584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184100,636518150,22450,22450,22450,22450,86
|
|
20240328,184000,636518150,22450,22450,22450,22450,0
|
|
20240328,183900,636518150,22450,22450,22450,22450,0
|
|
20240328,183800,636518150,22450,22450,22450,22450,0
|
|
20240328,183700,636518150,22450,22450,22450,22450,0
|
|
20240328,183600,636518150,22450,22450,22450,22450,0
|
|
20240328,183500,636518150,22450,22450,22450,22450,0
|
|
20240328,183400,636518150,22450,22450,22450,22450,0
|
|
20240328,183300,636518150,22450,22450,22450,22450,0
|
|
20240328,183200,636518150,22450,22450,22450,22450,0
|
|
20240328,183100,636518150,22450,22450,22450,22450,0
|
|
20240328,183000,636518150,22450,22450,22450,22450,0
|
|
20240328,182900,636518150,22450,22450,22450,22450,0
|
|
20240328,182800,636518150,22450,22450,22450,22450,0
|
|
20240328,182700,636518150,22450,22450,22450,22450,0
|
|
20240328,182600,636518150,22450,22450,22450,22450,0
|
|
20240328,182500,636518150,22450,22450,22450,22450,0
|
|
20240328,182400,636518150,22450,22450,22450,22450,0
|
|
20240328,182300,636518150,22450,22450,22450,22450,0
|
|
20240328,182200,636518150,22450,22450,22450,22450,0
|
|
20240328,182100,636518150,22450,22450,22450,22450,0
|
|
20240328,182000,636518150,22450,22450,22450,22450,0
|
|
20240328,181900,636518150,22450,22450,22450,22450,0
|
|
20240328,181800,636518150,22450,22450,22450,22450,0
|
|
20240328,181700,636518150,22450,22450,22450,22450,0
|
|
20240328,181600,636518150,22450,22450,22450,22450,0
|
|
20240328,181500,636518150,22450,22450,22450,22450,0
|
|
20240328,181400,636518150,22450,22450,22450,22450,0
|
|
20240328,181300,636518150,22450,22450,22450,22450,0
|
|
20240328,181200,636518150,22450,22450,22450,22450,0
|
|
20240328,181100,636518150,22450,22450,22450,22450,86
|
|
20240328,181000,636518150,22450,22450,22450,22450,0
|
|
20240328,180900,636518150,22450,22450,22450,22450,0
|
|
20240328,180800,636518150,22450,22450,22450,22450,0
|
|
20240328,180700,636518150,22450,22450,22450,22450,0
|
|
20240328,180600,636518150,22450,22450,22450,22450,0
|
|
20240328,180500,636518150,22450,22450,22450,22450,0
|
|
20240328,180400,636518150,22450,22450,22450,22450,0
|
|
20240328,180300,636518150,22450,22450,22450,22450,0
|
|
20240328,180200,636518150,22450,22450,22450,22450,0
|
|
20240328,180100,636518150,22450,22450,22450,22450,0
|
|
20240328,180000,636518150,22450,22450,22450,22450,0
|
|
20240328,175900,636518150,22450,22450,22450,22450,0
|
|
20240328,175800,636518150,22450,22450,22450,22450,0
|
|
20240328,175700,636518150,22450,22450,22450,22450,0
|
|
20240328,175600,636518150,22450,22450,22450,22450,0
|
|
20240328,175500,636518150,22450,22450,22450,22450,0
|
|
20240328,175400,636518150,22450,22450,22450,22450,0
|
|
20240328,175300,636518150,22450,22450,22450,22450,0
|
|
20240328,175200,636518150,22450,22450,22450,22450,0
|
|
20240328,175100,636518150,22450,22450,22450,22450,0
|
|
20240328,175000,636518150,22450,22450,22450,22450,0
|
|
20240328,174900,636518150,22450,22450,22450,22450,0
|
|
20240328,174800,636518150,22450,22450,22450,22450,0
|
|
20240328,174700,636518150,22450,22450,22450,22450,0
|
|
20240328,174600,636518150,22450,22450,22450,22450,0
|
|
20240328,174500,636518150,22450,22450,22450,22450,0
|
|
20240328,174400,636518150,22450,22450,22450,22450,0
|
|
20240328,174300,636518150,22450,22450,22450,22450,0
|
|
20240328,174200,636518150,22450,22450,22450,22450,0
|
|
20240328,174100,636518150,22450,22450,22450,22450,86
|
|
20240328,174000,636518150,22450,22450,22450,22450,0
|
|
20240328,173900,636518150,22450,22450,22450,22450,0
|
|
20240328,173800,636518150,22450,22450,22450,22450,0
|
|
20240328,173700,636518150,22450,22450,22450,22450,0
|
|
20240328,173600,636518150,22450,22450,22450,22450,0
|
|
20240328,173500,636518150,22450,22450,22450,22450,0
|
|
20240328,173400,636518150,22450,22450,22450,22450,0
|
|
20240328,173300,636518150,22450,22450,22450,22450,0
|
|
20240328,173200,636518150,22450,22450,22450,22450,0
|
|
20240328,173100,636518150,22450,22450,22450,22450,0
|
|
20240328,173000,636518150,22450,22450,22450,22450,0
|
|
