584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184100,589268250,22850,22850,22850,22850,128
|
|
20240326,184000,589268250,22850,22850,22850,22850,0
|
|
20240326,183900,589268250,22850,22850,22850,22850,0
|
|
20240326,183800,589268250,22850,22850,22850,22850,0
|
|
20240326,183700,589268250,22850,22850,22850,22850,0
|
|
20240326,183600,589268250,22850,22850,22850,22850,0
|
|
20240326,183500,589268250,22850,22850,22850,22850,0
|
|
20240326,183400,589268250,22850,22850,22850,22850,0
|
|
20240326,183300,589268250,22850,22850,22850,22850,0
|
|
20240326,183200,589268250,22850,22850,22850,22850,0
|
|
20240326,183100,589268250,22850,22850,22850,22850,0
|
|
20240326,183000,589268250,22850,22850,22850,22850,0
|
|
20240326,182900,589268250,22850,22850,22850,22850,0
|
|
20240326,182800,589268250,22850,22850,22850,22850,0
|
|
20240326,182700,589268250,22850,22850,22850,22850,0
|
|
20240326,182600,589268250,22850,22850,22850,22850,0
|
|
20240326,182500,589268250,22850,22850,22850,22850,0
|
|
20240326,182400,589268250,22850,22850,22850,22850,0
|
|
20240326,182300,589268250,22850,22850,22850,22850,0
|
|
20240326,182200,589268250,22850,22850,22850,22850,0
|
|
20240326,182100,589268250,22850,22850,22850,22850,0
|
|
20240326,182000,589268250,22850,22850,22850,22850,0
|
|
20240326,181900,589268250,22850,22850,22850,22850,0
|
|
20240326,181800,589268250,22850,22850,22850,22850,0
|
|
20240326,181700,589268250,22850,22850,22850,22850,0
|
|
20240326,181600,589268250,22850,22850,22850,22850,0
|
|
20240326,181500,589268250,22850,22850,22850,22850,0
|
|
20240326,181400,589268250,22850,22850,22850,22850,0
|
|
20240326,181300,589268250,22850,22850,22850,22850,0
|
|
20240326,181200,589268250,22850,22850,22850,22850,0
|
|
20240326,181100,589268250,22850,22850,22850,22850,128
|
|
20240326,181000,589268250,22850,22850,22850,22850,0
|
|
20240326,180900,589268250,22850,22850,22850,22850,0
|
|
20240326,180800,589268250,22850,22850,22850,22850,0
|
|
20240326,180700,589268250,22850,22850,22850,22850,0
|
|
20240326,180600,589268250,22850,22850,22850,22850,0
|
|
20240326,180500,589268250,22850,22850,22850,22850,0
|
|
20240326,180400,589268250,22850,22850,22850,22850,0
|
|
20240326,180300,589268250,22850,22850,22850,22850,0
|
|
20240326,180200,589268250,22850,22850,22850,22850,0
|
|
20240326,180100,589268250,22850,22850,22850,22850,0
|
|
20240326,180000,589268250,22850,22850,22850,22850,0
|
|
20240326,175900,589268250,22850,22850,22850,22850,0
|
|
20240326,175800,589268250,22850,22850,22850,22850,0
|
|
20240326,175700,589268250,22850,22850,22850,22850,0
|
|
20240326,175600,589268250,22850,22850,22850,22850,0
|
|
20240326,175500,589268250,22850,22850,22850,22850,0
|
|
20240326,175400,589268250,22850,22850,22850,22850,0
|
|
20240326,175300,589268250,22850,22850,22850,22850,0
|
|
20240326,175200,589268250,22850,22850,22850,22850,0
|
|
20240326,175100,589268250,22850,22850,22850,22850,0
|
|
20240326,175000,589268250,22850,22850,22850,22850,0
|
|
20240326,174900,589268250,22850,22850,22850,22850,0
|
|
20240326,174800,589268250,22850,22850,22850,22850,0
|
|
20240326,174700,589268250,22850,22850,22850,22850,0
|
|
20240326,174600,589268250,22850,22850,22850,22850,0
|
|
20240326,174500,589268250,22850,22850,22850,22850,0
|
|
20240326,174400,589268250,22850,22850,22850,22850,0
|
|
20240326,174300,589268250,22850,22850,22850,22850,0
|
|
20240326,174200,589268250,22850,22850,22850,22850,0
|
|
20240326,174100,589268250,22850,22850,22850,22850,128
|
|
20240326,174000,589268250,22850,22850,22850,22850,0
|
|
20240326,173900,589268250,22850,22850,22850,22850,0
|
|
20240326,173800,589268250,22850,22850,22850,22850,0
|
|
20240326,173700,589268250,22850,22850,22850,22850,0
|
|
20240326,173600,589268250,22850,22850,22850,22850,0
|
|
20240326,173500,589268250,22850,22850,22850,22850,0
|
|
20240326,173400,589268250,22850,22850,22850,22850,0
|
|
20240326,173300,589268250,22850,22850,22850,22850,0
|
|
20240326,173200,589268250,22850,22850,22850,22850,0
|
|
20240326,173100,589268250,22850,22850,22850,22850,0
|
|
20240326,173000,589268250,22850,22850,22850,22850,0
|
|
