584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184100,610241900,22350,22350,22350,22350,628
|
|
20240329,184000,610241900,22350,22350,22350,22350,0
|
|
20240329,183900,610241900,22350,22350,22350,22350,0
|
|
20240329,183800,610241900,22350,22350,22350,22350,0
|
|
20240329,183700,610241900,22350,22350,22350,22350,0
|
|
20240329,183600,610241900,22350,22350,22350,22350,0
|
|
20240329,183500,610241900,22350,22350,22350,22350,0
|
|
20240329,183400,610241900,22350,22350,22350,22350,0
|
|
20240329,183300,610241900,22350,22350,22350,22350,0
|
|
20240329,183200,610241900,22350,22350,22350,22350,0
|
|
20240329,183100,610241900,22350,22350,22350,22350,0
|
|
20240329,183000,610241900,22350,22350,22350,22350,0
|
|
20240329,182900,610241900,22350,22350,22350,22350,0
|
|
20240329,182800,610241900,22350,22350,22350,22350,0
|
|
20240329,182700,610241900,22350,22350,22350,22350,0
|
|
20240329,182600,610241900,22350,22350,22350,22350,0
|
|
20240329,182500,610241900,22350,22350,22350,22350,0
|
|
20240329,182400,610241900,22350,22350,22350,22350,0
|
|
20240329,182300,610241900,22350,22350,22350,22350,0
|
|
20240329,182200,610241900,22350,22350,22350,22350,0
|
|
20240329,182100,610241900,22350,22350,22350,22350,0
|
|
20240329,182000,610241900,22350,22350,22350,22350,0
|
|
20240329,181900,610241900,22350,22350,22350,22350,0
|
|
20240329,181800,610241900,22350,22350,22350,22350,0
|
|
20240329,181700,610241900,22350,22350,22350,22350,0
|
|
20240329,181600,610241900,22350,22350,22350,22350,0
|
|
20240329,181500,610241900,22350,22350,22350,22350,0
|
|
20240329,181400,610241900,22350,22350,22350,22350,0
|
|
20240329,181300,610241900,22350,22350,22350,22350,0
|
|
20240329,181200,610241900,22350,22350,22350,22350,0
|
|
20240329,181100,610241900,22350,22350,22350,22350,628
|
|
20240329,181000,610241900,22350,22350,22350,22350,0
|
|
20240329,180900,610241900,22350,22350,22350,22350,0
|
|
20240329,180800,610241900,22350,22350,22350,22350,0
|
|
20240329,180700,610241900,22350,22350,22350,22350,0
|
|
20240329,180600,610241900,22350,22350,22350,22350,0
|
|
20240329,180500,610241900,22350,22350,22350,22350,0
|
|
20240329,180400,610241900,22350,22350,22350,22350,0
|
|
20240329,180300,610241900,22350,22350,22350,22350,0
|
|
20240329,180200,610241900,22350,22350,22350,22350,0
|
|
20240329,180100,610241900,22350,22350,22350,22350,0
|
|
20240329,180000,610241900,22350,22350,22350,22350,0
|
|
20240329,175900,610241900,22350,22350,22350,22350,0
|
|
20240329,175800,610241900,22350,22350,22350,22350,0
|
|
20240329,175700,610241900,22350,22350,22350,22350,0
|
|
20240329,175600,610241900,22350,22350,22350,22350,0
|
|
20240329,175500,610241900,22350,22350,22350,22350,0
|
|
20240329,175400,610241900,22350,22350,22350,22350,0
|
|
20240329,175300,610241900,22350,22350,22350,22350,0
|
|
20240329,175200,610241900,22350,22350,22350,22350,0
|
|
20240329,175100,610241900,22350,22350,22350,22350,0
|
|
20240329,175000,610241900,22350,22350,22350,22350,0
|
|
20240329,174900,610241900,22350,22350,22350,22350,0
|
|
20240329,174800,610241900,22350,22350,22350,22350,0
|
|
20240329,174700,610241900,22350,22350,22350,22350,0
|
|
20240329,174600,610241900,22350,22350,22350,22350,0
|
|
20240329,174500,610241900,22350,22350,22350,22350,0
|
|
20240329,174400,610241900,22350,22350,22350,22350,0
|
|
20240329,174300,610241900,22350,22350,22350,22350,0
|
|
20240329,174200,610241900,22350,22350,22350,22350,0
|
|
20240329,174100,610241900,22350,22350,22350,22350,628
|
|
20240329,174000,610241900,22350,22350,22350,22350,0
|
|
20240329,173900,610241900,22350,22350,22350,22350,0
|