20240328,172900,636518150,22450,22450,22450,22450,0
|
|
20240328,172800,636518150,22450,22450,22450,22450,0
|
|
20240328,172700,636518150,22450,22450,22450,22450,0
|
|
20240328,172600,636518150,22450,22450,22450,22450,0
|
|
20240328,172500,636518150,22450,22450,22450,22450,0
|
|
20240328,172400,636518150,22450,22450,22450,22450,0
|
|
20240328,172300,636518150,22450,22450,22450,22450,0
|
|
20240328,172200,636518150,22450,22450,22450,22450,0
|
|
20240328,172100,636518150,22450,22450,22450,22450,0
|
|
20240328,172000,636518150,22450,22450,22450,22450,0
|
|
20240328,171900,636518150,22450,22450,22450,22450,0
|
|
20240328,171800,636518150,22450,22450,22450,22450,0
|
|
20240328,171700,636518150,22450,22450,22450,22450,0
|
|
20240328,171600,636518150,22450,22450,22450,22450,0
|
|
20240328,171500,636518150,22450,22450,22450,22450,0
|
|
20240328,171400,636518150,22450,22450,22450,22450,0
|
|
20240328,171300,636518150,22450,22450,22450,22450,0
|
|
20240328,171200,636518150,22450,22450,22450,22450,0
|
|
20240328,171100,636518150,22450,22450,22450,22450,86
|
|
20240328,171000,636518150,22450,22450,22450,22450,0
|
|
20240328,170900,636518150,22450,22450,22450,22450,0
|
|
20240328,170800,636518150,22450,22450,22450,22450,0
|
|
20240328,170700,636518150,22450,22450,22450,22450,0
|
|
20240328,170600,636518150,22450,22450,22450,22450,0
|
|
20240328,170500,636518150,22450,22450,22450,22450,0
|
|
20240328,170400,636518150,22450,22450,22450,22450,0
|
|
20240328,170300,636518150,22450,22450,22450,22450,0
|
|
20240328,170200,636518150,22450,22450,22450,22450,0
|
|
20240328,170100,636518150,22450,22450,22450,22450,0
|
|
20240328,170000,636518150,22450,22450,22450,22450,0
|
|
20240328,165900,636518150,22450,22450,22450,22450,0
|
|
20240328,165800,636518150,22450,22450,22450,22450,0
|
|
20240328,165700,636518150,22450,22450,22450,22450,0
|
|
20240328,165600,636518150,22450,22450,22450,22450,0
|
|
20240328,165500,636518150,22450,22450,22450,22450,0
|
|
20240328,165400,636518150,22450,22450,22450,22450,0
|
|
20240328,165300,636518150,22450,22450,22450,22450,0
|
|
20240328,165200,636518150,22450,22450,22450,22450,0
|
|
20240328,165100,636518150,22450,22450,22450,22450,0
|
|
20240328,165000,636518150,22450,22450,22450,22450,0
|
|
20240328,164900,636518150,22450,22450,22450,22450,0
|
|
20240328,164800,636518150,22450,22450,22450,22450,0
|
|
20240328,164700,636518150,22450,22450,22450,22450,0
|
|
20240328,164600,636518150,22450,22450,22450,22450,0
|
|
20240328,164500,636518150,22450,22450,22450,22450,0
|
|
20240328,164400,636518150,22450,22450,22450,22450,0
|
|
20240328,164300,636518150,22450,22450,22450,22450,0
|
|
20240328,164200,636518150,22450,22450,22450,22450,0
|
|
20240328,164100,636518150,22450,22450,22450,22450,86
|
|
20240328,164000,636518150,22450,22450,22450,22450,0
|
|
20240328,163900,636518150,22450,22450,22450,22450,0
|
|
20240328,163800,636518150,22450,22450,22450,22450,0
|
|
20240328,163700,636518150,22450,22450,22450,22450,0
|
|
20240328,163600,636518150,22450,22450,22450,22450,0
|
|
20240328,163500,636518150,22450,22450,22450,22450,0
|
|
20240328,163400,636518150,22450,22450,22450,22450,0
|
|
20240328,163300,636518150,22450,22450,22450,22450,0
|
|
20240328,163200,636518150,22450,22450,22450,22450,0
|
|
20240328,163100,636518150,22450,22450,22450,22450,0
|
|
20240328,163000,636518150,22450,22450,22450,22450,0
|
|
20240328,162900,636518150,22450,22450,22450,22450,0
|
|
20240328,162800,636518150,22450,22450,22450,22450,0
|
|
20240328,162700,636518150,22450,22450,22450,22450,0
|
|
20240328,162600,636518150,22450,22450,22450,22450,0
|
|
20240328,162500,636518150,22450,22450,22450,22450,0
|
|
20240328,162400,636518150,22450,22450,22450,22450,0
|
|
20240328,162300,636518150,22450,22450,22450,22450,0
|
|
20240328,162200,636518150,22450,22450,22450,22450,0
|
|
20240328,162100,636518150,22450,22450,22450,22450,0
|
|
20240328,162000,636518150,22450,22450,22450,22450,0
|
|
20240328,161900,636518150,22450,22450,22450,22450,0
|
|
20240328,161800,636518150,22450,22450,22450,22450,0
|
|
20240328,161700,636518150,22450,22450,22450,22450,0
|
|
20240328,161600,636518150,22450,22450,22450,22450,0