20240326,172900,589268250,22850,22850,22850,22850,0
|
|
20240326,172800,589268250,22850,22850,22850,22850,0
|
|
20240326,172700,589268250,22850,22850,22850,22850,0
|
|
20240326,172600,589268250,22850,22850,22850,22850,0
|
|
20240326,172500,589268250,22850,22850,22850,22850,0
|
|
20240326,172400,589268250,22850,22850,22850,22850,0
|
|
20240326,172300,589268250,22850,22850,22850,22850,0
|
|
20240326,172200,589268250,22850,22850,22850,22850,0
|
|
20240326,172100,589268250,22850,22850,22850,22850,0
|
|
20240326,172000,589268250,22850,22850,22850,22850,0
|
|
20240326,171900,589268250,22850,22850,22850,22850,0
|
|
20240326,171800,589268250,22850,22850,22850,22850,0
|
|
20240326,171700,589268250,22850,22850,22850,22850,0
|
|
20240326,171600,589268250,22850,22850,22850,22850,0
|
|
20240326,171500,589268250,22850,22850,22850,22850,0
|
|
20240326,171400,589268250,22850,22850,22850,22850,0
|
|
20240326,171300,589268250,22850,22850,22850,22850,0
|
|
20240326,171200,589268250,22850,22850,22850,22850,0
|
|
20240326,171100,589268250,22850,22850,22850,22850,128
|
|
20240326,171000,589268250,22850,22850,22850,22850,0
|
|
20240326,170900,589268250,22850,22850,22850,22850,0
|
|
20240326,170800,589268250,22850,22850,22850,22850,0
|
|
20240326,170700,589268250,22850,22850,22850,22850,0
|
|
20240326,170600,589268250,22850,22850,22850,22850,0
|
|
20240326,170500,589268250,22850,22850,22850,22850,0
|
|
20240326,170400,589268250,22850,22850,22850,22850,0
|
|
20240326,170300,589268250,22850,22850,22850,22850,0
|
|
20240326,170200,589268250,22850,22850,22850,22850,0
|
|
20240326,170100,589268250,22850,22850,22850,22850,0
|
|
20240326,170000,589268250,22850,22850,22850,22850,0
|
|
20240326,165900,589268250,22850,22850,22850,22850,0
|
|
20240326,165800,589268250,22850,22850,22850,22850,0
|
|
20240326,165700,589268250,22850,22850,22850,22850,0
|
|
20240326,165600,589268250,22850,22850,22850,22850,0
|
|
20240326,165500,589268250,22850,22850,22850,22850,0
|
|
20240326,165400,589268250,22850,22850,22850,22850,0
|
|
20240326,165300,589268250,22850,22850,22850,22850,0
|
|
20240326,165200,589268250,22850,22850,22850,22850,0
|
|
20240326,165100,589268250,22850,22850,22850,22850,0
|
|
20240326,165000,589268250,22850,22850,22850,22850,0
|
|
20240326,164900,589268250,22850,22850,22850,22850,0
|
|
20240326,164800,589268250,22850,22850,22850,22850,0
|
|
20240326,164700,589268250,22850,22850,22850,22850,0
|
|
20240326,164600,589268250,22850,22850,22850,22850,0
|
|
20240326,164500,589268250,22850,22850,22850,22850,0
|
|
20240326,164400,589268250,22850,22850,22850,22850,0
|
|
20240326,164300,589268250,22850,22850,22850,22850,0
|
|
20240326,164200,589268250,22850,22850,22850,22850,0
|
|
20240326,164100,589268250,22850,22850,22850,22850,128
|
|
20240326,164000,589268250,22850,22850,22850,22850,0
|
|
20240326,163900,589268250,22850,22850,22850,22850,0
|
|
20240326,163800,589268250,22850,22850,22850,22850,0
|
|
20240326,163700,589268250,22850,22850,22850,22850,0
|
|
20240326,163600,589268250,22850,22850,22850,22850,0
|
|
20240326,163500,589268250,22850,22850,22850,22850,0
|
|
20240326,163400,589268250,22850,22850,22850,22850,0
|
|
20240326,163300,589268250,22850,22850,22850,22850,0
|
|
20240326,163200,589268250,22850,22850,22850,22850,0
|
|
20240326,163100,589268250,22850,22850,22850,22850,0
|
|
20240326,163000,589268250,22850,22850,22850,22850,0
|
|
20240326,162900,589268250,22850,22850,22850,22850,0
|
|
20240326,162800,589268250,22850,22850,22850,22850,0
|
|
20240326,162700,589268250,22850,22850,22850,22850,0
|
|
20240326,162600,589268250,22850,22850,22850,22850,0
|
|
20240326,162500,589268250,22850,22850,22850,22850,0
|
|
20240326,162400,589268250,22850,22850,22850,22850,0
|
|
20240326,162300,589268250,22850,22850,22850,22850,0
|
|
20240326,162200,589268250,22850,22850,22850,22850,0
|
|
20240326,162100,589268250,22850,22850,22850,22850,0
|
|
20240326,162000,589268250,22850,22850,22850,22850,0
|
|
20240326,161900,589268250,22850,22850,22850,22850,0
|
|
20240326,161800,589268250,22850,22850,22850,22850,0
|
|
20240326,161700,589268250,22850,22850,22850,22850,0
|
|
20240326,161600,589268250,22850,22850,22850,22850,0