|
20240329,173800,610241900,22350,22350,22350,22350,0
|
|
20240329,173700,610241900,22350,22350,22350,22350,0
|
|
20240329,173600,610241900,22350,22350,22350,22350,0
|
|
20240329,173500,610241900,22350,22350,22350,22350,0
|
|
20240329,173400,610241900,22350,22350,22350,22350,0
|
|
20240329,173300,610241900,22350,22350,22350,22350,0
|
|
20240329,173200,610241900,22350,22350,22350,22350,0
|
|
20240329,173100,610241900,22350,22350,22350,22350,0
|
|
20240329,173000,610241900,22350,22350,22350,22350,0
|
|
20240329,172900,610241900,22350,22350,22350,22350,0
|
|
20240329,172800,610241900,22350,22350,22350,22350,0
|
|
20240329,172700,610241900,22350,22350,22350,22350,0
|
|
20240329,172600,610241900,22350,22350,22350,22350,0
|
|
20240329,172500,610241900,22350,22350,22350,22350,0
|
|
20240329,172400,610241900,22350,22350,22350,22350,0
|
|
20240329,172300,610241900,22350,22350,22350,22350,0
|
|
20240329,172200,610241900,22350,22350,22350,22350,0
|
|
20240329,172100,610241900,22350,22350,22350,22350,0
|
|
20240329,172000,610241900,22350,22350,22350,22350,0
|
|
20240329,171900,610241900,22350,22350,22350,22350,0
|
|
20240329,171800,610241900,22350,22350,22350,22350,0
|
|
20240329,171700,610241900,22350,22350,22350,22350,0
|
|
20240329,171600,610241900,22350,22350,22350,22350,0
|
|
20240329,171500,610241900,22350,22350,22350,22350,0
|
|
20240329,171400,610241900,22350,22350,22350,22350,0
|
|
20240329,171300,610241900,22350,22350,22350,22350,0
|
|
20240329,171200,610241900,22350,22350,22350,22350,0
|
|
20240329,171100,610241900,22350,22350,22350,22350,628
|
|
20240329,171000,610241900,22350,22350,22350,22350,0
|
|
20240329,170900,610241900,22350,22350,22350,22350,0
|
|
20240329,170800,610241900,22350,22350,22350,22350,0
|
|
20240329,170700,610241900,22350,22350,22350,22350,0
|
|
20240329,170600,610241900,22350,22350,22350,22350,0
|
|
20240329,170500,610241900,22350,22350,22350,22350,0
|
|
20240329,170400,610241900,22350,22350,22350,22350,0
|
|
20240329,170300,610241900,22350,22350,22350,22350,0
|
|
20240329,170200,610241900,22350,22350,22350,22350,0
|
|
20240329,170100,610241900,22350,22350,22350,22350,0
|
|
20240329,170000,610241900,22350,22350,22350,22350,0
|
|
20240329,165900,610241900,22350,22350,22350,22350,0
|
|
20240329,165800,610241900,22350,22350,22350,22350,0
|
|
20240329,165700,610241900,22350,22350,22350,22350,0
|
|
20240329,165600,610241900,22350,22350,22350,22350,0
|
|
20240329,165500,610241900,22350,22350,22350,22350,0
|
|
20240329,165400,610241900,22350,22350,22350,22350,0
|
|
20240329,165300,610241900,22350,22350,22350,22350,0
|
|
20240329,165200,610241900,22350,22350,22350,22350,0
|
|
20240329,165100,610241900,22350,22350,22350,22350,0
|
|
20240329,165000,610241900,22350,22350,22350,22350,0
|
|
20240329,164900,610241900,22350,22350,22350,22350,0
|
|
20240329,164800,610241900,22350,22350,22350,22350,0
|
|
20240329,164700,610241900,22350,22350,22350,22350,0
|
|
20240329,164600,610241900,22350,22350,22350,22350,0
|
|
20240329,164500,610241900,22350,22350,22350,22350,0
|
|
20240329,164400,610241900,22350,22350,22350,22350,0
|
|
20240329,164300,610241900,22350,22350,22350,22350,0
|
|
20240329,164200,610241900,22350,22350,22350,22350,0
|
|
20240329,164100,610241900,22350,22350,22350,22350,628
|
|
20240329,164000,610241900,22350,22350,22350,22350,0
|
|
20240329,163900,610241900,22350,22350,22350,22350,0
|
|
20240329,163800,610241900,22350,22350,22350,22350,0
|
|
20240329,163700,610241900,22350,22350,22350,22350,0
|
|
20240329,163600,610241900,22350,22350,22350,22350,0
|
|
20240329,163500,610241900,22350,22350,22350,22350,0
