744800,22450,22450,22450,22450,49
|
|
20240320,151800,490644750,22500,22500,22500,22400,12
|
|
20240320,151700,490375250,22500,22400,22500,22400,10
|
|
20240320,151600,490150650,22400,22400,22450,22400,70
|
|
20240320,151500,488579500,22400,22400,22400,22400,4
|
|
20240320,151400,488489900,22400,22400,22450,22400,125
|
|
20240320,151300,485683900,22400,22400,22450,22400,151
|
|
20240320,151200,482301200,22400,22400,22450,22400,563
|
|
20240320,151100,469689750,22400,22450,22450,22400,935
|
|
20240320,151000,448699300,22450,22450,22500,22450,50
|
|
20240320,150900,447576750,22450,22450,22500,22450,9
|
|
20240320,150800,447374500,22450,22450,22450,22450,3
|
|
20240320,150700,447307150,22450,22500,22500,22450,16
|
|
20240320,150600,446947900,22500,22450,22500,22450,34
|
|
20240320,150500,446184550,22450,22500,22500,22450,26
|
|
20240320,150400,445600800,22450,22450,22450,22450,20
|
|
20240320,150300,445151800,22450,22450,22500,22450,16
|
|
20240320,150200,444792500,22450,22450,22500,22450,6
|
|
20240320,150100,444657750,22450,22450,22450,22450,4
|
|
20240320,150000,444567950,22450,22500,22500,22450,55
|
|
20240320,145900,443330650,22450,22450,22500,22450,8
|
|
20240320,145800,443151000,22450,22450,22450,22450,16
|
|
20240320,145700,442791800,22450,22450,22450,22450,5
|
|
20240320,145600,442679550,22450,22450,22500,22450,28
|
|
20240320,145500,442050900,22450,22450,22450,22450,15
|
|
20240320,145400,441714150,22450,22450,22500,22450,24
|
|
20240320,145300,441175250,22450,22450,22450,22450,3
|
|
20240320,145200,441107900,22450,22500,22500,22450,118
|
|
20240320,145100,438453050,22500,22500,22550,22500,6
|
|
20240320,145000,438318000,22500,22500,22500,22500,5
|
|
20240320,144900,438205500,22500,22500,22550,22500,10
|
|
20240320,144800,437980450,22500,22500,22500,22500,8
|
|
20240320,144700,437800450,22500,22500,22500,22500,8
|
|
20240320,144600,437620450,22500,22550,22550,22500,8
|
|
20240320,144500,437440400,22500,22500,22500,22500,6
|
|
20240320,144400,437305400,22500,22450,22500,22450,54
|
|
20240320,144300,436090450,22450,22450,22500,22450,207
|
|
20240320,144200,431433250,22450,22450,22500,22450,206
|
|
20240320,144100,426798550,22450,22450,22450,22450,7
|
|
20240320,144000,426641400,22450,22450,22450,22450,11
|
|
20240320,143900,426394450,22500,22450,22500,22450,90
|
|
20240320,143800,424373800,22450,22450,22450,22450,13
|
|
20240320,143700,424081950,22450,22450,22500,22450,12
|
|
20240320,143600,423812500,22450,22450,22450,22450,8
|
|
20240320,143500,423632900,22450,22500,22500,22450,15
|
|
20240320,143400,423296100,22450,22450,22450,22450,7
|
|
20240320,143300,423138950,22450,22450,22450,22450,78
|
|
20240320,143200,421387850,22450,22450,22500,22450,9
|
|
20240320,143100,421185750,22450,22450,22450,22450,4
|
|
20240320,143000,421095950,22450,22450,22450,22450,143
|
|
20240320,142900,417885600,22450,22450,22500,22450,10
|
|
20240320,142800,417661050,22450,22450,22450,22450,102
|
|
20240320,142700,415371150,22450,22450,22450,22450,5
|
|
20240320,142600,415258900,22450,22450,22500,22450,45
|
|
20240320,142500,414248600,22450,22450,22450,22450,10