|
|
20240328,161500,636518150,22450,22450,22450,22450,0
|
|
20240328,161400,636518150,22450,22450,22450,22450,0
|
|
20240328,161300,636518150,22450,22450,22450,22450,0
|
|
20240328,161200,636518150,22450,22450,22450,22450,0
|
|
20240328,161100,636518150,22450,22450,22450,22450,86
|
|
20240328,161000,636518150,22450,22450,22450,22450,0
|
|
20240328,160900,636518150,22450,22450,22450,22450,0
|
|
20240328,160800,636518150,22450,22450,22450,22450,0
|
|
20240328,160700,636518150,22450,22450,22450,22450,0
|
|
20240328,160600,636518150,22450,22450,22450,22450,0
|
|
20240328,160500,636518150,22450,22450,22450,22450,0
|
|
20240328,160400,636518150,22450,22450,22450,22450,0
|
|
20240328,160300,636518150,22450,22450,22450,22450,0
|
|
20240328,160200,636518150,22450,22450,22450,22450,0
|
|
20240328,160100,636518150,22450,22450,22450,22450,0
|
|
20240328,160000,636518150,22450,22450,22450,22450,0
|
|
20240328,155900,636518150,22450,22450,22450,22450,0
|
|
20240328,155800,636518150,22450,22450,22450,22450,0
|
|
20240328,155700,636518150,22450,22450,22450,22450,0
|
|
20240328,155600,636518150,22450,22450,22450,22450,0
|
|
20240328,155500,636518150,22450,22450,22450,22450,0
|
|
20240328,155400,636518150,22450,22450,22450,22450,0
|
|
20240328,155300,636518150,22450,22450,22450,22450,0
|
|
20240328,155200,636518150,22450,22450,22450,22450,0
|
|
20240328,155100,636518150,22450,22450,22450,22450,0
|
|
20240328,155000,636518150,22450,22450,22450,22450,0
|
|
20240328,154900,636518150,22450,22450,22450,22450,0
|
|
20240328,154800,636518150,22450,22450,22450,22450,0
|
|
20240328,154700,636518150,22450,22450,22450,22450,0
|
|
20240328,154600,636518150,22450,22450,22450,22450,0
|
|
20240328,154500,636518150,22450,22450,22450,22450,0
|
|
20240328,154400,636518150,22450,22450,22450,22450,0
|
|
20240328,154300,636518150,22450,22450,22450,22450,0
|
|
20240328,154200,636518150,22450,22450,22450,22450,0
|
|
20240328,154100,636518150,22450,22450,22450,22450,86
|
|
20240328,154000,636518150,22450,22450,22450,22450,0
|
|
20240328,153900,636518150,22450,22450,22450,22450,0
|
|
20240328,153800,636518150,22450,22450,22450,22450,0
|
|
20240328,153700,636518150,22450,22450,22450,22450,0
|
|
20240328,153600,636518150,22450,22450,22450,22450,0
|
|
20240328,153500,636518150,22450,22450,22450,22450,0
|
|
20240328,153400,636518150,22450,22450,22450,22450,0
|
|
20240328,153300,636518150,22450,22450,22450,22450,0
|
|
20240328,153200,636518150,22450,22450,22450,22450,0
|
|
20240328,153100,636518150,22450,22450,22450,22450,0
|
|
20240328,153000,636518150,22450,22450,22450,22450,86
|
|
20240328,152900,634587450,22400,22400,22400,22400,0
|
|
20240328,152800,634587450,22400,22400,22400,22400,0
|
|
20240328,152700,634587450,22400,22400,22400,22400,0
|
|
20240328,152600,634587450,22400,22400,22400,22400,0
|
|
20240328,152500,634587450,22400,22400,22400,22400,0
|
|
20240328,152400,634587450,22400,22400,22400,22400,0
|
|
20240328,152300,634587450,22400,22400,22400,22400,0
|
|
20240328,152200,634587450,22400,22400,22400,22400,0
|
|
20240328,152100,634587450,22400,22400,22400,22400,0
|
|
20240328,152000,634587450,22400,22400,22400,22400,0
|
|
20240328,151900,634587450,22400,22400,22400,22400,14
|
|
20240328,151800,634273850,22400,22450,22450,22400,6
|
|
20240328,151700,634139200,22400,22400,22450,22400,22
|
|
20240328,151600,633646100,22400,22450,22450,22400,56
|
|
20240328,151500,632391350,22400,22400,22400,22400,12
|
|
20240328,151400,632122550,22400,22400,22450,22400,57
|
|
20240328,151300,630845650,22400,22450,22450,22400,6
|
|
20240328,151200,630711100,22400,22450,22450,22400,194
|
|
20240328,151100,626365000,22400,22400,22450,22400,208
|
|
20240328,151000,621705650,22400,22400,22400,22400,17
|
|
20240328,150900,621324850,22400,22400,22450,22400,311
|
|
20240328,150800,614358300,22400,22450,22450,22400,9
|
|
20240328,150700,614156500,22400,22400,22450,22400,57
|
|
20240328,150600,612879650,22400,22450,22450,22400,6
|
|
20240328,150500,612745100,22400,22450,22450,22400,68
|
|
20240328,150400,611220800,22400,22450,22450,22400,4
|
|
