584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184100,1219597450,22400,22400,22400,22400,759
|
|
20240327,184000,1219597450,22400,22400,22400,22400,0
|
|
20240327,183900,1219597450,22400,22400,22400,22400,0
|
|
20240327,183800,1219597450,22400,22400,22400,22400,0
|
|
20240327,183700,1219597450,22400,22400,22400,22400,0
|
|
20240327,183600,1219597450,22400,22400,22400,22400,0
|
|
20240327,183500,1219597450,22400,22400,22400,22400,0
|
|
20240327,183400,1219597450,22400,22400,22400,22400,0
|
|
20240327,183300,1219597450,22400,22400,22400,22400,0
|
|
20240327,183200,1219597450,22400,22400,22400,22400,0
|
|
20240327,183100,1219597450,22400,22400,22400,22400,0
|
|
20240327,183000,1219597450,22400,22400,22400,22400,0
|
|
20240327,182900,1219597450,22400,22400,22400,22400,0
|
|
20240327,182800,1219597450,22400,22400,22400,22400,0
|
|
20240327,182700,1219597450,22400,22400,22400,22400,0
|
|
20240327,182600,1219597450,22400,22400,22400,22400,0
|
|
20240327,182500,1219597450,22400,22400,22400,22400,0
|
|
20240327,182400,1219597450,22400,22400,22400,22400,0
|
|
20240327,182300,1219597450,22400,22400,22400,22400,0
|
|
20240327,182200,1219597450,22400,22400,22400,22400,0
|
|
20240327,182100,1219597450,22400,22400,22400,22400,0
|
|
20240327,182000,1219597450,22400,22400,22400,22400,0
|
|
20240327,181900,1219597450,22400,22400,22400,22400,0
|
|
20240327,181800,1219597450,22400,22400,22400,22400,0
|
|
20240327,181700,1219597450,22400,22400,22400,22400,0
|
|
20240327,181600,1219597450,22400,22400,22400,22400,0
|
|
20240327,181500,1219597450,22400,22400,22400,22400,0
|
|
20240327,181400,1219597450,22400,22400,22400,22400,0
|
|
20240327,181300,1219597450,22400,22400,22400,22400,0
|
|
20240327,181200,1219597450,22400,22400,22400,22400,0
|
|
20240327,181100,1219597450,22400,22400,22400,22400,759
|
|
20240327,181000,1219597450,22400,22400,22400,22400,0
|
|
20240327,180900,1219597450,22400,22400,22400,22400,0
|
|
20240327,180800,1219597450,22400,22400,22400,22400,0
|
|
20240327,180700,1219597450,22400,22400,22400,22400,0
|
|
20240327,180600,1219597450,22400,22400,22400,22400,0
|
|
20240327,180500,1219597450,22400,22400,22400,22400,0
|
|
20240327,180400,1219597450,22400,22400,22400,22400,0
|
|
20240327,180300,1219597450,22400,22400,22400,22400,0
|
|
20240327,180200,1219597450,22400,22400,22400,22400,0
|
|
20240327,180100,1219597450,22400,22400,22400,22400,0
|
|
20240327,180000,1219597450,22400,22400,22400,22400,0
|
|
20240327,175900,1219597450,22400,22400,22400,22400,0
|
|
20240327,175800,1219597450,22400,22400,22400,22400,0
|
|
20240327,175700,1219597450,22400,22400,22400,22400,0
|
|
20240327,175600,1219597450,22400,22400,22400,22400,0
|
|
20240327,175500,1219597450,22400,22400,22400,22400,0
|
|
20240327,175400,1219597450,22400,22400,22400,22400,0
|
|
20240327,175300,1219597450,22400,22400,22400,22400,0
|
|
20240327,175200,1219597450,22400,22400,22400,22400,0
|
|
20240327,175100,1219597450,22400,22400,22400,22400,0
|
|
20240327,175000,1219597450,22400,22400,22400,22400,0
|
|
20240327,174900,1219597450,22400,22400,22400,22400,0
|
|
20240327,174800,1219597450,22400,22400,22400,22400,0
|
|
20240327,174700,1219597450,22400,22400,22400,22400,0
|
|
20240327,174600,1219597450,22400,22400,22400,22400,0
|
|
20240327,174500,1219597450,22400,22400,22400,22400,0
|
|
20240327,174400,1219597450,22400,22400,22400,22400,0
|
|
20240327,174300,1219597450,22400,22400,22400,22400,0
|
|
20240327,174200,1219597450,22400,22400,22400,22400,0
|
|
20240327,174100,1219597450,22400,22400,22400,22400,759
|
|
20240327,174000,1219597450,22400,22400,22400,22400,0
|
|
20240327,173900,1219597450,22400,22400,22400,22400,0
|
|
20240327,173800,1219597450,22400,22400,22400,22400,0
|
|
20240327,173700,1219597450,22400,22400,22400,22400,0
|
|
20240327,173600,1219597450,22400,22400,22400,22400,0
|
|
20240327,173500,1219597450,22400,22400,22400,22400,0
|
|
20240327,173400,1219597450,22400,22400,22400,22400,0
|
|
20240327,173300,1219597450,22400,22400,22400,22400,0
|
|
20240327,173200,1219597450,22400,22400,22400,22400,0
|
|
20240327,173100,1219597450,22400,22400,22400,22400,0
|
|
20240327,173000,1219597450,22400,22400,22400,22400,0