|
|
20240320,142400,414024100,22500,22450,22500,22450,13
|
|
20240320,142300,413732150,22450,22450,22450,22450,7
|
|
20240320,142200,413575000,22450,22450,22450,22450,30
|
|
20240320,142100,412901500,22450,22450,22500,22450,9
|
|
20240320,142000,412699400,22450,22450,22450,22450,16
|
|
20240320,141900,412340200,22450,22450,22450,22450,14
|
|
20240320,141800,412025900,22450,22450,22450,22450,7
|
|
20240320,141700,411868750,22450,22450,22500,22450,27
|
|
20240320,141600,411262050,22450,22500,22500,22450,5
|
|
20240320,141500,411149750,22450,22450,22450,22450,21
|
|
20240320,141400,410678300,22450,22450,22450,22450,39
|
|
20240320,141300,409802750,22450,22450,22500,22450,67
|
|
20240320,141200,408298550,22450,22450,22500,22450,10
|
|
20240320,141100,408073900,22450,22450,22450,22450,7
|
|
20240320,141000,407916750,22450,22450,22500,22450,8
|
|
20240320,140900,407737100,22450,22450,22450,22450,12
|
|
20240320,140800,407467700,22450,22450,22450,22450,9
|
|
20240320,140700,407265650,22450,22450,22500,22450,64
|
|
20240320,140600,405828800,22450,22450,22450,22450,25
|
|
20240320,140500,405267550,22450,22450,22500,22450,61
|
|
20240320,140400,403895500,22450,22450,22500,22450,84
|
|
20240320,140300,402005700,22450,22450,22450,22450,9
|
|
20240320,140200,401803650,22450,22450,22500,22450,53
|
|
20240320,140100,400613750,22450,22450,22450,22450,10
|
|
20240320,140000,400389250,22450,22450,22500,22450,41
|
|
20240320,135900,399467800,22450,22450,22500,22450,45
|
|
20240320,135800,398457450,22450,22450,22450,22450,8
|
|
20240320,135700,398277850,22450,22400,22450,22400,79
|
|
20240320,135600,396504350,22400,22400,22400,22400,10
|
|
20240320,135500,396280350,22400,22400,22400,22400,35
|
|
20240320,135400,395496350,22400,22450,22500,22400,10
|
|
20240320,135300,395272200,22450,22450,22450,22450,50
|
|
20240320,135200,394149700,22450,22450,22450,22450,10
|
|
20240320,135100,393925200,22450,22450,22500,22450,63
|
|
20240320,135000,392510800,22450,22450,22450,22450,33
|
|
20240320,134900,391769950,22450,22450,22450,22450,82
|
|
20240320,134800,389929050,22500,22450,22500,22450,3
|
|
20240320,134700,389861650,22450,22450,22450,22450,35
|
|
20240320,134600,389075900,22450,22450,22450,22450,3
|
|
20240320,134500,389008550,22450,22450,22450,22450,54
|
|
20240320,134400,387796250,22450,22450,22450,22450,54
|
|
20240320,134300,386583950,22450,22450,22500,22450,311
|
|
20240320,134200,379601950,22450,22450,22450,22450,3
|
|
20240320,134100,379534600,22450,22450,22450,22450,33
|
|
20240320,134000,378793750,22500,22450,22500,22450,2
|
|
20240320,133900,378748800,22450,22450,22450,22450,43
|
|
20240320,133800,377783450,22450,22500,22500,22450,37
|
|
20240320,133700,376952750,22450,22450,22450,22450,48
|
|
20240320,133600,375875150,22450,22450,22450,22450,0
|
|
20240320,133500,375875150,22450,22400,22450,22400,46
|
|
20240320,133400,374843850,22450,22450,22450,22450,22
|
|
20240320,133300,374349950,22450,22400,22450,22400,123
|
|
20240320,133200,371590650,22400,22450,22450,22400,11
|
|
20240320,133100,371344200,22450,22450,22450,22450,2