|
|
20240326,161500,589268250,22850,22850,22850,22850,0
|
|
20240326,161400,589268250,22850,22850,22850,22850,0
|
|
20240326,161300,589268250,22850,22850,22850,22850,0
|
|
20240326,161200,589268250,22850,22850,22850,22850,0
|
|
20240326,161100,589268250,22850,22850,22850,22850,128
|
|
20240326,161000,589268250,22850,22850,22850,22850,0
|
|
20240326,160900,589268250,22850,22850,22850,22850,0
|
|
20240326,160800,589268250,22850,22850,22850,22850,0
|
|
20240326,160700,589268250,22850,22850,22850,22850,0
|
|
20240326,160600,589268250,22850,22850,22850,22850,0
|
|
20240326,160500,589268250,22850,22850,22850,22850,0
|
|
20240326,160400,589268250,22850,22850,22850,22850,0
|
|
20240326,160300,589268250,22850,22850,22850,22850,0
|
|
20240326,160200,589268250,22850,22850,22850,22850,0
|
|
20240326,160100,589268250,22850,22850,22850,22850,0
|
|
20240326,160000,589268250,22850,22850,22850,22850,0
|
|
20240326,155900,589268250,22850,22850,22850,22850,0
|
|
20240326,155800,589268250,22850,22850,22850,22850,0
|
|
20240326,155700,589268250,22850,22850,22850,22850,0
|
|
20240326,155600,589268250,22850,22850,22850,22850,0
|
|
20240326,155500,589268250,22850,22850,22850,22850,0
|
|
20240326,155400,589268250,22850,22850,22850,22850,0
|
|
20240326,155300,589268250,22850,22850,22850,22850,0
|
|
20240326,155200,589268250,22850,22850,22850,22850,0
|
|
20240326,155100,589268250,22850,22850,22850,22850,0
|
|
20240326,155000,589268250,22850,22850,22850,22850,0
|
|
20240326,154900,589268250,22850,22850,22850,22850,0
|
|
20240326,154800,589268250,22850,22850,22850,22850,0
|
|
20240326,154700,589268250,22850,22850,22850,22850,0
|
|
20240326,154600,589268250,22850,22850,22850,22850,0
|
|
20240326,154500,589268250,22850,22850,22850,22850,0
|
|
20240326,154400,589268250,22850,22850,22850,22850,0
|
|
20240326,154300,589268250,22850,22850,22850,22850,0
|
|
20240326,154200,589268250,22850,22850,22850,22850,0
|
|
20240326,154100,589268250,22850,22850,22850,22850,128
|
|
20240326,154000,589268250,22850,22850,22850,22850,0
|
|
20240326,153900,589268250,22850,22850,22850,22850,0
|
|
20240326,153800,589268250,22850,22850,22850,22850,0
|
|
20240326,153700,589268250,22850,22850,22850,22850,0
|
|
20240326,153600,589268250,22850,22850,22850,22850,0
|
|
20240326,153500,589268250,22850,22850,22850,22850,0
|
|
20240326,153400,589268250,22850,22850,22850,22850,0
|
|
20240326,153300,589268250,22850,22850,22850,22850,0
|
|
20240326,153200,589268250,22850,22850,22850,22850,0
|
|
20240326,153100,589268250,22850,22850,22850,22850,0
|
|
20240326,153000,589268250,22850,22850,22850,22850,128
|
|
20240326,152900,586343450,22750,22750,22750,22750,0
|
|
20240326,152800,586343450,22750,22750,22750,22750,0
|
|
20240326,152700,586343450,22750,22750,22750,22750,0
|
|
20240326,152600,586343450,22750,22750,22750,22750,0
|
|
20240326,152500,586343450,22750,22750,22750,22750,0
|
|
20240326,152400,586343450,22750,22750,22750,22750,0
|
|
20240326,152300,586343450,22750,22750,22750,22750,0
|
|
20240326,152200,586343450,22750,22750,22750,22750,0
|
|
20240326,152100,586343450,22750,22750,22750,22750,0
|
|
20240326,152000,586343450,22750,22750,22750,22750,0
|
|
20240326,151900,586343450,22750,22750,22750,22750,45
|
|
20240326,151800,585319700,22750,22800,22800,22750,133
|
|
20240326,151700,582293200,22800,22800,22800,22750,29
|
|
20240326,151600,581632100,22750,22750,22800,22750,27
|
|
20240326,151500,581016800,22800,22750,22800,22750,19
|
|
20240326,151400,580583700,22750,22800,22800,22750,28
|
|
20240326,151300,579945700,22800,22750,22800,22750,41
|
|
20240326,151200,579011300,22750,22750,22800,22750,51
|
|
20240326,151100,577848650,22750,22750,22750,22750,8
|
|
20240326,151000,577666650,22800,22750,22800,22750,11
|
|
20240326,150900,577416250,22750,22800,22800,22750,122
|
|
20240326,150800,574640550,22800,22750,22800,22750,21
|
|
20240326,150700,574162200,22800,22750,22800,22750,28
|
|
20240326,150600,573524000,22750,22800,22800,22750,32
|
|
20240326,150500,572794750,22800,22750,22800,22750,43
|
|
20240326,150400,571815100,22750,22750,22800,22750,6
|
|
20240326,150300,571678450,22750,22750,22800,22750,27