|
|
20240327,172900,1219597450,22400,22400,22400,22400,0
|
|
20240327,172800,1219597450,22400,22400,22400,22400,0
|
|
20240327,172700,1219597450,22400,22400,22400,22400,0
|
|
20240327,172600,1219597450,22400,22400,22400,22400,0
|
|
20240327,172500,1219597450,22400,22400,22400,22400,0
|
|
20240327,172400,1219597450,22400,22400,22400,22400,0
|
|
20240327,172300,1219597450,22400,22400,22400,22400,0
|
|
20240327,172200,1219597450,22400,22400,22400,22400,0
|
|
20240327,172100,1219597450,22400,22400,22400,22400,0
|
|
20240327,172000,1219597450,22400,22400,22400,22400,0
|
|
20240327,171900,1219597450,22400,22400,22400,22400,0
|
|
20240327,171800,1219597450,22400,22400,22400,22400,0
|
|
20240327,171700,1219597450,22400,22400,22400,22400,0
|
|
20240327,171600,1219597450,22400,22400,22400,22400,0
|
|
20240327,171500,1219597450,22400,22400,22400,22400,0
|
|
20240327,171400,1219597450,22400,22400,22400,22400,0
|
|
20240327,171300,1219597450,22400,22400,22400,22400,0
|
|
20240327,171200,1219597450,22400,22400,22400,22400,0
|
|
20240327,171100,1219597450,22400,22400,22400,22400,759
|
|
20240327,171000,1219597450,22400,22400,22400,22400,0
|
|
20240327,170900,1219597450,22400,22400,22400,22400,0
|
|
20240327,170800,1219597450,22400,22400,22400,22400,0
|
|
20240327,170700,1219597450,22400,22400,22400,22400,0
|
|
20240327,170600,1219597450,22400,22400,22400,22400,0
|
|
20240327,170500,1219597450,22400,22400,22400,22400,0
|
|
20240327,170400,1219597450,22400,22400,22400,22400,0
|
|
20240327,170300,1219597450,22400,22400,22400,22400,0
|
|
20240327,170200,1219597450,22400,22400,22400,22400,0
|
|
20240327,170100,1219597450,22400,22400,22400,22400,0
|
|
20240327,170000,1219597450,22400,22400,22400,22400,0
|
|
20240327,165900,1219597450,22400,22400,22400,22400,0
|
|
20240327,165800,1219597450,22400,22400,22400,22400,0
|
|
20240327,165700,1219597450,22400,22400,22400,22400,0
|
|
20240327,165600,1219597450,22400,22400,22400,22400,0
|
|
20240327,165500,1219597450,22400,22400,22400,22400,0
|
|
20240327,165400,1219597450,22400,22400,22400,22400,0
|
|
20240327,165300,1219597450,22400,22400,22400,22400,0
|
|
20240327,165200,1219597450,22400,22400,22400,22400,0
|
|
20240327,165100,1219597450,22400,22400,22400,22400,0
|
|
20240327,165000,1219597450,22400,22400,22400,22400,0
|
|
20240327,164900,1219597450,22400,22400,22400,22400,0
|
|
20240327,164800,1219597450,22400,22400,22400,22400,0
|
|
20240327,164700,1219597450,22400,22400,22400,22400,0
|
|
20240327,164600,1219597450,22400,22400,22400,22400,0
|
|
20240327,164500,1219597450,22400,22400,22400,22400,0
|
|
20240327,164400,1219597450,22400,22400,22400,22400,0
|
|
20240327,164300,1219597450,22400,22400,22400,22400,0
|
|
20240327,164200,1219597450,22400,22400,22400,22400,0
|
|
20240327,164100,1219597450,22400,22400,22400,22400,759
|
|
20240327,164000,1219597450,22400,22400,22400,22400,0
|
|
20240327,163900,1219597450,22400,22400,22400,22400,0
|
|
20240327,163800,1219597450,22400,22400,22400,22400,0
|
|
20240327,163700,1219597450,22400,22400,22400,22400,0
|
|
20240327,163600,1219597450,22400,22400,22400,22400,0
|
|
20240327,163500,1219597450,22400,22400,22400,22400,0
|
|
20240327,163400,1219597450,22400,22400,22400,22400,0
|
|
20240327,163300,1219597450,22400,22400,22400,22400,0
|
|
20240327,163200,1219597450,22400,22400,22400,22400,0
|
|
20240327,163100,1219597450,22400,22400,22400,22400,0
|
|
20240327,163000,1219597450,22400,22400,22400,22400,0
|
|
20240327,162900,1219597450,22400,22400,22400,22400,0
|
|
20240327,162800,1219597450,22400,22400,22400,22400,0
|
|
20240327,162700,1219597450,22400,22400,22400,22400,0
|
|
20240327,162600,1219597450,22400,22400,22400,22400,0
|
|
20240327,162500,1219597450,22400,22400,22400,22400,0
|
|
20240327,162400,1219597450,22400,22400,22400,22400,0
|
|
20240327,162300,1219597450,22400,22400,22400,22400,0
|
|
20240327,162200,1219597450,22400,22400,22400,22400,0
|
|
20240327,162100,1219597450,22400,22400,22400,22400,0
|
|
20240327,162000,1219597450,22400,22400,22400,22400,0
|
|
20240327,161900,1219597450,22400,22400,22400,22400,0
|
|
20240327,161800,1219597450,22400,22400,22400,22400,0
|
|
20240327,161700,1219597450,22400,22400,22400,22400,0