|
|
20240320,133000,371299300,22400,22400,22400,22400,23
|
|
20240320,132900,370784100,22450,22450,22450,22450,4
|
|
20240320,132800,370694300,22450,22450,22450,22450,135
|
|
20240320,132700,367663550,22500,22500,22500,22500,1
|
|
20240320,132600,367641050,22450,22450,22450,22450,76
|
|
20240320,132500,365934850,22450,22450,22450,22450,5
|
|
20240320,132400,365822600,22450,22450,22500,22450,64
|
|
20240320,132300,364385750,22450,22450,22450,22450,430
|
|
20240320,132200,354732250,22450,22450,22450,22450,32
|
|
20240320,132100,354013850,22500,22450,22500,22450,11
|
|
20240320,132000,353766850,22450,22500,22500,22450,43
|
|
20240320,131900,352801250,22500,22450,22500,22450,6
|
|
20240320,131800,352666500,22450,22450,22450,22450,31
|
|
20240320,131700,351970550,22450,22450,22450,22450,0
|
|
20240320,131600,351970550,22450,22500,22500,22450,53
|
|
20240320,131500,350780650,22450,22450,22450,22450,42
|
|
20240320,131400,349837750,22450,22450,22450,22450,34
|
|
20240320,131300,349074450,22500,22450,22500,22450,16
|
|
20240320,131200,348715200,22450,22450,22450,22450,37
|
|
20240320,131100,347884550,22450,22450,22450,22450,12
|
|
20240320,131000,347615150,22500,22450,22500,22450,28
|
|
20240320,130900,346986500,22450,22450,22450,22450,1
|
|
20240320,130800,346964050,22500,22450,22500,22450,43
|
|
20240320,130700,345998650,22450,22450,22450,22450,0
|
|
20240320,130600,345998650,22450,22450,22450,22450,27
|
|
20240320,130500,345392500,22500,22500,22500,22500,2
|
|
20240320,130400,345347500,22500,22500,22500,22500,10
|
|
20240320,130300,345122500,22450,22450,22450,22450,32
|
|
20240320,130200,344404100,22500,22450,22500,22450,20
|
|
20240320,130100,343955050,22400,22400,22400,22400,32
|
|
20240320,130000,343238250,22450,22450,22450,22450,202
|
|
20240320,125900,338703350,22450,22450,22450,22400,89
|
|
20240320,125800,336706950,22400,22400,22400,22400,0
|
|
20240320,125700,336706950,22400,22450,22450,22400,34
|
|
20240320,125600,335945200,22450,22450,22450,22450,2
|
|
20240320,125500,335900300,22400,22400,22400,22400,72
|
|
20240320,125400,334287500,22450,22400,22450,22400,8
|
|
20240320,125300,334108250,22400,22400,22400,22400,24
|
|
20240320,125200,333570650,22400,22450,22450,22400,362
|
|
20240320,125100,325451650,22450,22500,22500,22450,129
|
|
20240320,125000,322553200,22450,22450,22450,22450,11
|
|
20240320,124900,322306250,22450,22500,22500,22450,25
|
|
20240320,124800,321744950,22450,22450,22450,22450,6
|
|
20240320,124700,321610250,22450,22450,22450,22450,35
|
|
20240320,124600,320824500,22450,22450,22450,22450,3
|
|
20240320,124500,320757150,22450,22500,22500,22450,45
|
|
20240320,124400,319746400,22450,22450,22450,22450,10
|
|
20240320,124300,319521900,22450,22450,22500,22450,77
|
|
20240320,124200,317792950,22450,22450,22450,22450,58
|
|
20240320,124100,316490850,22500,22500,22500,22450,30
|
|
20240320,124000,315817250,22450,22450,22450,22450,70
|
|
20240320,123900,314245750,22450,22500,22500,22450,206
|
|
20240320,123800,309620550,22450,22500,22500,22450,6
|
|
20240320,123700,309485800,22450,22450,22450,22450,0