20240328,150300,611131050,22400,22400,22450,22400,5
|
|
20240328,150200,611018950,22400,22400,22400,22400,48
|
|
20240328,150100,609943750,22450,22450,22450,22450,2
|
|
20240328,150000,609898850,22400,22450,22450,22400,105
|
|
20240328,145900,607544400,22400,22400,22400,22400,0
|
|
20240328,145800,607544400,22400,22450,22450,22400,48
|
|
20240328,145700,606469050,22400,22400,22450,22400,7
|
|
20240328,145600,606312150,22400,22400,22400,22400,47
|
|
20240328,145500,605259350,22450,22450,22450,22400,22
|
|
20240328,145400,604765600,22400,22400,22450,22400,43
|
|
20240328,145300,603802250,22400,22400,22400,22400,2
|
|
20240328,145200,603757450,22400,22450,22450,22400,3
|
|
20240328,145100,603690150,22400,22450,22450,22400,48
|
|
20240328,145000,602614750,22450,22400,22450,22400,5
|
|
20240328,144900,602502600,22400,22450,22450,22400,54
|
|
20240328,144800,601292750,22400,22400,22450,22400,48
|
|
20240328,144700,600217300,22400,22400,22400,22400,43
|
|
20240328,144600,599254100,22400,22450,22450,22400,5
|
|
20240328,144500,599141900,22400,22400,22400,22400,45
|
|
20240328,144400,598133900,22450,22450,22450,22450,4
|
|
20240328,144300,598044100,22400,22450,22450,22400,11
|
|
20240328,144200,597797550,22400,22400,22400,22400,37
|
|
20240328,144100,596968750,22400,22450,22450,22400,5
|
|
20240328,144000,596856650,22450,22400,22450,22400,114
|
|
20240328,143900,594300000,22400,22450,22450,22400,6
|
|
20240328,143800,594165400,22450,22450,22450,22400,101
|
|
20240328,143700,591902800,22400,22400,22400,22400,1
|
|
20240328,143600,591880400,22400,22400,22400,22400,41
|
|
20240328,143500,590962000,22400,22450,22450,22400,7
|
|
20240328,143400,590804900,22400,22400,22400,22400,41
|
|
20240328,143300,589886500,22400,22450,22450,22400,4
|
|
20240328,143200,589796750,22400,22450,22450,22400,127
|
|
20240328,143100,586946950,22450,22400,22450,22400,61
|
|
20240328,143000,585579800,22450,22400,22450,22400,6
|
|
20240328,142900,585445200,22400,22400,22400,22400,46
|
|
20240328,142800,584414800,22400,22450,22450,22400,2
|
|
20240328,142700,584369950,22450,22400,22450,22400,46
|
|
20240328,142600,583339300,22400,22400,22450,22400,10
|
|
20240328,142500,583115050,22400,22400,22450,22400,69
|
|
20240328,142400,581569000,22400,22450,22450,22400,96
|
|
20240328,142300,579414800,22400,22400,22400,22400,13
|
|
20240328,142200,579123600,22400,22450,22450,22400,37
|
|
20240328,142100,578294650,22400,22400,22400,22400,5
|
|
20240328,142000,578182650,22400,22400,22450,22400,54
|
|
20240328,141900,576972900,22450,22450,22450,22400,24
|
|
20240328,141800,576434150,22400,22400,22400,22400,44
|
|
20240328,141700,575448550,22450,22450,22450,22400,51
|
|
20240328,141600,574304200,22450,22400,22450,22400,47
|
|
20240328,141500,573251100,22400,22400,22400,22400,55
|
|
20240328,141400,572019100,22400,22400,22400,22400,0
|
|
20240328,141300,572019100,22400,22400,22400,22400,73
|
|
20240328,141200,570383900,22350,22350,22400,22350,5
|
|
20240328,141100,570272050,22350,22400,22400,22350,2565
|
|
20240328,141000,512819150,22350,22350,22350,22350,4
|
|
20240328,140900,512729750,22350,22350,22400,22350,134
|
|
20240328,140800,509734700,22350,22400,22400,22350,1120
|
|
20240328,140700,484652600,22350,22350,22350,22350,5
|
|
20240328,140600,484540850,22350,22350,22350,22350,0
|
|
20240328,140500,484540850,22350,22400,22400,22350,36
|
|
20240328,140400,483735400,22350,22350,22350,22350,4
|
|
20240328,140300,483646000,22350,22350,22350,22350,1
|
|
20240328,140200,483623650,22350,22400,22400,22350,8
|
|
20240328,140100,483444650,22400,22350,22400,22350,25
|
|
20240328,140000,482885750,22350,22400,22400,22350,33
|
|
20240328,135900,482148050,22350,22350,22350,22350,5
|
|
20240328,135800,482036300,22350,22350,22350,22350,4
|
|
20240328,135700,481946900,22350,22350,22400,22350,15
|
|
20240328,135600,481611400,22350,22350,22400,22350,9
|
|
20240328,135500,481410150,22350,22350,22350,22350,5
|
|
20240328,135400,481298400,22350,22400,22400,22350,5
|
|
20240328,135300,481186450,22400,22350,22400,22350,3
|
|
20240328,135200,481119300,22350,22350,22350,22350,6
|
|
20240328,135100,480985200,22350,22350,22400,22350,5