|
|
20240327,161600,1219597450,22400,22400,22400,22400,0
|
|
20240327,161500,1219597450,22400,22400,22400,22400,0
|
|
20240327,161400,1219597450,22400,22400,22400,22400,0
|
|
20240327,161300,1219597450,22400,22400,22400,22400,0
|
|
20240327,161200,1219597450,22400,22400,22400,22400,0
|
|
20240327,161100,1219597450,22400,22400,22400,22400,759
|
|
20240327,161000,1219597450,22400,22400,22400,22400,0
|
|
20240327,160900,1219597450,22400,22400,22400,22400,0
|
|
20240327,160800,1219597450,22400,22400,22400,22400,0
|
|
20240327,160700,1219597450,22400,22400,22400,22400,0
|
|
20240327,160600,1219597450,22400,22400,22400,22400,0
|
|
20240327,160500,1219597450,22400,22400,22400,22400,0
|
|
20240327,160400,1219597450,22400,22400,22400,22400,0
|
|
20240327,160300,1219597450,22400,22400,22400,22400,0
|
|
20240327,160200,1219597450,22400,22400,22400,22400,0
|
|
20240327,160100,1219597450,22400,22400,22400,22400,0
|
|
20240327,160000,1219597450,22400,22400,22400,22400,0
|
|
20240327,155900,1219597450,22400,22400,22400,22400,0
|
|
20240327,155800,1219597450,22400,22400,22400,22400,0
|
|
20240327,155700,1219597450,22400,22400,22400,22400,0
|
|
20240327,155600,1219597450,22400,22400,22400,22400,0
|
|
20240327,155500,1219597450,22400,22400,22400,22400,0
|
|
20240327,155400,1219597450,22400,22400,22400,22400,0
|
|
20240327,155300,1219597450,22400,22400,22400,22400,0
|
|
20240327,155200,1219597450,22400,22400,22400,22400,0
|
|
20240327,155100,1219597450,22400,22400,22400,22400,0
|
|
20240327,155000,1219597450,22400,22400,22400,22400,0
|
|
20240327,154900,1219597450,22400,22400,22400,22400,0
|
|
20240327,154800,1219597450,22400,22400,22400,22400,0
|
|
20240327,154700,1219597450,22400,22400,22400,22400,0
|
|
20240327,154600,1219597450,22400,22400,22400,22400,0
|
|
20240327,154500,1219597450,22400,22400,22400,22400,0
|
|
20240327,154400,1219597450,22400,22400,22400,22400,0
|
|
20240327,154300,1219597450,22400,22400,22400,22400,0
|
|
20240327,154200,1219597450,22400,22400,22400,22400,0
|
|
20240327,154100,1219597450,22400,22400,22400,22400,759
|
|
20240327,154000,1219597450,22400,22400,22400,22400,0
|
|
20240327,153900,1219597450,22400,22400,22400,22400,0
|
|
20240327,153800,1219597450,22400,22400,22400,22400,0
|
|
20240327,153700,1219597450,22400,22400,22400,22400,0
|
|
20240327,153600,1219597450,22400,22400,22400,22400,0
|
|
20240327,153500,1219597450,22400,22400,22400,22400,0
|
|
20240327,153400,1219597450,22400,22400,22400,22400,0
|
|
20240327,153300,1219597450,22400,22400,22400,22400,0
|
|
20240327,153200,1219597450,22400,22400,22400,22400,0
|
|
20240327,153100,1219597450,22400,22400,22400,22400,0
|
|
20240327,153000,1219597450,22400,22400,22400,22400,759
|
|
20240327,152900,1202595850,22450,22450,22450,22450,0
|
|
20240327,152800,1202595850,22450,22450,22450,22450,0
|
|
20240327,152700,1202595850,22450,22450,22450,22450,0
|
|
20240327,152600,1202595850,22450,22450,22450,22450,0
|
|
20240327,152500,1202595850,22450,22450,22450,22450,0
|
|
20240327,152400,1202595850,22450,22450,22450,22450,0
|
|
20240327,152300,1202595850,22450,22450,22450,22450,0
|
|
20240327,152200,1202595850,22450,22450,22450,22450,0
|
|
20240327,152100,1202595850,22450,22450,22450,22450,0
|
|
20240327,152000,1202595850,22450,22450,22450,22450,0
|
|
20240327,151900,1202595850,22450,22400,22450,22400,190
|
|
20240327,151800,1198339650,22400,22400,22400,22400,223
|
|
20240327,151700,1193344450,22450,22400,22450,22400,54
|
|
20240327,151600,1192134750,22450,22400,22450,22400,53
|
|
20240327,151500,1190947500,22450,22400,22450,22400,103
|
|
20240327,151400,1188640100,22400,22400,22400,22400,1062
|
|
20240327,151300,1164851300,22400,22400,22400,22400,17
|
|
20240327,151200,1164470500,22400,22400,22400,22400,51
|
|
20240327,151100,1163328100,22400,22500,22500,22400,132
|
|
20240327,151000,1160369750,22400,22500,22500,22400,141
|
|
20240327,150900,1157204150,22450,22450,22450,22450,0
|
|
20240327,150800,1157204150,22450,22450,22450,22450,68
|
|
20240327,150700,1155677550,22450,22550,22550,22450,196
|
|
20240327,150600,1151257850,22550,22450,22550,22450,514
|
|
20240327,150500,1139710800,22400,22400,22400,22400,29
|
|