|
|
20240320,123600,309485800,22450,22450,22450,22450,115
|
|
20240320,123500,306904050,22500,22500,22500,22500,1
|
|
20240320,123400,306881550,22450,22450,22450,22450,66
|
|
20240320,123300,305399850,22450,22500,22500,22450,12
|
|
20240320,123200,305130400,22450,22450,22500,22450,291
|
|
20240320,123100,298597400,22450,22500,22500,22450,6
|
|
20240320,123000,298462650,22450,22500,22500,22450,37
|
|
20240320,122900,297631850,22450,22450,22450,22450,13
|
|
20240320,122800,297340000,22450,22450,22450,22450,42
|
|
20240320,122700,296397100,22450,22500,22500,22450,65
|
|
20240320,122600,294937800,22450,22450,22450,22450,77
|
|
20240320,122500,293209150,22450,22450,22450,22450,7
|
|
20240320,122400,293052000,22500,22450,22500,22450,43
|
|
20240320,122300,292086100,22450,22450,22450,22450,0
|
|
20240320,122200,292086100,22450,22500,22500,22450,42
|
|
20240320,122100,291143150,22550,22550,22550,22550,5
|
|
20240320,122000,291030400,22450,22450,22450,22450,30
|
|
20240320,121900,290356900,22500,22500,22500,22500,22
|
|
20240320,121800,289861900,22450,22450,22450,22450,43
|
|
20240320,121700,288896550,22450,22450,22450,22450,0
|
|
20240320,121600,288896550,22450,22450,22450,22450,31
|
|
20240320,121500,288200600,22500,22500,22500,22500,5
|
|
20240320,121400,288088100,22500,22500,22550,22500,65
|
|
20240320,121300,286625250,22500,22550,22550,22500,6
|
|
20240320,121200,286490200,22500,22550,22550,22500,30
|
|
20240320,121100,285815050,22550,22550,22550,22550,1
|
|
20240320,121000,285792500,22500,22500,22500,22500,42
|
|
20240320,120900,284847500,22550,22550,22550,22550,0
|
|
20240320,120800,284847500,22550,22500,22550,22500,158
|
|
20240320,120700,281292400,22450,22500,22500,22450,43
|
|
20240320,120600,280326700,22450,22450,22450,22450,0
|
|
20240320,120500,280326700,22450,22500,22500,22450,38
|
|
20240320,120400,279473550,22450,22450,22450,22450,27
|
|
20240320,120300,278867400,22450,22500,22500,22450,139
|
|
20240320,120200,275746800,22450,22450,22450,22450,107
|
|
20240320,120100,273344650,22500,22500,22500,22450,37
|
|
20240320,120000,272513850,22500,22500,22500,22500,1
|
|
20240320,115900,272491350,22450,22450,22450,22450,35
|
|
20240320,115800,271705600,22450,22450,22450,22450,4
|
|
20240320,115700,271615800,22450,22450,22450,22450,40
|
|
20240320,115600,270717800,22500,22500,22500,22500,46
|
|
20240320,115500,269682800,22450,22450,22450,22450,142
|
|
20240320,115400,266494900,22500,22500,22500,22500,1
|
|
20240320,115300,266472400,22450,22450,22450,22450,43
|
|
20240320,115200,265507050,22450,22500,22500,22450,40
|
|
20240320,115100,264608550,22500,22500,22500,22500,37
|
|
20240320,115000,263776050,22500,22500,22500,22500,14
|
|
20240320,114900,263461050,22550,22500,22550,22500,37
|
|
20240320,114800,262628500,22500,22500,22500,22500,0
|
|
20240320,114700,262628500,22500,22450,22500,22450,52
|
|
20240320,114600,261459900,22450,22450,22450,22450,0
|
|
20240320,114500,261459900,22450,22450,22450,22450,80
|
|
20240320,114400,259663900,22500,22500,22500,22500,1
|
|
20240320,114300,259641400,22500,22450,22500,22450,29
|
|