|
|
20240328,135000,480873350,22350,22400,22400,22350,5
|
|
20240328,134900,480761450,22350,22400,22400,22350,8
|
|
20240328,134800,480582500,22350,22400,22400,22350,1798
|
|
20240328,134700,440397150,22350,22350,22350,22350,1
|
|
20240328,134600,440374800,22350,22400,22400,22350,11
|
|
20240328,134500,440128700,22350,22350,22350,22350,2
|
|
20240328,134400,440084000,22350,22350,22350,22350,2
|
|
20240328,134300,440039300,22350,22350,22400,22350,8
|
|
20240328,134200,439860350,22350,22350,22400,22350,6
|
|
20240328,134100,439726100,22350,22350,22350,22350,2
|
|
20240328,134000,439681400,22350,22350,22400,22350,7
|
|
20240328,133900,439524850,22350,22350,22350,22350,1251
|
|
20240328,133800,411565000,22350,22400,22400,22350,14
|
|
20240328,133700,411251850,22350,22400,22400,22350,20
|
|
20240328,133600,410804150,22350,22350,22350,22350,129
|
|
20240328,133500,407921000,22350,22400,22400,22350,6
|
|
20240328,133400,407786650,22350,22350,22350,22350,1
|
|
20240328,133300,407764300,22350,22400,22400,22350,1261
|
|
20240328,133200,379530700,22400,22350,22400,22350,6
|
|
20240328,133100,379396450,22350,22400,22450,22350,137
|
|
20240328,133000,376327600,22400,22400,22400,22400,2
|
|
20240328,132900,376282800,22400,22400,22450,22400,51
|
|
20240328,132800,375140300,22400,22400,22400,22350,170
|
|
20240328,132700,371333150,22400,22450,22450,22350,1820
|
|
20240328,132600,330575950,22400,22400,22450,22400,4
|
|
20240328,132500,330486300,22450,22400,22450,22400,3
|
|
20240328,132400,330419050,22400,22400,22450,22400,25
|
|
20240328,132300,329858950,22450,22450,22450,22400,17
|
|
20240328,132200,329477350,22400,22400,22400,22400,4
|
|
20240328,132100,329387750,22400,22400,22450,22400,19
|
|
20240328,132000,328962000,22450,22450,22450,22450,0
|
|
20240328,131900,328962000,22450,22400,22450,22400,21
|
|
20240328,131800,328491000,22400,22450,22450,22400,4
|
|
20240328,131700,328401300,22400,22400,22400,22400,3
|
|
20240328,131600,328334100,22400,22450,22450,22400,28
|
|
20240328,131500,327706550,22450,22450,22450,22450,2
|
|
20240328,131400,327661650,22400,22450,22450,22400,20
|
|
20240328,131300,327213050,22400,22450,22450,22400,8
|
|
20240328,131200,327033750,22400,22450,22450,22400,19
|
|
20240328,131100,326608000,22400,22400,22400,22400,8
|
|
20240328,131000,326428800,22400,22450,22450,22400,5
|
|
20240328,130900,326316600,22400,22400,22400,22400,93
|
|
20240328,130800,324233400,22400,22400,22450,22400,9
|
|
20240328,130700,324031650,22450,22450,22450,22450,2
|
|
20240328,130600,323986750,22400,22400,22400,22400,3
|
|
20240328,130500,323919550,22400,22450,22450,22400,35
|
|
20240328,130400,323134800,22450,22450,22450,22400,7
|
|
20240328,130300,322977700,22400,22400,22400,22400,5
|
|
20240328,130200,322865700,22400,22450,22450,22400,3
|
|
20240328,130100,322798400,22400,22450,22450,22400,22
|
|
20240328,130000,322305450,22400,22400,22400,22400,5
|
|
20240328,125900,322193450,22400,22450,22450,22400,4
|
|
20240328,125800,322103700,22400,22400,22400,22400,16
|
|
20240328,125700,321745300,22400,22450,22450,22400,20
|
|
20240328,125600,321296650,22450,22450,22450,22400,21
|
|
20240328,125500,320825600,22400,22400,22400,22400,8
|
|
20240328,125400,320646400,22400,22450,22450,22400,17
|
|
20240328,125300,320265450,22400,22400,22450,22400,10
|
|
20240328,125200,320041300,22400,22400,22400,22400,24
|
|
20240328,125100,319503700,22450,22450,22450,22400,23
|
|
20240328,125000,318987400,22400,22400,22400,22400,23
|
|
20240328,124900,318472200,22400,22450,22450,22400,3
|
|
20240328,124800,318404900,22400,22450,22450,22400,6
|
|
20240328,124700,318270350,22400,22450,22450,22400,3
|
|
20240328,124600,318203100,22400,22450,22450,22400,19
|
|
20240328,124500,317777400,22450,22400,22450,22400,15
|
|
20240328,124400,317441250,22400,22400,22400,22400,8
|
|
20240328,124300,317262050,22400,22450,22450,22400,4
|
|
20240328,124200,317172300,22400,22450,22450,22400,12
|
|
20240328,124100,316903350,22400,22400,22400,22400,0
|
|
20240328,124000,316903350,22400,22450,22450,22400,3
|
|
20240328,123900,316836050,22400,22400,22400,22400,4
|
|