|
|
20240326,150200,571063400,22750,22800,22800,22750,51
|
|
20240326,150100,569900750,22800,22800,22800,22800,3
|
|
20240326,150000,569832350,22750,22750,22750,22750,1
|
|
20240326,145900,569809600,22800,22800,22800,22800,3
|
|
20240326,145800,569741200,22800,22800,22800,22800,49
|
|
20240326,145700,568624000,22750,22750,22750,22750,0
|
|
20240326,145600,568624000,22750,22800,22800,22750,5
|
|
20240326,145500,568510100,22800,22800,22800,22800,76
|
|
20240326,145400,566777300,22800,22800,22800,22800,20
|
|
20240326,145300,566321300,22750,22800,22800,22750,4
|
|
20240326,145200,566230150,22800,22800,22800,22800,13
|
|
20240326,145100,565933750,22800,22800,22800,22800,23
|
|
20240326,145000,565409350,22800,22800,22800,22800,3
|
|
20240326,144900,565340950,22750,22800,22800,22750,38
|
|
20240326,144800,564474650,22800,22800,22800,22800,15
|
|
20240326,144700,564132650,22800,22800,22800,22800,3
|
|
20240326,144600,564064250,22750,22800,22800,22750,28
|
|
20240326,144500,563425900,22800,22800,22800,22800,15
|
|
20240326,144400,563083900,22800,22800,22800,22800,10
|
|
20240326,144300,562855900,22800,22750,22800,22750,6
|
|
20240326,144200,562719200,22800,22800,22800,22800,46
|
|
20240326,144100,561670400,22800,22800,22800,22800,100
|
|
20240326,144000,559390400,22800,22800,22800,22800,60
|
|
20240326,143900,558022400,22750,22750,22750,22750,2
|
|
20240326,143800,557976900,22700,22700,22700,22700,4
|
|
20240326,143700,557886100,22750,22750,22750,22750,156
|
|
20240326,143600,554337100,22750,22750,22750,22700,201
|
|
20240326,143500,549764450,22750,22750,22750,22750,4
|
|
20240326,143400,549673450,22700,22750,22750,22700,4
|
|
20240326,143300,549582500,22750,22700,22750,22700,14
|
|
20240326,143200,549264050,22750,22700,22750,22700,104
|
|
20240326,143100,546903050,22750,22750,22750,22750,40
|
|
20240326,143000,545993050,22750,22700,22750,22700,24
|
|
20240326,142900,545447600,22750,22700,22750,22700,6
|
|
20240326,142800,545311250,22750,22750,22750,22750,14
|
|
20240326,142700,544992750,22750,22750,22750,22750,14
|
|
20240326,142600,544674250,22750,22700,22750,22700,16
|
|
20240326,142500,544310300,22700,22700,22700,22700,44
|
|
20240326,142400,543311500,22750,22750,22750,22750,13
|
|
20240326,142300,543015750,22750,22750,22750,22750,26
|
|
20240326,142200,542424250,22700,22750,22750,22700,33
|
|
20240326,142100,541673600,22750,22750,22750,22750,16
|
|
20240326,142000,541309600,22750,22750,22750,22750,45
|
|
20240326,141900,540285850,22700,22750,22750,22700,11
|
|
20240326,141800,540035650,22750,22750,22750,22750,15
|
|
20240326,141700,539694400,22750,22750,22750,22700,45
|
|
20240326,141600,538672150,22700,22700,22700,22700,2
|
|
20240326,141500,538626750,22750,22750,22750,22750,14
|
|
20240326,141400,538308250,22750,22750,22750,22750,13
|
|
20240326,141300,538012500,22750,22750,22750,22750,24
|
|
20240326,141200,537466500,22700,22750,22750,22700,14
|
|
20240326,141100,537148050,22750,22750,22750,22750,13
|
|
20240326,141000,536852300,22750,22750,22750,22750,14
|
|
20240326,140900,536533800,22750,22800,22800,22750,76
|
|
20240326,140800,534804650,22800,22800,22800,22800,44
|
|
20240326,140700,533801450,22800,22800,22800,22800,17
|
|
20240326,140600,533413850,22800,22800,22800,22800,27
|
|
20240326,140500,532798250,22750,22750,22750,22750,1
|
|
20240326,140400,532775500,22800,22800,22800,22800,56
|
|
20240326,140300,531498700,22750,22800,22800,22750,11
|
|
20240326,140200,531247950,22800,22750,22800,22750,5
|
|
20240326,140100,531134050,22800,22800,22800,22800,18
|
|
20240326,140000,530723650,22750,22750,22750,22750,1
|
|
20240326,135900,530700900,22800,22750,22800,22750,16
|
|
20240326,135800,530336150,22800,22800,22800,22750,67
|
|
20240326,135700,528811050,22750,22800,22800,22750,60
|
|
20240326,135600,527445550,22800,22800,22800,22800,3
|
|
20240326,135500,527377150,22750,22800,22800,22750,39
|
|
20240326,135400,526488000,22800,22800,22800,22800,4
|
|
20240326,135300,526396800,22800,22800,22800,22800,13
|
|
20240326,135200,526100400,22750,22800,22800,22750,23
|
|
20240326,135100,525576050,22800,22800,22800,22800,3
|
|