20240327,150400,1139061200,22400,22400,22400,22400,321
|
|
20240327,150300,1131870800,22450,22400,22450,22400,180
|
|
20240327,150200,1127836150,22400,22400,22400,22400,15
|
|
20240327,150100,1127500150,22400,22400,22450,22400,71
|
|
20240327,150000,1125909250,22400,22400,22400,22400,68
|
|
20240327,145900,1124386050,22450,22450,22450,22450,6
|
|
20240327,145800,1124251350,22450,22400,22450,22400,60
|
|
20240327,145700,1122906850,22400,22400,22400,22400,48
|
|
20240327,145600,1121831650,22450,22450,22450,22450,2
|
|
20240327,145500,1121786750,22400,22450,22450,22400,38
|
|
20240327,145400,1120935100,22450,22450,22450,22450,1
|
|
20240327,145300,1120912650,22450,22450,22450,22450,1
|
|
20240327,145200,1120890200,22400,22400,22400,22400,0
|
|
20240327,145100,1120890200,22400,22400,22400,22400,66
|
|
20240327,145000,1119411800,22450,22400,22450,22400,32
|
|
20240327,144900,1118694850,22450,22450,22450,22450,30
|
|
20240327,144800,1118021350,22400,22400,22400,22400,162
|
|
20240327,144700,1114392550,22400,22400,22400,22350,150
|
|
20240327,144600,1111034350,22400,22350,22400,22350,605
|
|
20240327,144500,1097512350,22350,22400,22400,22350,194
|
|
20240327,144400,1093167150,22400,22400,22400,22400,30
|
|
20240327,144300,1092495150,22350,22350,22350,22350,44
|
|
20240327,144200,1091511750,22350,22450,22450,22350,81
|
|
20240327,144100,1089698900,22450,22450,22450,22450,110
|
|
20240327,144000,1087229400,22450,22450,22450,22450,21
|
|
20240327,143900,1086757950,22400,22400,22400,22400,425
|
|
20240327,143800,1077237950,22400,22400,22400,22400,0
|
|
20240327,143700,1077237950,22400,22400,22400,22400,0
|
|
20240327,143600,1077237950,22400,22450,22450,22400,34
|
|
20240327,143500,1076476100,22400,22400,22400,22400,21
|
|
20240327,143400,1076005700,22350,22450,22450,22350,1873
|
|
20240327,143300,1034119700,22450,22450,22450,22450,61
|
|
20240327,143200,1032750250,22450,22450,22450,22450,1
|
|
20240327,143100,1032727800,22450,22450,22450,22450,1
|
|
20240327,143000,1032705350,22450,22450,22450,22450,0
|
|
20240327,142900,1032705350,22450,22450,22450,22450,6
|
|
20240327,142800,1032570650,22450,22450,22450,22450,3
|
|
20240327,142700,1032503300,22450,22450,22450,22450,0
|
|
20240327,142600,1032503300,22450,22450,22450,22450,0
|
|
20240327,142500,1032503300,22450,22450,22450,22450,8
|
|
20240327,142400,1032323700,22400,22400,22400,22400,506
|
|
20240327,142300,1020989300,22400,22400,22400,22350,10
|
|
20240327,142200,1020765400,22400,22400,22400,22350,2053
|
|
20240327,142100,974779650,22400,22400,22400,22400,3000
|
|
20240327,142000,907579650,22400,22400,22400,22400,29
|
|
20240327,141900,906930050,22400,22450,22450,22400,46
|
|
20240327,141800,905899600,22400,22400,22400,22400,0
|
|
20240327,141700,905899600,22400,22450,22450,22400,1785
|
|
20240327,141600,865829800,22450,22450,22450,22450,29
|
|
20240327,141500,865178750,22450,22450,22450,22450,0
|
|
20240327,141400,865178750,22450,22450,22450,22450,0
|
|
20240327,141300,865178750,22450,22500,22500,22450,31
|
|
20240327,141200,864482750,22450,22450,22450,22450,15
|
|
20240327,141100,864146000,22450,22450,22450,22450,10
|
|
20240327,141000,863921500,22450,22500,22500,22450,38
|
|
20240327,140900,863067950,22500,22500,22500,22500,0
|
|
20240327,140800,863067950,22500,22500,22500,22500,0
|
|
20240327,140700,863067950,22500,22500,22500,22500,0
|
|
20240327,140600,863067950,22500,22500,22500,22500,2
|
|
20240327,140500,863022950,22500,22500,22500,22500,57
|
|
20240327,140400,861740450,22500,22500,22500,22500,0
|
|
20240327,140300,861740450,22500,22500,22500,22500,2
|
|
20240327,140200,861695450,22500,22500,22500,22500,3
|
|
20240327,140100,861627950,22500,22450,22500,22450,74
|
|
20240327,140000,859964400,22450,22450,22450,22450,56
|
|
20240327,135900,858707200,22450,22450,22450,22450,186
|
|
20240327,135800,854531500,22450,22450,22450,22450,29
|
|
20240327,135700,853880450,22450,22500,22500,22450,46
|
|
20240327,135600,852847650,22500,22500,22500,22500,0
|
|
20240327,135500,852847650,22500,22450,22500,22450,154
|
|
20240327,135400,849390300,22450,22500,22500,22450,70
|
|
20240327,135300,847817750,22500,22500,22500,22500,8
|
|