|
|
20240329,163400,610241900,22350,22350,22350,22350,0
|
|
20240329,163300,610241900,22350,22350,22350,22350,0
|
|
20240329,163200,610241900,22350,22350,22350,22350,0
|
|
20240329,163100,610241900,22350,22350,22350,22350,0
|
|
20240329,163000,610241900,22350,22350,22350,22350,0
|
|
20240329,162900,610241900,22350,22350,22350,22350,0
|
|
20240329,162800,610241900,22350,22350,22350,22350,0
|
|
20240329,162700,610241900,22350,22350,22350,22350,0
|
|
20240329,162600,610241900,22350,22350,22350,22350,0
|
|
20240329,162500,610241900,22350,22350,22350,22350,0
|
|
20240329,162400,610241900,22350,22350,22350,22350,0
|
|
20240329,162300,610241900,22350,22350,22350,22350,0
|
|
20240329,162200,610241900,22350,22350,22350,22350,0
|
|
20240329,162100,610241900,22350,22350,22350,22350,0
|
|
20240329,162000,610241900,22350,22350,22350,22350,0
|
|
20240329,161900,610241900,22350,22350,22350,22350,0
|
|
20240329,161800,610241900,22350,22350,22350,22350,0
|
|
20240329,161700,610241900,22350,22350,22350,22350,0
|
|
20240329,161600,610241900,22350,22350,22350,22350,0
|
|
20240329,161500,610241900,22350,22350,22350,22350,0
|
|
20240329,161400,610241900,22350,22350,22350,22350,0
|
|
20240329,161300,610241900,22350,22350,22350,22350,0
|
|
20240329,161200,610241900,22350,22350,22350,22350,0
|
|
20240329,161100,610241900,22350,22350,22350,22350,628
|
|
20240329,161000,610241900,22350,22350,22350,22350,0
|
|
20240329,160900,610241900,22350,22350,22350,22350,0
|
|
20240329,160800,610241900,22350,22350,22350,22350,0
|
|
20240329,160700,610241900,22350,22350,22350,22350,0
|
|
20240329,160600,610241900,22350,22350,22350,22350,0
|
|
20240329,160500,610241900,22350,22350,22350,22350,0
|
|
20240329,160400,610241900,22350,22350,22350,22350,0
|
|
20240329,160300,610241900,22350,22350,22350,22350,0
|
|
20240329,160200,610241900,22350,22350,22350,22350,0
|
|
20240329,160100,610241900,22350,22350,22350,22350,0
|
|
20240329,160000,610241900,22350,22350,22350,22350,0
|
|
20240329,155900,610241900,22350,22350,22350,22350,0
|
|
20240329,155800,610241900,22350,22350,22350,22350,0
|
|
20240329,155700,610241900,22350,22350,22350,22350,0
|
|
20240329,155600,610241900,22350,22350,22350,22350,0
|
|
20240329,155500,610241900,22350,22350,22350,22350,0
|
|
20240329,155400,610241900,22350,22350,22350,22350,0
|
|
20240329,155300,610241900,22350,22350,22350,22350,0
|
|
20240329,155200,610241900,22350,22350,22350,22350,0
|
|
20240329,155100,610241900,22350,22350,22350,22350,0
|
|
20240329,155000,610241900,22350,22350,22350,22350,0
|
|
20240329,154900,610241900,22350,22350,22350,22350,0
|
|
20240329,154800,610241900,22350,22350,22350,22350,0
|
|
20240329,154700,610241900,22350,22350,22350,22350,0
|
|
20240329,154600,610241900,22350,22350,22350,22350,0
|
|
20240329,154500,610241900,22350,22350,22350,22350,0
|
|
20240329,154400,610241900,22350,22350,22350,22350,0
|
|
20240329,154300,610241900,22350,22350,22350,22350,0
|
|
20240329,154200,610241900,22350,22350,22350,22350,0
|
|
20240329,154100,610241900,22350,22350,22350,22350,628
|
|
20240329,154000,610241900,22350,22350,22350,22350,0
|
|
20240329,153900,610241900,22350,22350,22350,22350,0
|
|
20240329,153800,610241900,22350,22350,22350,22350,0
|
|
20240329,153700,610241900,22350,22350,22350,22350,0
|
|
20240329,153600,610241900,22350,22350,22350,22350,0
|
|
20240329,153500,610241900,22350,22350,22350,22350,0
|
|
20240329,153400,610241900,22350,22350,22350,22350,0
|
|
20240329,153300,610241900,22350,22350,22350,22350,0
|
|
20240329,153200,610241900,22350,22350,22350,22350,0
|
|
20240329,153100,610241900,22350,22350,22350,22350,0