20240328,123800,316746450,22450,22450,22450,22450,4
|
|
20240328,123700,316656650,22450,22400,22450,22400,6
|
|
20240328,123600,316522100,22450,22450,22450,22450,0
|
|
20240328,123500,316522100,22450,22450,22450,22450,3
|
|
20240328,123400,316454750,22450,22400,22450,22400,9
|
|
20240328,123300,316253000,22400,22400,22400,22400,0
|
|
20240328,123200,316253000,22400,22450,22450,22400,10
|
|
20240328,123100,316028850,22400,22400,22450,22400,52
|
|
20240328,123000,314861550,22450,22450,22450,22400,76
|
|
20240328,122900,313155450,22450,22400,22450,22400,3
|
|
20240328,122800,313088150,22400,22400,22400,22400,3
|
|
20240328,122700,313020950,22400,22450,22450,22400,67
|
|
20240328,122600,311517500,22450,22400,22450,22400,10
|
|
20240328,122500,311293350,22450,22450,22450,22450,10
|
|
20240328,122400,311068850,22400,22400,22450,22400,7
|
|
20240328,122300,310911950,22400,22400,22450,22400,15
|
|
20240328,122200,310575800,22400,22400,22400,22400,0
|
|
20240328,122100,310575800,22400,22450,22500,22400,148
|
|
20240328,122000,307253800,22450,22450,22450,22450,304
|
|
20240328,121900,300429000,22450,22400,22450,22400,104
|
|
20240328,121800,298099250,22350,22350,22400,22350,24
|
|
20240328,121700,297562750,22350,22350,22350,22350,5
|
|
20240328,121600,297451000,22350,22350,22350,22350,4
|
|
20240328,121500,297361600,22400,22400,22400,22350,3718
|
|
20240328,121400,214115700,22400,22450,22450,22400,2
|
|
20240328,121300,214070850,22400,22500,22500,22400,790
|
|
20240328,121200,196340850,22500,22500,22500,22500,0
|
|
20240328,121100,196340850,22500,22450,22500,22450,20
|
|
20240328,121000,195891700,22450,22450,22500,22450,6
|
|
20240328,120900,195756900,22450,22450,22450,22450,5
|
|
20240328,120800,195644650,22450,22500,22500,22450,9
|
|
20240328,120700,195442450,22500,22450,22500,22450,22
|
|
20240328,120600,194948450,22450,22450,22450,22450,0
|
|
20240328,120500,194948450,22450,22500,22500,22450,8
|
|
20240328,120400,194768750,22500,22450,22500,22450,7
|
|
20240328,120300,194611450,22500,22450,22500,22450,81
|
|
20240328,120200,192792950,22450,22500,22500,22450,7
|
|
20240328,120100,192635700,22500,22500,22500,22500,0
|
|
20240328,120000,192635700,22500,22450,22500,22450,4
|
|
20240328,115900,192545750,22450,22450,22500,22450,22
|
|
20240328,115800,192051750,22450,22450,22450,22450,0
|
|
20240328,115700,192051750,22450,22450,22450,22450,5
|
|
20240328,115600,191939500,22450,22450,22500,22450,7
|
|
20240328,115500,191782150,22450,22450,22500,22450,22
|
|
20240328,115400,191287500,22450,22500,22500,22450,6
|
|
20240328,115300,191152700,22450,22500,22500,22450,304
|
|
20240328,115200,184327750,22450,22450,22450,22450,3
|
|
20240328,115100,184260400,22450,22450,22500,22450,6
|
|
20240328,115000,184125600,22450,22500,22500,22450,13
|
|
20240328,114900,183833250,22450,22500,22500,22450,5
|
|
20240328,114800,183720850,22450,22500,22500,22450,5
|
|
20240328,114700,183608450,22450,22450,22500,22450,7
|
|
20240328,114600,183451100,22500,22500,22500,22500,2
|
|
20240328,114500,183406100,22500,22450,22500,22450,48
|
|
20240328,114400,182328250,22450,22500,22500,22450,34
|
|
20240328,114300,181563550,22500,22500,22500,22500,2
|
|
20240328,114200,181518550,22450,22450,22500,22450,26
|
|
20240328,114100,180933850,22500,22500,22500,22500,2
|
|
20240328,114000,180888850,22450,22550,22550,22450,222
|
|
20240328,113900,175896200,22500,22500,22500,22500,1
|
|
20240328,113800,175873700,22500,22550,22550,22500,12
|
|
20240328,113700,175603600,22600,22500,22600,22500,65
|
|
20240328,113600,174140800,22450,22450,22450,22450,1
|
|
20240328,113500,174118350,22450,22550,22550,22450,11
|
|
20240328,113400,173870900,22550,22550,22550,22500,5
|
|
20240328,113300,173758200,22500,22500,22500,22500,96
|
|
20240328,113200,171598200,22500,22500,22500,22500,4
|
|
20240328,113100,171508200,22450,22500,22500,22450,121
|
|
20240328,113000,168786600,22500,22500,22500,22500,3
|
|
20240328,112900,168719100,22450,22450,22500,22450,19
|
|
20240328,112800,168292450,22450,22450,22450,22450,0
|
|
20240328,112700,168292450,22450,22450,22450,22450,0
|
|
20240328,112600,168292450,22450,22500,22500,22450,425