20240326,135000,525507650,22800,22800,22800,22800,29
|
|
20240326,134900,524846450,22800,22750,22800,22750,5
|
|
20240326,134800,524732500,22800,22800,22800,22800,30
|
|
20240326,134700,524048500,22800,22800,22800,22800,5
|
|
20240326,134600,523934500,22800,22800,22800,22800,23
|
|
20240326,134500,523410100,22800,22800,22800,22750,16
|
|
20240326,134400,523045350,22800,22800,22800,22800,33
|
|
20240326,134300,522292950,22800,22800,22800,22800,15
|
|
20240326,134200,521950950,22800,22750,22800,22750,17
|
|
20240326,134100,521563400,22800,22800,22800,22800,24
|
|
20240326,134000,521016200,22800,22800,22800,22800,3
|
|
20240326,133900,520947800,22800,22800,22800,22800,27
|
|
20240326,133800,520332200,22750,22750,22750,22750,1
|
|
20240326,133700,520309450,22800,22800,22800,22800,24
|
|
20240326,133600,519762250,22750,22750,22800,22750,29
|
|
20240326,133500,519101950,22750,22700,22800,22700,30
|
|
20240326,133400,518420350,22800,22750,22800,22750,59
|
|
20240326,133300,517077850,22800,22800,22800,22800,3
|
|
20240326,133200,517009450,22750,22700,22750,22700,28
|
|
20240326,133100,516372500,22750,22750,22750,22750,7
|
|
20240326,133000,516213250,22700,22750,22750,22700,16
|
|
20240326,132900,515849300,22750,22750,22750,22750,16
|
|
20240326,132800,515485300,22750,22750,22750,22700,27
|
|
20240326,132700,514871100,22750,22750,22750,22750,38
|
|
20240326,132600,514006600,22700,22700,22750,22700,12
|
|
20240326,132500,513733800,22700,22750,22750,22700,14
|
|
20240326,132400,513415350,22750,22750,22750,22750,0
|
|
20240326,132300,513415350,22750,22750,22750,22750,38
|
|
20240326,132200,512550850,22700,22700,22700,22700,30
|
|
20240326,132100,511869850,22700,22750,22750,22700,14
|
|
20240326,132000,511551400,22750,22750,22750,22750,18
|
|
20240326,131900,511141900,22750,22750,22750,22750,10
|
|
20240326,131800,510914400,22750,22700,22750,22700,16
|
|
20240326,131700,510550450,22750,22750,22750,22750,32
|
|
20240326,131600,509822450,22750,22750,22750,22750,10
|
|
20240326,131500,509594950,22750,22700,22750,22700,5
|
|
20240326,131400,509481250,22750,22750,22750,22750,22
|
|
20240326,131300,508980750,22750,22750,22750,22750,159
|
|
20240326,131200,505363500,22800,22800,22800,22800,53
|
|
20240326,131100,504155100,22750,22800,22800,22750,44
|
|
20240326,131000,503151950,22800,22800,22800,22750,5
|
|
20240326,130900,503038000,22800,22800,22800,22800,15
|
|
20240326,130800,502696000,22750,22750,22750,22750,1
|
|
20240326,130700,502673250,22800,22800,22800,22800,18
|
|
20240326,130600,502262850,22750,22800,22800,22750,13
|
|
20240326,130500,501966950,22750,22800,22800,22750,13
|
|
20240326,130400,501670600,22800,22800,22800,22800,31
|
|
20240326,130300,500963800,22750,22750,22750,22750,0
|
|
20240326,130200,500963800,22750,22750,22750,22750,0
|
|
20240326,130100,500963800,22750,22800,22800,22750,17
|
|
20240326,130000,500576300,22800,22800,22800,22800,13
|
|
20240326,125900,500279900,22800,22800,22800,22800,5
|
|
20240326,125800,500165900,22750,22800,22800,22750,23
|
|
20240326,125700,499641950,22800,22800,22800,22800,50
|
|
20240326,125600,498501950,22800,22800,22800,22800,13
|
|
20240326,125500,498205550,22800,22800,22800,22800,11
|
|
20240326,125400,497954750,22750,22800,22800,22750,24
|
|
20240326,125300,497407600,22800,22800,22800,22800,13
|
|
20240326,125200,497111200,22800,22800,22800,22800,60
|
|
20240326,125100,495743200,22800,22800,22800,22750,34
|
|
20240326,125000,494968050,22800,22800,22800,22800,34
|
|
20240326,124900,494192850,22800,22800,22800,22800,20
|
|
20240326,124800,493736850,22800,22750,22800,22750,14
|
|
20240326,124700,493417700,22800,22800,22800,22800,23
|
|
20240326,124600,492893300,22800,22800,22800,22800,23
|
|
20240326,124500,492368900,22800,22800,22800,22800,13
|
|
20240326,124400,492072500,22750,22750,22750,22750,1
|
|
20240326,124300,492049750,22750,22750,22750,22750,9
|
|
20240326,124200,491845000,22800,22800,22800,22800,29
|
|
20240326,124100,491183800,22750,22750,22750,22750,0
|
|
20240326,124000,491183800,22750,22850,22850,22750,59
|
|
20240326,123900,489840400,22850,22850,22850,22850,3
|
|
20240326,123800,489771850,22800,22800,22800,22800,47