20240327,135200,847637750,22500,22500,22500,22500,10
|
|
20240327,135100,847412750,22500,22500,22500,22500,10
|
|
20240327,135000,847187750,22500,22500,22500,22500,6
|
|
20240327,134900,847052750,22500,22500,22500,22500,44
|
|
20240327,134800,846062750,22500,22500,22500,22500,120
|
|
20240327,134700,843362750,22500,22500,22500,22500,1
|
|
20240327,134600,843340250,22500,22500,22500,22500,532
|
|
20240327,134500,831370250,22500,22450,22500,22450,30
|
|
20240327,134400,830696700,22500,22500,22500,22500,67
|
|
20240327,134300,829189200,22450,22450,22450,22450,49
|
|
20240327,134200,828089150,22450,22450,22450,22450,102
|
|
20240327,134100,825799250,22450,22450,22450,22450,49
|
|
20240327,134000,824699200,22450,22450,22450,22450,0
|
|
20240327,133900,824699200,22450,22450,22450,22450,66
|
|
20240327,133800,823217500,22450,22450,22450,22450,78
|
|
20240327,133700,821466400,22450,22500,22500,22450,79
|
|
20240327,133600,819692800,22450,22450,22450,22450,24
|
|
20240327,133500,819154000,22500,22450,22500,22450,855
|
|
20240327,133400,799959000,22450,22450,22450,22450,129
|
|
20240327,133300,797062950,22500,22500,22500,22500,52
|
|
20240327,133200,795892950,22450,22500,22500,22450,34
|
|
20240327,133100,795129150,22450,22450,22450,22450,90
|
|
20240327,133000,793108650,22500,22500,22500,22500,2
|
|
20240327,132900,793063650,22500,22450,22500,22450,25
|
|
20240327,132800,792501900,22450,22450,22450,22450,0
|
|
20240327,132700,792501900,22450,22500,22500,22450,25
|
|
20240327,132600,791940600,22500,22500,22500,22500,9
|
|
20240327,132500,791738100,22500,22500,22500,22500,0
|
|
20240327,132400,791738100,22500,22500,22500,22500,6
|
|
20240327,132300,791603100,22450,22450,22450,22450,54
|
|
20240327,132200,790390800,22450,22450,22450,22450,0
|
|
20240327,132100,790390800,22450,22450,22500,22450,108
|
|
20240327,132000,787966150,22500,22500,22500,22500,0
|
|
20240327,131900,787966150,22500,22500,22500,22500,5
|
|
20240327,131800,787853650,22450,22450,22450,22450,24
|
|
20240327,131700,787314850,22450,22450,22450,22450,40
|
|
20240327,131600,786416850,22450,22450,22450,22450,54
|
|
20240327,131500,785204550,22450,22450,22450,22450,109
|
|
20240327,131400,782757500,22450,22450,22450,22450,24
|
|
20240327,131300,782218700,22500,22500,22500,22500,1
|
|
20240327,131200,782196200,22450,22450,22450,22450,50
|
|
20240327,131100,781073700,22450,22450,22500,22450,193
|
|
20240327,131000,776740800,22450,22450,22450,22450,0
|
|
20240327,130900,776740800,22450,22450,22450,22450,50
|
|
20240327,130800,775618300,22450,22500,22500,22450,27
|
|
20240327,130700,775010900,22450,22450,22450,22450,1
|
|
20240327,130600,774988450,22550,22550,22550,22550,0
|
|
20240327,130500,774988450,22550,22550,22550,22550,1
|
|
20240327,130400,774965900,22550,22550,22550,22550,0
|
|
20240327,130300,774965900,22550,22450,22550,22450,879
|
|
20240327,130200,755193400,22500,22500,22500,22500,44
|
|
20240327,130100,754203400,22450,22500,22500,22450,6
|
|
20240327,130000,754068450,22450,22450,22450,22450,28
|
|
20240327,125900,753439850,22450,22500,22500,22450,209
|
|
20240327,125800,748747550,22450,22450,22450,22450,58
|
|
20240327,125700,747445450,22550,22550,22550,22550,16
|
|
20240327,125600,747084650,22550,22550,22550,22550,20
|
|
20240327,125500,746633650,22450,22500,22500,22450,187
|
|
20240327,125400,742427100,22500,22500,22500,22450,33
|
|
20240327,125300,741685750,22450,22550,22550,22450,116
|
|
20240327,125200,739073550,22450,22500,22500,22450,204
|
|
20240327,125100,734484300,22500,22500,22500,22450,21
|
|
20240327,125000,734011850,22450,22500,22500,22450,74
|
|
20240327,124900,732348400,22500,22500,22500,22450,63
|
|
20240327,124800,730930950,22500,22500,22500,22450,39
|
|
20240327,124700,730053650,22500,22450,22500,22450,32
|
|
20240327,124600,729335050,22450,22450,22500,22450,98
|
|
20240327,124500,727132200,22450,22450,22450,22450,26
|
|
20240327,124400,726548500,22450,22450,22450,22450,0
|
|
20240327,124300,726548500,22450,22450,22450,22450,27
|
|
20240327,124200,725942350,22450,22450,22500,22450,91
|
|
20240327,124100,723897900,22450,22450,22450,22450,112
|
|
20240327,124000,721383500,22450,22500,22500,22450,202
|
|