|
|
20240329,153000,610241900,22350,22350,22350,22350,628
|
|
20240329,152900,596206100,22350,22350,22350,22350,0
|
|
20240329,152800,596206100,22350,22350,22350,22350,0
|
|
20240329,152700,596206100,22350,22350,22350,22350,0
|
|
20240329,152600,596206100,22350,22350,22350,22350,0
|
|
20240329,152500,596206100,22350,22350,22350,22350,0
|
|
20240329,152400,596206100,22350,22350,22350,22350,0
|
|
20240329,152300,596206100,22350,22350,22350,22350,0
|
|
20240329,152200,596206100,22350,22350,22350,22350,0
|
|
20240329,152100,596206100,22350,22350,22350,22350,0
|
|
20240329,152000,596206100,22350,22350,22350,22350,0
|
|
20240329,151900,596206100,22350,22350,22350,22350,24
|
|
20240329,151800,595669700,22350,22350,22350,22350,0
|
|
20240329,151700,595669700,22350,22350,22350,22350,22
|
|
20240329,151600,595178000,22400,22400,22400,22400,0
|
|
20240329,151500,595178000,22400,22400,22400,22400,9
|
|
20240329,151400,594976400,22400,22400,22400,22400,0
|
|
20240329,151300,594976400,22400,22400,22400,22350,51
|
|
20240329,151200,593834050,22350,22350,22350,22350,2
|
|
20240329,151100,593789350,22400,22400,22400,22400,0
|
|
20240329,151000,593789350,22400,22350,22400,22350,4
|
|
20240329,150900,593699900,22350,22350,22350,22350,0
|
|
20240329,150800,593699900,22350,22350,22350,22350,0
|
|
20240329,150700,593699900,22350,22350,22350,22350,0
|
|
20240329,150600,593699900,22350,22350,22350,22350,0
|
|
20240329,150500,593699900,22350,22350,22350,22350,2
|
|
20240329,150400,593655200,22350,22350,22350,22350,0
|
|
20240329,150300,593655200,22350,22350,22350,22350,0
|
|
20240329,150200,593655200,22350,22350,22350,22350,15
|
|
20240329,150100,593319950,22350,22350,22350,22350,50
|
|
20240329,150000,592202450,22350,22350,22350,22350,41
|
|
20240329,145900,591286100,22350,22300,22350,22300,14
|
|
20240329,145800,590973250,22350,22350,22350,22350,11
|
|
20240329,145700,590727400,22350,22350,22350,22350,6
|
|
20240329,145600,590593300,22350,22350,22350,22350,3
|
|
20240329,145500,590526250,22350,22300,22350,22300,10
|
|
20240329,145400,590302800,22350,22350,22350,22350,0
|
|
20240329,145300,590302800,22350,22350,22350,22350,40
|
|
20240329,145200,589408800,22300,22350,22350,22300,698
|
|
20240329,145100,573812800,22350,22350,22350,22350,35
|
|
20240329,145000,573030550,22350,22350,22350,22350,200
|
|
20240329,144900,568560550,22350,22350,22350,22350,515
|
|
20240329,144800,557050300,22350,22400,22400,22350,130
|
|
20240329,144700,554139500,22400,22400,22400,22400,1
|
|
20240329,144600,554117100,22400,22400,22400,22400,0
|
|
20240329,144500,554117100,22400,22400,22400,22400,1
|
|
20240329,144400,554094700,22350,22350,22350,22350,0
|
|
20240329,144300,554094700,22350,22350,22350,22350,0
|
|
20240329,144200,554094700,22350,22350,22350,22350,0
|
|
20240329,144100,554094700,22350,22350,22350,22350,0
|
|
20240329,144000,554094700,22350,22350,22350,22350,0
|
|
20240329,143900,554094700,22350,22400,22400,22350,3
|
|
20240329,143800,554027600,22400,22400,22400,22400,0
|
|
20240329,143700,554027600,22400,22350,22400,22350,157
|
|
20240329,143600,550518550,22350,22350,22350,22350,1
|
|
20240329,143500,550496200,22350,22350,22350,22350,26
|
|
20240329,143400,549915100,22350,22350,22350,22350,155
|
|
20240329,143300,546450850,22350,22350,22350,22350,100
|
|
20240329,143200,544215850,22350,22350,22350,22350,0
|
|
20240329,143100,544215850,22350,22350,22350,22350,0
|
|
20240329,143000,544215850,22350,22350,22350,22350,0
|
|
20240329,142900,544215850,22350,22350,22350,22350,2
|
|
20240329,142800,544171150,22350,22350,22350,22350,39
|
|