|
|
20240326,123700,488700250,22850,22750,22850,22750,54
|
|
20240326,123600,487470450,22750,22750,22750,22750,69
|
|
20240326,123500,485900700,22750,22750,22750,22750,2
|
|
20240326,123400,485855200,22700,22750,22750,22700,15
|
|
20240326,123300,485514000,22750,22750,22750,22750,13
|
|
20240326,123200,485218250,22750,22700,22750,22700,137
|
|
20240326,123100,482106500,22700,22700,22700,22700,2
|
|
20240326,123000,482061100,22700,22700,22700,22700,0
|
|
20240326,122900,482061100,22700,22750,22750,22700,345
|
|
20240326,122800,474228350,22750,22700,22750,22700,13
|
|
20240326,122700,473932650,22750,22750,22750,22750,10
|
|
20240326,122600,473705150,22750,22750,22750,22750,16
|
|
20240326,122500,473341150,22700,22700,22700,22700,0
|
|
20240326,122400,473341150,22700,22750,22750,22700,14
|
|
20240326,122300,473022700,22750,22750,22750,22750,56
|
|
20240326,122200,471748700,22700,22700,22700,22700,0
|
|
20240326,122100,471748700,22700,22700,22700,22700,1
|
|
20240326,122000,471726000,22750,22750,22750,22750,43
|
|
20240326,121900,470747750,22750,22750,22750,22750,24
|
|
20240326,121800,470201750,22700,22700,22700,22700,0
|
|
20240326,121700,470201750,22700,22750,22750,22700,19
|
|
20240326,121600,469769650,22700,22700,22700,22700,0
|
|
20240326,121500,469769650,22700,22700,22700,22700,120
|
|
20240326,121400,467045650,22700,22650,22700,22650,13
|
|
20240326,121300,466750600,22700,22700,22700,22700,16
|
|
20240326,121200,466387400,22700,22700,22700,22700,15
|
|
20240326,121100,466046900,22700,22750,22750,22700,20
|
|
20240326,121000,465592400,22750,22750,22750,22750,31
|
|
20240326,120900,464887150,22700,22700,22700,22700,78
|
|
20240326,120800,463116550,22700,22700,22700,22700,368
|
|
20240326,120700,454762950,22700,22750,22750,22700,723
|
|
20240326,120600,438349600,22750,22750,22750,22750,503
|
|
20240326,120500,426906350,22750,22700,22750,22700,846
|
|
20240326,120400,407701500,22700,22750,22750,22700,15
|
|
20240326,120300,407360300,22700,22700,22700,22700,0
|
|
20240326,120200,407360300,22700,22700,22700,22700,1
|
|
20240326,120100,407337600,22750,22700,22750,22700,16
|
|
20240326,120000,406973650,22750,22750,22750,22750,26
|
|
20240326,115900,406382150,22750,22750,22750,22750,6
|
|
20240326,115800,406245650,22700,22700,22700,22700,0
|
|
20240326,115700,406245650,22700,22750,22750,22700,25
|
|
20240326,115600,405677450,22750,22750,22750,22750,12
|
|
20240326,115500,405404450,22700,22700,22700,22700,1
|
|
20240326,115400,405381750,22750,22750,22750,22750,23
|
|
20240326,115300,404858500,22750,22800,22800,22750,168
|
|
20240326,115200,401035850,22800,22750,22800,22750,71
|
|
20240326,115100,399419900,22750,22750,22750,22750,455
|
|
20240326,115000,389068650,22750,22800,22800,22750,5
|
|
20240326,114900,388954750,22800,22800,22800,22800,15
|
|
20240326,114800,388612750,22800,22800,22800,22800,18
|
|
20240326,114700,388202350,22800,22800,22800,22750,31
|
|
20240326,114600,387495600,22800,22800,22800,22800,0
|
|
20240326,114500,387495600,22800,22800,22800,22800,27
|
|
20240326,114400,386880000,22750,22800,22800,22750,14
|
|
20240326,114300,386560850,22800,22800,22800,22800,12
|
|
20240326,114200,386287250,22800,22800,22800,22800,13
|
|
20240326,114100,385990850,22800,22800,22800,22800,19
|
|
20240326,114000,385557650,22800,22850,22850,22800,14
|
|
20240326,113900,385237800,22850,22850,22850,22850,3
|
|
20240326,113800,385169250,22850,22800,22850,22800,37
|
|
20240326,113700,384324850,22750,22750,22750,22750,58
|
|
20240326,113600,383005350,22800,22800,22800,22800,14
|
|
20240326,113500,382686150,22800,22800,22800,22800,14
|
|
20240326,113400,382366950,22750,22800,22800,22750,338
|
|
20240326,113300,374676800,22700,22750,22750,22700,229
|
|
20240326,113200,369468500,22750,22750,22750,22750,1
|
|
20240326,113100,369445750,22800,22800,22800,22800,14
|
|
20240326,113000,369126550,22750,22750,22750,22750,2
|
|
20240326,112900,369081050,22800,22750,22800,22750,50
|
|
20240326,112800,367941100,22750,22750,22750,22750,0
|
|
20240326,112700,367941100,22750,22750,22750,22750,1
|
|
20240326,112600,367918350,22800,22800,22800,22800,23