20240327,123900,716847250,22450,22500,22500,22450,529
|
|
20240327,123800,704946350,22500,22450,22500,22450,59
|
|
20240327,123700,703621600,22450,22500,22500,22450,157
|
|
20240327,123600,700093850,22450,22450,22450,22450,61
|
|
20240327,123500,698724400,22500,22500,22500,22500,0
|
|
20240327,123400,698724400,22500,22500,22500,22500,100
|
|
20240327,123300,696474400,22500,22500,22500,22450,144
|
|
20240327,123200,693234550,22500,22450,22500,22450,35
|
|
20240327,123100,692447300,22450,22550,22550,22450,217
|
|
20240327,123000,687575450,22450,22500,22500,22450,1722
|
|
20240327,122900,648833500,22500,22550,22550,22500,184
|
|
20240327,122800,644693300,22500,22500,22500,22500,0
|
|
20240327,122700,644693300,22500,22600,22600,22500,31
|
|
20240327,122600,643995200,22550,22550,22550,22550,0
|
|
20240327,122500,643995200,22550,22500,22550,22500,33
|
|
20240327,122400,643252450,22500,22500,22500,22500,0
|
|
20240327,122300,643252450,22500,22500,22500,22500,1043
|
|
20240327,122200,619784950,22500,22500,22500,22500,27
|
|
20240327,122100,619177450,22500,22550,22550,22500,141
|
|
20240327,122000,615997950,22550,22550,22550,22550,10
|
|
20240327,121900,615772450,22500,22500,22500,22500,0
|
|
20240327,121800,615772450,22500,22550,22550,22500,981
|
|
20240327,121700,593698750,22500,22550,22550,22500,6
|
|
20240327,121600,593563500,22550,22550,22550,22550,10
|
|
20240327,121500,593338000,22500,22550,22550,22500,271
|
|
20240327,121400,587239800,22550,22550,22550,22550,28
|
|
20240327,121300,586608400,22550,22550,22650,22550,121
|
|
20240327,121200,583879350,22550,22550,22550,22550,1
|
|
20240327,121100,583856800,22550,22550,22550,22550,27
|
|
20240327,121000,583247950,22550,22550,22550,22550,0
|
|
20240327,120900,583247950,22550,22550,22550,22550,27
|
|
20240327,120800,582639100,22500,22600,22600,22500,156
|
|
20240327,120700,579114100,22500,22500,22600,22500,149
|
|
20240327,120600,575752750,22500,22500,22500,22500,39
|
|
20240327,120500,574875250,22600,22600,22600,22600,0
|
|
20240327,120400,574875250,22600,22600,22600,22600,0
|
|
20240327,120300,574875250,22600,22600,22600,22600,0
|
|
20240327,120200,574875250,22600,22500,22600,22500,127
|
|
20240327,120100,572007750,22500,22600,22600,22500,12
|
|
20240327,120000,571736750,22500,22500,22500,22500,85
|
|
20240327,115900,569824250,22550,22550,22550,22550,2
|
|
20240327,115800,569779150,22500,22500,22500,22500,28
|
|
20240327,115700,569149150,22500,22500,22500,22500,25
|
|
20240327,115600,568586650,22500,22550,22550,22500,82
|
|
20240327,115500,566739150,22500,22550,22550,22500,22
|
|
20240327,115400,566243200,22600,22600,22600,22600,0
|
|
20240327,115300,566243200,22600,22550,22600,22550,6
|
|
20240327,115200,566107800,22550,22500,22550,22500,123
|
|
20240327,115100,563334400,22550,22550,22550,22500,1423
|
|
20240327,115000,531252600,22550,22550,22550,22550,44
|
|
20240327,114900,530260400,22550,22550,22550,22550,53
|
|
20240327,114800,529065250,22550,22550,22550,22550,58
|
|
20240327,114700,527757350,22550,22550,22550,22550,55
|
|
20240327,114600,526517100,22550,22550,22550,22550,82
|
|
20240327,114500,524668000,22550,22550,22550,22550,27
|
|
20240327,114400,524059150,22550,22550,22550,22550,0
|
|
20240327,114300,524059150,22550,22550,22550,22550,228
|
|
20240327,114200,518917750,22600,22600,22600,22600,10
|
|
20240327,114100,518691750,22600,22600,22600,22600,0
|
|
20240327,114000,518691750,22600,22600,22600,22600,20
|
|
20240327,113900,518239750,22600,22600,22600,22550,27
|
|
20240327,113800,517629650,22550,22550,22550,22550,58
|
|
20240327,113700,516321750,22550,22550,22550,22550,0
|
|
20240327,113600,516321750,22550,22550,22600,22550,29
|
|
20240327,113500,515667750,22550,22550,22550,22550,23
|
|
20240327,113400,515149100,22550,22550,22550,22550,11
|
|
20240327,113300,514901050,22550,22600,22600,22550,46
|
|
20240327,113200,513862850,22550,22600,22600,22550,30
|
|
20240327,113100,513185000,22550,22550,22600,22550,595
|
|
20240327,113000,499745700,22550,22550,22550,22550,0
|
|
20240327,112900,499745700,22550,22550,22550,22500,22
|
|
20240327,112800,499249650,22500,22500,22550,22500,47
|
|
20240327,112700,498191500,22500,22500,22500,22500,26
|
|