|
|
20240328,112500,158735550,22500,22500,22500,22500,0
|
|
20240328,112400,158735550,22500,22550,22550,22500,4
|
|
20240328,112300,158645400,22500,22550,22550,22500,59
|
|
20240328,112200,157317400,22550,22550,22550,22550,3
|
|
20240328,112100,157249750,22500,22600,22600,22500,90
|
|
20240328,112000,155218900,22600,22600,22600,22600,0
|
|
20240328,111900,155218900,22600,22500,22600,22500,45
|
|
20240328,111800,154205150,22500,22550,22550,22500,39
|
|
20240328,111700,153327550,22500,22500,22500,22500,0
|
|
20240328,111600,153327550,22500,22500,22550,22500,55
|
|
20240328,111500,152090000,22550,22550,22550,22550,5
|
|
20240328,111400,151977250,22550,22550,22550,22550,22
|
|
20240328,111300,151481150,22500,22550,22550,22500,86
|
|
20240328,111200,149546050,22500,22500,22500,22500,59
|
|
20240328,111100,148218550,22550,22500,22550,22500,50
|
|
20240328,111000,147093300,22500,22550,22550,22500,3
|
|
20240328,110900,147025700,22500,22500,22500,22500,0
|
|
20240328,110800,147025700,22500,22500,22500,22500,45
|
|
20240328,110700,146013200,22500,22550,22550,22500,5
|
|
20240328,110600,145900500,22500,22500,22500,22500,60
|
|
20240328,110500,144550500,22500,22500,22500,22500,3
|
|
20240328,110400,144483000,22550,22500,22550,22500,3
|
|
20240328,110300,144415400,22550,22500,22550,22500,47
|
|
20240328,110200,143357750,22500,22550,22550,22500,3
|
|
20240328,110100,143290150,22500,22500,22500,22500,70
|
|
20240328,110000,141715150,22500,22500,22550,22500,18
|
|
20240328,105900,141309950,22550,22550,22550,22550,2
|
|
20240328,105800,141264850,22500,22500,22500,22500,36
|
|
20240328,105700,140454850,22500,22550,22550,22500,29
|
|
20240328,105600,139801250,22500,22500,22550,22500,52
|
|
20240328,105500,138631000,22500,22500,22500,22500,22
|
|
20240328,105400,138136000,22500,22500,22500,22500,1
|
|
20240328,105300,138113500,22550,22500,22550,22500,37
|
|
20240328,105200,137280900,22550,22550,22550,22550,3
|
|
20240328,105100,137213250,22500,22550,22550,22500,58
|
|
20240328,105000,135908150,22550,22550,22550,22550,0
|
|
20240328,104900,135908150,22550,22550,22550,22550,1
|
|
20240328,104800,135885600,22500,22550,22550,22500,39
|
|
20240328,104700,135007900,22500,22500,22500,22500,16
|
|
20240328,104600,134647900,22500,22500,22500,22500,36
|
|
20240328,104500,133837900,22550,22550,22550,22500,6
|
|
20240328,104400,133702650,22550,22550,22550,22550,3
|
|
20240328,104300,133635000,22500,22500,22550,22500,122
|
|
20240328,104200,130887500,22550,22550,22550,22550,2
|
|
20240328,104100,130842400,22500,22550,22550,22500,51
|
|
20240328,104000,129694650,22500,22500,22500,22500,15
|
|
20240328,103900,129357150,22500,22500,22500,22500,44
|
|
20240328,103800,128367150,22550,22550,22550,22500,176
|
|
20240328,103700,124400100,22550,22600,22600,22550,4
|
|
20240328,103600,124309750,22550,22550,22550,22550,184
|
|
20240328,103500,120160550,22550,22550,22550,22550,34
|
|
20240328,103400,119393850,22550,22550,22550,22550,35
|
|
20240328,103300,118604600,22550,22600,22600,22550,11
|
|
20240328,103200,118356450,22550,22550,22550,22550,16
|
|
20240328,103100,117995650,22550,22550,22550,22550,53
|
|
20240328,103000,116800500,22600,22600,22600,22600,0
|
|
20240328,102900,116800500,22600,22550,22600,22550,39
|
|
20240328,102800,115920900,22550,22550,22550,22550,0
|
|
20240328,102700,115920900,22550,22550,22550,22550,0
|
|
20240328,102600,115920900,22550,22600,22600,22550,57
|
|
20240328,102500,114635400,22600,22600,22600,22600,1
|
|
20240328,102400,114612800,22550,22550,22550,22550,36
|
|
20240328,102300,113801000,22550,22550,22550,22550,0
|
|
20240328,102200,113801000,22550,22600,22600,22550,20
|
|
20240328,102100,113349800,22600,22550,22600,22550,59
|
|
20240328,102000,112018850,22550,22550,22550,22550,0
|
|
20240328,101900,112018850,22550,22550,22550,22550,299
|
|
20240328,101800,105276400,22600,22600,22600,22600,3
|
|
20240328,101700,105208600,22600,22600,22600,22600,3
|
|
20240328,101600,105140800,22550,22650,22650,22550,25
|
|
20240328,101500,104576000,22600,22600,22600,22600,114
|
|
20240328,101400,101999600,22550,22550,22550,22550,45
|
|