|
|
20240326,112500,367393950,22800,22800,22800,22800,17
|
|
20240326,112400,367006350,22800,22750,22800,22750,14
|
|
20240326,112300,366687300,22750,22750,22750,22750,178
|
|
20240326,112200,362637800,22800,22800,22800,22800,23
|
|
20240326,112100,362113400,22800,22800,22800,22800,1
|
|
20240326,112000,362090600,22750,22800,22800,22650,3485
|
|
20240326,111900,283059900,22800,22800,22800,22800,12
|
|
20240326,111800,282786300,22800,22800,22800,22800,25
|
|
20240326,111700,282216300,22750,22800,22800,22750,10
|
|
20240326,111600,281988350,22800,22800,22800,22800,47
|
|
20240326,111500,280916750,22800,22800,22800,22800,11
|
|
20240326,111400,280665950,22750,22750,22750,22750,0
|
|
20240326,111300,280665950,22750,22800,22800,22750,14
|
|
20240326,111200,280346800,22750,22750,22750,22750,10
|
|
20240326,111100,280119300,22800,22800,22800,22800,24
|
|
20240326,111000,279572100,22750,22800,22800,22750,15
|
|
20240326,110900,279230150,22750,22750,22750,22750,0
|
|
20240326,110800,279230150,22750,22750,22750,22750,0
|
|
20240326,110700,279230150,22750,22750,22750,22750,1
|
|
20240326,110600,279207400,22800,22800,22800,22800,50
|
|
20240326,110500,278067400,22800,22800,22800,22800,0
|
|
20240326,110400,278067400,22800,22800,22800,22800,14
|
|
20240326,110300,277748200,22800,22800,22800,22750,17
|
|
20240326,110200,277360650,22750,22800,22800,22750,32
|
|
20240326,110100,276631100,22750,22750,22750,22750,0
|
|
20240326,110000,276631100,22750,22800,22800,22750,15
|
|
20240326,105900,276289150,22800,22800,22800,22800,3
|
|
20240326,105800,276220750,22800,22800,22800,22800,57
|
|
20240326,105700,274921150,22800,22750,22800,22750,29
|
|
20240326,105600,274260200,22800,22800,22800,22800,66
|
|
20240326,105500,272755400,22850,22850,22850,22850,22
|
|
20240326,105400,272252700,22850,22800,22850,22800,28
|
|
20240326,105300,271613700,22800,22850,22850,22800,26
|
|
20240326,105200,271019650,22800,22800,22800,22800,3
|
|
20240326,105100,270951250,22850,22850,22850,22850,30
|
|
20240326,105000,270265750,22800,22800,22800,22800,84
|
|
20240326,104900,268350550,22800,22750,22800,22750,920
|
|
20240326,104800,247398150,22750,22750,22750,22750,26
|
|
20240326,104700,246806650,22750,22700,22750,22700,13
|
|
20240326,104600,246510950,22750,22750,22750,22750,20
|
|
20240326,104500,246055950,22750,22750,22750,22750,18
|
|
20240326,104400,245646450,22750,22750,22750,22750,29
|
|
20240326,104300,244986700,22750,22700,22750,22700,64
|
|
20240326,104200,243530750,22750,22750,22750,22750,24
|
|
20240326,104100,242984750,22750,22750,22750,22750,15
|
|
20240326,104000,242643500,22700,22700,22700,22700,1
|
|
20240326,103900,242620800,22750,22750,22750,22750,45
|
|
20240326,103800,241597050,22750,22700,22750,22700,28
|
|
20240326,103700,240960950,22750,22750,22750,22750,20
|
|
20240326,103600,240505950,22700,22750,22750,22700,24
|
|
20240326,103500,239960000,22750,22750,22750,22750,33
|
|
20240326,103400,239209250,22750,22700,22750,22700,28
|
|
20240326,103300,238572700,22700,22700,22700,22700,2
|
|
20240326,103200,238527300,22700,22750,22750,22700,15
|
|
20240326,103100,238186100,22700,22700,22700,22700,1
|
|
20240326,103000,238163400,22750,22750,22750,22700,24
|
|
20240326,102900,237617450,22750,22750,22750,22750,3
|
|
20240326,102800,237549200,22750,22750,22750,22750,13
|
|
20240326,102700,237253450,22700,22700,22700,22700,0
|
|
20240326,102600,237253450,22700,22750,22750,22700,24
|
|
20240326,102500,236707500,22750,22700,22750,22700,1363
|
|
20240326,102400,205741150,22700,22700,22700,22700,10
|
|
20240326,102300,205514150,22700,22700,22700,22650,194
|
|
20240326,102200,201119800,22750,22750,22750,22750,24
|
|
20240326,102100,200573800,22700,22750,22750,22700,422
|
|
20240326,102000,190993850,22650,22700,22700,22650,285
|
|
20240326,101900,184525950,22700,22700,22700,22700,2014
|
|
20240326,101800,138808150,22750,22750,22750,22750,36
|
|
20240326,101700,137989150,22750,22750,22750,22750,34
|
|
20240326,101600,137215650,22700,22800,22800,22700,55
|
|
20240326,101500,135963750,22750,22750,22750,22750,0
|
|
20240326,101400,135963750,22750,22750,22750,22750,0
|
|