20240320,114200,258990300,22500,22500,22500,22500,5
|
|
20240320,114100,258877800,22500,22500,22500,22500,1
|
|
20240320,114000,258855300,22500,22450,22500,22450,113
|
|
20240320,113900,256313400,22450,22450,22450,22450,60
|
|
20240320,113800,254966400,22450,22500,22500,22450,35
|
|
20240320,113700,254180600,22450,22450,22450,22450,0
|
|
20240320,113600,254180600,22450,22450,22450,22450,39
|
|
20240320,113500,253305050,22500,22500,22500,22500,1
|
|
20240320,113400,253282550,22500,22500,22550,22500,24
|
|
20240320,113300,252742500,22500,22500,22500,22500,59
|
|
20240320,113200,251415000,22450,22500,22500,22450,142
|
|
20240320,113100,248221900,22450,22450,22450,22450,17
|
|
20240320,113000,247840250,22450,22500,22500,22450,33
|
|
20240320,112900,247099350,22450,22450,22450,22450,11
|
|
20240320,112800,246852400,22450,22450,22450,22450,49
|
|
20240320,112700,245752350,22500,22450,22500,22450,5
|
|
20240320,112600,245640000,22450,22450,22450,22450,30
|
|
20240320,112500,244966500,22450,22450,22450,22450,17
|
|
20240320,112400,244584850,22500,22450,22500,22450,52
|
|
20240320,112300,243417400,22500,22500,22500,22500,0
|
|
20240320,112200,243417400,22500,22450,22500,22450,27
|
|
20240320,112100,242811150,22450,22450,22450,22450,0
|
|
20240320,112000,242811150,22450,22450,22450,22450,45
|
|
20240320,111900,241800900,22450,22450,22450,22450,15
|
|
20240320,111800,241464150,22450,22400,22450,22400,38
|
|
20240320,111700,240612700,22400,22450,22450,22400,47
|
|
20240320,111600,239557900,22450,22400,22450,22400,42
|
|
20240320,111500,238617050,22400,22400,22450,22400,24
|
|
20240320,111400,238079400,22400,22400,22400,22400,0
|
|
20240320,111300,238079400,22400,22450,22450,22400,39
|
|
20240320,111200,237205750,22450,22450,22450,22450,4
|
|
20240320,111100,237115950,22450,22450,22450,22400,57
|
|
20240320,111000,235838450,22500,22500,22500,22500,51
|
|
20240320,110900,234690950,22500,22500,22550,22500,150
|
|
20240320,110800,231310950,22500,22500,22500,22500,1
|
|
20240320,110700,231288450,22500,22500,22500,22500,66
|
|
20240320,110600,229803450,22550,22500,22550,22500,10
|
|
20240320,110500,229578400,22500,22500,22500,22500,29
|
|
20240320,110400,228925900,22500,22500,22550,22500,31
|
|
20240320,110300,228228150,22550,22500,22550,22500,45
|
|
20240320,110200,227215600,22550,22550,22550,22550,1
|
|
20240320,110100,227193050,22550,22500,22550,22500,28
|
|
20240320,110000,226563000,22550,22500,22550,22500,25
|
|
20240320,105900,226000400,22500,22500,22500,22500,34
|
|
20240320,105800,225235400,22550,22450,22550,22450,214
|
|
20240320,105700,220423300,22450,22450,22450,22400,75
|
|
20240320,105600,218742200,22450,22450,22450,22450,30
|
|
20240320,105500,218068700,22400,22400,22450,22400,68
|
|
20240320,105400,216545350,22400,22400,22400,22400,29
|
|
20240320,105300,215895750,22400,22450,22450,22400,30
|
|
20240320,105200,215223650,22500,22450,22500,22450,45
|
|
20240320,105100,214213350,22400,22450,22450,22400,74
|
|
20240320,105000,212555200,22400,22400,22400,22400,23
|
|
20240320,104900,212040000,22400,22400,22500,22400,61
|
|