20240328,101300,100984850,22550,22550,22550,22550,577
|
|
20240328,101200,87973500,22550,22550,22550,22550,0
|
|
20240328,101100,87973500,22550,22550,22550,22550,44
|
|
20240328,101000,86981300,22550,22550,22550,22550,16
|
|
20240328,100900,86620500,22550,22550,22550,22550,45
|
|
20240328,100800,85605750,22550,22550,22550,22550,0
|
|
20240328,100700,85605750,22550,22550,22550,22550,16
|
|
20240328,100600,85244950,22550,22550,22550,22550,44
|
|
20240328,100500,84252750,22550,22550,22550,22550,3
|
|
20240328,100400,84185100,22550,22550,22550,22550,45
|
|
20240328,100300,83170350,22550,22550,22550,22550,16
|
|
20240328,100200,82809550,22550,22550,22550,22550,0
|
|
20240328,100100,82809550,22550,22550,22550,22550,45
|
|
20240328,100000,81794800,22550,22550,22600,22550,84
|
|
20240328,095900,79900450,22550,22600,22600,22550,46
|
|
20240328,095800,78863050,22550,22550,22550,22550,0
|
|
20240328,095700,78863050,22550,22550,22550,22550,3
|
|
20240328,095600,78795400,22550,22600,22600,22550,122
|
|
20240328,095500,76044200,22550,22650,22650,22550,24
|
|
20240328,095400,75501200,22650,22650,22650,22650,0
|
|
20240328,095300,75501200,22650,22650,22650,22650,1
|
|
20240328,095200,75478550,22550,22650,22650,22550,17
|
|
20240328,095100,75093800,22550,22600,22650,22550,112
|
|
20240328,095000,72559950,22550,22550,22550,22550,23
|
|
20240328,094900,72041300,22550,22550,22550,22550,0
|
|
20240328,094800,72041300,22550,22600,22600,22550,204
|
|
20240328,094700,67430950,22600,22600,22600,22600,125
|
|
20240328,094600,64605950,22600,22600,22600,22600,2
|
|
20240328,094500,64560750,22600,22600,22600,22600,0
|
|
20240328,094400,64560750,22600,22600,22600,22600,1
|
|
20240328,094300,64538150,22600,22650,22650,22600,31
|
|
20240328,094200,63836300,22600,22600,22650,22600,70
|
|
20240328,094100,62254250,22600,22650,22650,22600,2
|
|
20240328,094000,62209000,22600,22600,22600,22600,0
|
|
20240328,093900,62209000,22600,22600,22600,22600,0
|
|
20240328,093800,62209000,22600,22650,22650,22600,245
|
|
20240328,093700,56662000,22650,22600,22700,22600,3
|
|
20240328,093600,56594050,22600,22650,22650,22600,6
|
|
20240328,093500,56458200,22650,22650,22650,22650,4
|
|
20240328,093400,56367600,22600,22600,22600,22600,11
|
|
20240328,093300,56119000,22600,22600,22600,22600,0
|
|
20240328,093200,56119000,22600,22600,22600,22600,126
|
|
20240328,093100,53271400,22600,22650,22650,22600,327
|
|
20240328,093000,45868400,22600,22550,22600,22550,722
|
|
20240328,092900,29557450,22550,22550,22550,22550,0
|
|
20240328,092800,29557450,22550,22550,22550,22550,64
|
|
20240328,092700,28114250,22550,22550,22550,22550,0
|
|
20240328,092600,28114250,22550,22550,22550,22550,0
|
|
20240328,092500,28114250,22550,22550,22550,22550,1
|
|
20240328,092400,28091700,22550,22550,22550,22550,5
|
|
20240328,092300,27978950,22550,22550,22550,22550,1
|
|
20240328,092200,27956400,22550,22550,22550,22550,127
|
|
20240328,092100,25092550,22550,22600,22600,22550,17
|
|
20240328,092000,24708700,22550,22550,22550,22550,467
|
|
20240328,091900,14177850,22500,22500,22500,22500,30
|
|
20240328,091800,13502850,22450,22450,22450,22450,2
|
|
20240328,091700,13457950,22450,22500,22500,22450,61
|
|
20240328,091600,12086900,22500,22500,22500,22500,49
|
|
20240328,091500,10984400,22500,22500,22500,22500,25
|
|
20240328,091400,10421900,22500,22500,22500,22500,2
|
|
20240328,091300,10376900,22500,22500,22500,22450,13
|
|
20240328,091200,10084450,22450,22450,22450,22450,0
|
|
20240328,091100,10084450,22450,22450,22500,22450,150
|
|
20240328,091000,6711950,22450,22500,22500,22450,12
|
|
20240328,090900,6442050,22450,22450,22500,22450,27
|
|
20240328,090800,5835850,22400,22400,22400,22400,0
|
|
20240328,090700,5835850,22400,22400,22400,22400,0
|
|
20240328,090600,5835850,22400,22400,22400,22400,0
|
|
20240328,090500,5835850,22400,22450,22500,22400,80
|
|
20240328,090400,4037200,22400,22450,22450,22400,8
|
|
20240328,090300,3857650,22450,22450,22450,22450,97
|
|
20240328,090200,1680000,22400,22400,22400,22400,2
|
|
20240328,090100,1635200,22400,22400,22400,22400,0
|
|
20240328,090000,1635200,22400,22400,22400,22400,73
|