20240326,101300,135963750,22750,22750,22750,22750,51
|
|
20240326,101200,134803500,22750,22750,22750,22750,52
|
|
20240326,101100,133620500,22750,22750,22750,22750,0
|
|
20240326,101000,133620500,22750,22750,22750,22750,24
|
|
20240326,100900,133074500,22750,22750,22750,22750,207
|
|
20240326,100800,128365250,22750,22800,22800,22750,74
|
|
20240326,100700,126681250,22800,22800,22800,22800,34
|
|
20240326,100600,125906050,22800,22750,22800,22750,16
|
|
20240326,100500,125541350,22750,22750,22750,22750,843
|
|
20240326,100400,106363100,22700,22700,22700,22700,19
|
|
20240326,100300,105931800,22700,22700,22700,22700,305
|
|
20240326,100200,99008300,22650,22650,22650,22650,15
|
|
20240326,100100,98668550,22650,22650,22650,22650,0
|
|
20240326,100000,98668550,22650,22650,22650,22650,100
|
|
20240326,095900,96403550,22700,22700,22700,22650,13
|
|
20240326,095800,96108500,22700,22700,22700,22700,10
|
|
20240326,095700,95881500,22700,22700,22700,22650,54
|
|
20240326,095600,94656200,22700,22650,22700,22650,12
|
|
20240326,095500,94383850,22650,22650,22650,22650,0
|
|
20240326,095400,94383850,22650,22650,22650,22650,0
|
|
20240326,095300,94383850,22650,22650,22650,22650,1
|
|
20240326,095200,94361200,22700,22700,22700,22700,20
|
|
20240326,095100,93907200,22700,22700,22700,22700,2
|
|
20240326,095000,93861800,22700,22700,22700,22700,1
|
|
20240326,094900,93839100,22700,22700,22700,22650,4
|
|
20240326,094800,93748350,22700,22700,22700,22700,1
|
|
20240326,094700,93725650,22650,22650,22650,22650,0
|
|
20240326,094600,93725650,22650,22700,22700,22650,324
|
|
20240326,094500,86370900,22650,22700,22700,22650,2
|
|
20240326,094400,86325550,22650,22650,22650,22650,0
|
|
20240326,094300,86325550,22650,22700,22700,22650,3
|
|
20240326,094200,86257500,22700,22700,22700,22700,0
|
|
20240326,094100,86257500,22700,22700,22700,22700,1
|
|
20240326,094000,86234800,22700,22700,22700,22700,101
|
|
20240326,093900,83942100,22700,22700,22700,22700,0
|
|
20240326,093800,83942100,22700,22700,22700,22700,0
|
|
20240326,093700,83942100,22700,22700,22700,22700,0
|
|
20240326,093600,83942100,22700,22750,22750,22700,17
|
|
20240326,093500,83556150,22700,22700,22700,22700,0
|
|
20240326,093400,83556150,22700,22700,22700,22700,0
|
|
20240326,093300,83556150,22700,22700,22700,22700,0
|
|
20240326,093200,83556150,22700,22700,22700,22700,5
|
|
20240326,093100,83442650,22700,22700,22700,22700,5
|
|
20240326,093000,83329150,22750,22750,22750,22750,10
|
|
20240326,092900,83101650,22750,22750,22750,22750,5
|
|
20240326,092800,82987900,22700,22650,22700,22650,2147
|
|
20240326,092700,34335200,22650,22650,22650,22650,21
|
|
20240326,092600,33859550,22650,22650,22650,22650,23
|
|
20240326,092500,33338600,22650,22650,22700,22650,54
|
|
20240326,092400,32115450,22650,22700,22700,22650,588
|
|
20240326,092300,18781500,22700,22700,22700,22700,0
|
|
20240326,092200,18781500,22700,22700,22700,22700,0
|
|
20240326,092100,18781500,22700,22700,22700,22700,0
|
|
20240326,092000,18781500,22700,22700,22700,22700,76
|
|
20240326,091900,17056300,22750,22700,22750,22700,330
|
|
20240326,091800,9562800,22700,22700,22700,22700,10
|
|
20240326,091700,9335800,22750,22750,22750,22750,0
|
|
20240326,091600,9335800,22750,22750,22750,22750,0
|
|
20240326,091500,9335800,22750,22700,22750,22700,143
|
|
20240326,091400,6089650,22700,22700,22700,22700,110
|
|
20240326,091300,3592650,22700,22700,22700,22700,23
|
|
20240326,091200,3070550,22700,22700,22700,22700,0
|
|
20240326,091100,3070550,22700,22700,22700,22700,10
|
|
20240326,091000,2843550,22650,22650,22650,22650,12
|
|
20240326,090900,2571750,22650,22650,22650,22650,0
|
|
20240326,090800,2571750,22650,22650,22650,22650,0
|
|
20240326,090700,2571750,22650,22700,22700,22650,10
|
|
20240326,090600,2345150,22700,22700,22700,22700,20
|
|
20240326,090500,1891150,22750,22750,22750,22750,17
|
|
20240326,090400,1504400,22700,22700,22700,22700,0
|
|
20240326,090300,1504400,22700,22750,22750,22700,5
|
|
20240326,090200,1390700,22800,22800,22800,22800,3
|
|
20240326,090100,1322300,22700,22700,22700,22700,1
|
|
20240326,090000,1299600,22800,22800,22800,22800,57
|