20240320,104800,210673500,22450,22450,22450,22450,30
|
|
20240320,104700,210000000,22400,22450,22450,22400,85
|
|
20240320,104600,208093900,22450,22450,22450,22450,52
|
|
20240320,104500,206926500,22450,22400,22450,22400,65
|
|
20240320,104400,205468400,22400,22450,22450,22400,77
|
|
20240320,104300,203741000,22450,22450,22450,22450,124
|
|
20240320,104200,200957200,22450,22450,22450,22450,55
|
|
20240320,104100,199722450,22450,22450,22450,22450,5
|
|
20240320,104000,199610200,22450,22500,22500,22450,59
|
|
20240320,103900,198285400,22450,22400,22450,22400,198
|
|
20240320,103800,193840550,22400,22450,22450,22400,65
|
|
20240320,103700,192384500,22450,22450,22450,22450,11
|
|
20240320,103600,192137550,22400,22450,22450,22400,54
|
|
20240320,103500,190927800,22450,22400,22450,22400,29
|
|
20240320,103400,190277950,22400,22450,22500,22400,184
|
|
20240320,103300,186149800,22450,22450,22450,22450,155
|
|
20240320,103200,182670050,22450,22450,22450,22450,53
|
|
20240320,103100,181480200,22450,22450,22450,22450,27
|
|
20240320,103000,180874050,22450,22450,22450,22450,314
|
|
20240320,102900,173824750,22450,22450,22450,22450,411
|
|
20240320,102800,164597800,22450,22450,22450,22450,87
|
|
20240320,102700,162644650,22450,22450,22450,22450,30
|
|
20240320,102600,161971150,22500,22450,22500,22450,69
|
|
20240320,102500,160421400,22450,22450,22500,22450,146
|
|
20240320,102400,157143250,22450,22450,22450,22450,55
|
|
20240320,102300,155908500,22500,22450,22500,22450,29
|
|
20240320,102200,155257350,22450,22450,22450,22450,72
|
|
20240320,102100,153640950,22450,22450,22450,22450,31
|
|
20240320,102000,152945000,22500,22450,22500,22450,63
|
|
20240320,101900,151530600,22500,22450,22500,22450,24
|
|
20240320,101800,150991750,22500,22500,22500,22500,41
|
|
20240320,101700,150069250,22450,22500,22500,22450,42
|
|
20240320,101600,149126300,22500,22450,22500,22450,142
|
|
20240320,101500,145932450,22500,22500,22500,22500,204
|
|
20240320,101400,141342450,22500,22500,22500,22500,0
|
|
20240320,101300,141342450,22500,22500,22500,22500,55
|
|
20240320,101200,140104950,22500,22450,22500,22450,98
|
|
20240320,101100,137901350,22450,22450,22500,22450,55
|
|
20240320,101000,136666550,22450,22500,22500,22450,5
|
|
20240320,100900,136554250,22450,22500,22500,22450,190
|
|
20240320,100800,132288700,22450,22450,22500,22450,537
|
|
20240320,100700,120232850,22500,22450,22500,22450,32
|
|
20240320,100600,119514400,22450,22500,22500,22450,45
|
|
20240320,100500,118503050,22450,22450,22450,22450,61
|
|
20240320,100400,117133600,22500,22500,22500,22500,13
|
|
20240320,100300,116841100,22500,22500,22500,22500,38
|
|
20240320,100200,115986100,22500,22500,22500,22500,49
|
|
20240320,100100,114883600,22450,22450,22500,22450,198
|
|
20240320,100000,110438250,22500,22450,22500,22450,33
|
|
20240320,095900,109697300,22500,22500,22500,22500,41
|
|
20240320,095800,108774800,22500,22500,22500,22500,22
|
|
20240320,095700,108279800,22500,22500,22500,22500,62
|
|
20240320,095600,106884800,22550,22500,22550,22500,25
|
|
20240320,095500,106322200,22450,22450,22450,22450,156
|
|