20240327,112600,497606500,22500,22550,22550,22500,24
|
|
20240327,112500,497065450,22500,22550,22550,22500,37
|
|
20240327,112400,496231250,22500,22550,22550,22500,32
|
|
20240327,112300,495511100,22500,22500,22500,22500,0
|
|
20240327,112200,495511100,22500,22550,22550,22500,1058
|
|
20240327,112100,471705100,22500,22550,22550,22500,12
|
|
20240327,112000,471434600,22500,22550,22550,22500,464
|
|
20240327,111900,460973250,22550,22550,22550,22550,0
|
|
20240327,111800,460973250,22550,22550,22550,22550,187
|
|
20240327,111700,456756400,22550,22550,22550,22550,31
|
|
20240327,111600,456057350,22600,22600,22600,22600,91
|
|
20240327,111500,454000750,22600,22600,22600,22600,1
|
|
20240327,111400,453978150,22550,22600,22600,22550,11
|
|
20240327,111300,453729600,22600,22600,22600,22600,2
|
|
20240327,111200,453684400,22550,22550,22550,22550,11
|
|
20240327,111100,453436350,22550,22550,22550,22550,86
|
|
20240327,111000,451497050,22550,22550,22550,22550,79
|
|
20240327,110900,449715600,22550,22550,22550,22550,27
|
|
20240327,110800,449106750,22550,22550,22550,22550,170
|
|
20240327,110700,445273250,22550,22550,22550,22550,27
|
|
20240327,110600,444664400,22550,22600,22600,22550,7
|
|
20240327,110500,444506250,22550,22550,22550,22550,26
|
|
20240327,110400,443919950,22600,22600,22600,22600,2
|
|
20240327,110300,443874750,22550,22600,22600,22550,2111
|
|
20240327,110200,396271200,22550,22550,22550,22550,28
|
|
20240327,110100,395639800,22550,22550,22550,22550,0
|
|
20240327,110000,395639800,22550,22600,22600,22550,26
|
|
20240327,105900,395052750,22550,22550,22550,22550,0
|
|
20240327,105800,395052750,22550,22550,22600,22550,462
|
|
20240327,105700,384621350,22600,22600,22600,22550,72
|
|
20240327,105600,382994500,22550,22550,22550,22550,27
|
|
20240327,105500,382385650,22550,22550,22600,22550,18
|
|
20240327,105400,381979000,22600,22550,22600,22550,16
|
|
20240327,105300,381617950,22550,22550,22550,22550,26
|
|
20240327,105200,381031650,22550,22600,22600,22550,16
|
|
20240327,105100,380670150,22550,22600,22600,22550,39
|
|
20240327,105000,379790200,22600,22600,22600,22550,11
|
|
20240327,104900,379541650,22550,22600,22600,22550,358
|
|
20240327,104800,371451700,22550,22600,22600,22550,936
|
|
20240327,104700,350337450,22600,22600,22600,22600,1404
|
|
20240327,104600,318607050,22600,22600,22600,22600,0
|
|
20240327,104500,318607050,22600,22650,22650,22600,194
|
|
20240327,104400,314215100,22650,22700,22700,22650,75
|
|
20240327,104300,312516300,22700,22700,22700,22700,1
|
|
20240327,104200,312493600,22650,22650,22650,22650,26
|
|
20240327,104100,311904700,22650,22650,22650,22650,0
|
|
20240327,104000,311904700,22650,22700,22700,22650,53
|
|
20240327,103900,310703100,22700,22700,22700,22650,13
|
|
20240327,103800,310408050,22650,22650,22650,22650,35
|
|
20240327,103700,309615300,22650,22650,22650,22600,122
|
|
20240327,103600,306852050,22650,22650,22650,22650,1
|
|
20240327,103500,306829400,22650,22650,22650,22650,4
|
|
20240327,103400,306738800,22600,22650,22650,22600,1294
|
|
20240327,103300,277445900,22650,22750,22750,22650,104
|
|
20240327,103200,275089300,22650,22650,22650,22650,124
|
|
20240327,103100,272280700,22650,22650,22700,22650,74
|
|
20240327,103000,270604050,22650,22650,22650,22650,46
|
|
20240327,102900,269562150,22650,22650,22650,22650,158
|
|
20240327,102800,265983450,22650,22650,22650,22650,191
|
|
20240327,102700,261657300,22650,22700,22700,22650,660
|
|
20240327,102600,246678600,22750,22700,22750,22700,14
|
|
20240327,102500,246360300,22700,22750,22750,22700,691
|
|
20240327,102400,230647850,22750,22750,22750,22750,0
|
|
20240327,102300,230647850,22750,22750,22750,22750,1
|
|
20240327,102200,230625100,22750,22750,22750,22750,52
|
|
20240327,102100,229442100,22750,22750,22750,22750,859
|
|
20240327,102000,209899850,22750,22700,22750,22700,1037
|
|
20240327,101900,186309900,22700,22700,22700,22700,0
|
|
20240327,101800,186309900,22700,22700,22700,22700,24
|
|
20240327,101700,185765100,22700,22700,22700,22700,0
|
|
20240327,101600,185765100,22700,22700,22700,22700,0
|
|
20240327,101500,185765100,22700,22700,22700,22700,94
|
|
20240327,101400,183631300,22750,22750,22750,22750,12
|
|
20240327,101300,183358300,22750,22700,22750,22700,145
|
|
20240327,101200,180066300,22700,22700,22700,22700,3
|
|
20240327,101100,179998200,22700,22700,22700,22700,245
|
|
20240327,101000,174436700,22700,22700,22700,22700,12
|
|
20240327,100900,174164300,22700,22700,22700,22700,0
|
|
20240327,100800,174164300,22700,22700,22700,22700,0
|
|
20240327,100700,174164300,22700,22700,22700,22700,0
|
|
20240327,100600,174164300,22700,22700,22700,22700,0
|
|
20240327,100500,174164300,22700,22700,22700,22700,0
|
|
20240327,100400,174164300,22700,22700,22700,22700,0
|
|
20240327,100300,174164300,22700,22700,22700,22700,3
|
|
20240327,100200,174096200,22700,22700,22700,22700,141
|
|
20240327,100100,170895500,22700,22700,22700,22700,88
|
|
20240327,100000,168897900,22700,22750,22750,22700,512
|
|
20240327,095900,157275450,22700,22750,22750,22700,6
|
|
20240327,095800,157139000,22750,22750,22750,22750,15
|
|
20240327,095700,156797750,22700,22700,22700,22700,0
|
|
20240327,095600,156797750,22700,22700,22700,22700,0
|
|
20240327,095500,156797750,22700,22700,22700,22700,0
|
|
20240327,095400,156797750,22700,22700,22700,22700,22
|
|
20240327,095300,156298350,22700,22700,22700,22700,100
|
|
20240327,095200,154028350,22700,22750,22750,22700,1098
|
|
20240327,095100,129091800,22800,22800,22800,22800,1
|
|
20240327,095000,129069000,22800,22800,22800,22800,1
|
|
20240327,094900,129046200,22800,22750,22800,22750,14
|
|
20240327,094800,128727650,22750,22750,22750,22750,20
|
|
20240327,094700,128272650,22800,22800,22800,22800,0
|
|
20240327,094600,128272650,22800,22800,22800,22800,1
|
|
20240327,094500,128249850,22750,22750,22750,22750,0
|
|
20240327,094400,128249850,22750,22750,22750,22750,34
|
|
20240327,094300,127476350,22750,22750,22750,22750,746
|
|
20240327,094200,110504850,22750,22750,22750,22750,1
|
|
20240327,094100,110482100,22750,22750,22750,22750,25
|
|
20240327,094000,109913350,22750,22750,22750,22750,1
|
|
20240327,093900,109890600,22700,22700,22700,22700,78
|
|
20240327,093800,108120000,22750,22750,22750,22750,901
|
|
20240327,093700,87622250,22750,22750,22750,22750,100
|
|
20240327,093600,85347250,22750,22750,22750,22750,201
|
|
20240327,093500,80774500,22750,22750,22750,22750,0
|
|
20240327,093400,80774500,22750,22750,22750,22750,9
|
|
20240327,093300,80569750,22750,22750,22750,22750,0
|
|
20240327,093200,80569750,22750,22750,22750,22750,207
|
|
20240327,093100,75860500,22750,22750,22750,22750,0
|
|
20240327,093000,75860500,22750,22750,22750,22750,1
|
|
20240327,092900,75837750,22700,22700,22700,22700,0
|
|
20240327,092800,75837750,22700,22700,22700,22700,0
|
|
20240327,092700,75837750,22700,22700,22700,22700,0
|
|
20240327,092600,75837750,22700,22700,22700,22700,996
|
|
20240327,092500,53228550,22650,22700,22700,22650,513
|
|
20240327,092400,41584050,22650,22650,22650,22650,12
|
|
20240327,092300,41312250,22650,22700,22700,22650,55
|
|
20240327,092200,40064500,22700,22650,22700,22650,14
|
|
20240327,092100,39747350,22650,22650,22650,22650,32
|
|
20240327,092000,39022550,22700,22700,22700,22650,81
|
|
20240327,091900,37186550,22700,22650,22700,22650,55
|
|
20240327,091800,35940700,22650,22700,22700,22650,128
|
|
20240327,091700,33041450,22700,22650,22700,22650,126
|
|
20240327,091600,30182550,22700,22650,22700,22650,54
|
|
20240327,091500,28959400,22650,22750,22750,22650,1022
|
|
20240327,091400,5768650,22750,22800,22800,22750,28
|
|
20240327,091300,5131150,22800,22850,22850,22800,3
|
|
20240327,091200,5062700,22800,22800,22800,22800,122
|
|
20240327,091100,2281100,22850,22850,22850,22850,0
|
|
20240327,091000,2281100,22850,22850,22850,22850,1
|
|
20240327,090900,2258250,22850,22850,22850,22850,2
|
|
20240327,090800,2212550,22800,22800,22800,22800,0
|
|
20240327,090700,2212550,22800,22800,22800,22800,30
|
|
20240327,090600,1528550,22800,22800,22800,22800,4
|
|
20240327,090500,1437350,22800,22800,22800,22800,0
|
|
20240327,090400,1437350,22800,22800,22800,22800,4
|
|
20240327,090300,1346150,22800,22800,22800,22800,0
|
|
20240327,090200,1346150,22800,22800,22800,22800,20
|
|
20240327,090100,890150,22800,22800,22800,22800,0
|
|
20240327,090000,890150,22800,22850,22850,22800,39
|