20240320,095400,102820000,22450,22500,22500,22450,281
|
|
20240320,095300,96498600,22500,22500,22500,22450,74
|
|
20240320,095200,94834750,22500,22500,22500,22500,66
|
|
20240320,095100,93349750,22450,22500,22500,22450,118
|
|
20240320,095000,90695900,22500,22500,22500,22500,53
|
|
20240320,094900,89503400,22500,22500,22500,22500,22
|
|
20240320,094800,89008400,22500,22500,22500,22500,51
|
|
20240320,094700,87860900,22550,22550,22600,22500,803
|
|
20240320,094600,69779000,22550,22550,22550,22550,63
|
|
20240320,094500,68358350,22550,22500,22550,22500,30
|
|
20240320,094400,67682950,22500,22500,22500,22500,41
|
|
20240320,094300,66760450,22500,22500,22500,22500,32
|
|
20240320,094200,66040450,22500,22550,22550,22500,62
|
|
20240320,094100,64643500,22550,22600,22600,22550,103
|
|
20240320,094000,62320000,22600,22650,22650,22600,137
|
|
20240320,093900,59217300,22650,22650,22700,22650,36
|
|
20240320,093800,58401600,22650,22650,22650,22650,108
|
|
20240320,093700,55955400,22650,22650,22650,22650,30
|
|
20240320,093600,55275900,22650,22650,22650,22650,40
|
|
20240320,093500,54369900,22700,22650,22700,22650,23
|
|
20240320,093400,53848900,22650,22700,22700,22650,48
|
|
20240320,093300,52761650,22700,22650,22700,22650,146
|
|
20240320,093200,49453950,22650,22600,22650,22600,294
|
|
20240320,093100,42796100,22550,22600,22600,22550,43
|
|
20240320,093000,41825450,22600,22550,22600,22550,52
|
|
20240320,092900,40651350,22600,22600,22600,22600,8
|
|
20240320,092800,40470550,22550,22550,22550,22550,23
|
|
20240320,092700,39951900,22550,22550,22550,22550,23
|
|
20240320,092600,39433250,22550,22550,22550,22550,23
|
|
20240320,092500,38914600,22550,22550,22600,22550,23
|
|
20240320,092400,38395400,22550,22550,22550,22500,25
|
|
20240320,092300,37832800,22500,22500,22500,22500,23
|
|
20240320,092200,37315300,22500,22450,22500,22450,139
|
|
20240320,092100,34188950,22500,22450,22500,22450,39
|
|
20240320,092000,33311550,22450,22500,22500,22450,24
|
|
20240320,091900,32772650,22500,22500,22500,22450,155
|
|
20240320,091800,29286300,22500,22550,22550,22450,505
|
|
20240320,091700,17924950,22550,22550,22550,22550,23
|
|
20240320,091600,17406300,22550,22550,22550,22550,22
|
|
20240320,091500,16910200,22600,22550,22600,22550,24
|
|
20240320,091400,16368950,22600,22600,22600,22600,100
|
|
20240320,091300,14108950,22550,22550,22550,22550,35
|
|
20240320,091200,13319700,22550,22550,22550,22550,22
|
|
20240320,091100,12823600,22550,22600,22600,22550,27
|
|
20240320,091000,12214500,22600,22600,22600,22600,38
|
|
20240320,090900,11355700,22600,22600,22600,22600,3
|
|
20240320,090800,11287900,22600,22550,22650,22550,28
|
|
20240320,090700,10655750,22550,22550,22550,22550,15
|
|
20240320,090600,10317500,22650,22600,22650,22600,2
|
|
20240320,090500,10272250,22500,22500,22500,22500,0
|
|
20240320,090400,10272250,22500,22600,22600,22500,83
|
|
20240320,090300,8398450,22600,22600,22600,22600,0
|
|
20240320,090200,8398450,22600,22600,22600,22600,199
|
|
20240320,090100,3901050,22650,22650,22650,22650,57
|
|
20240320,090000,2610000,22500,22500,22500,22500,116
|