20240329,142700,543299500,22350,22350,22350,22350,12
|
|
20240329,142600,543031300,22350,22350,22350,22350,1
|
|
20240329,142500,543008950,22300,22300,22300,22300,0
|
|
20240329,142400,543008950,22300,22350,22350,22300,297
|
|
20240329,142300,536385750,22350,22350,22350,22350,0
|
|
20240329,142200,536385750,22350,22350,22350,22350,10
|
|
20240329,142100,536162250,22350,22350,22350,22350,1
|
|
20240329,142000,536139900,22350,22350,22350,22350,7
|
|
20240329,141900,535983450,22300,22300,22300,22300,0
|
|
20240329,141800,535983450,22300,22300,22300,22300,0
|
|
20240329,141700,535983450,22300,22300,22300,22300,2
|
|
20240329,141600,535938850,22350,22350,22350,22350,0
|
|
20240329,141500,535938850,22350,22350,22350,22350,0
|
|
20240329,141400,535938850,22350,22350,22350,22350,6
|
|
20240329,141300,535804750,22300,22300,22300,22300,0
|
|
20240329,141200,535804750,22300,22300,22300,22300,0
|
|
20240329,141100,535804750,22300,22300,22300,22300,200
|
|
20240329,141000,531344750,22350,22350,22350,22350,5
|
|
20240329,140900,531233000,22350,22350,22350,22350,0
|
|
20240329,140800,531233000,22350,22350,22350,22350,397
|
|
20240329,140700,522360050,22400,22400,22400,22400,1
|
|
20240329,140600,522337650,22350,22350,22350,22350,0
|
|
20240329,140500,522337650,22350,22350,22350,22350,0
|
|
20240329,140400,522337650,22350,22350,22350,22350,0
|
|
20240329,140300,522337650,22350,22350,22350,22350,0
|
|
20240329,140200,522337650,22350,22350,22350,22350,0
|
|
20240329,140100,522337650,22350,22350,22350,22350,100
|
|
20240329,140000,520102650,22350,22350,22350,22350,8
|
|
20240329,135900,519923850,22350,22350,22350,22350,4
|
|
20240329,135800,519834450,22350,22350,22350,22350,1
|
|
20240329,135700,519812100,22350,22350,22350,22350,7
|
|
20240329,135600,519655650,22350,22350,22350,22350,0
|
|
20240329,135500,519655650,22350,22350,22350,22350,17
|
|
20240329,135400,519275700,22350,22350,22350,22350,55
|
|
20240329,135300,518046450,22400,22400,22400,22400,1
|
|
20240329,135200,518024050,22350,22350,22350,22350,1
|
|
20240329,135100,518001700,22350,22350,22350,22350,401
|
|
20240329,135000,509039350,22400,22400,22400,22400,1
|
|
20240329,134900,509016950,22350,22350,22350,22350,1
|
|
20240329,134800,508994600,22350,22350,22350,22350,2
|
|
20240329,134700,508949900,22350,22350,22350,22350,50
|
|
20240329,134600,507832400,22350,22400,22400,22350,21
|
|
20240329,134500,507362050,22350,22350,22350,22350,1
|
|
20240329,134400,507339700,22400,22350,22400,22350,46
|
|
20240329,134300,506309350,22350,22350,22350,22350,0
|
|
20240329,134200,506309350,22350,22350,22350,22350,1
|
|
20240329,134100,506287000,22400,22400,22400,22350,55
|
|
20240329,134000,505055050,22350,22350,22350,22350,0
|
|
20240329,133900,505055050,22350,22350,22350,22350,2
|
|
20240329,133800,505010350,22350,22350,22350,22350,1
|
|
20240329,133700,504988000,22400,22400,22400,22400,8
|
|
20240329,133600,504808800,22400,22400,22400,22350,20
|
|
20240329,133500,504360850,22350,22400,22400,22350,201
|
|
20240329,133400,499858500,22350,22400,22400,22350,546
|
|
20240329,133300,487633100,22350,22350,22350,22350,1
|
|
20240329,133200,487610750,22400,22350,22400,22350,2
|
|
20240329,133100,487566000,22350,22350,22350,22350,5
|
|
20240329,133000,487454250,22350,22350,22350,22350,1
|
|
20240329,132900,487431900,22350,22400,22400,22350,12
|
|
20240329,132800,487163200,22350,22350,22350,22350,1
|
|
20240329,132700,487140850,22400,22400,22400,22400,30
|
|
20240329,132600,486468850,22350,22350,22350,22350,1
|
|
20240329,132500,486446500,22400,22350,22400,22350,2
|
|
20240329,132400,486401750,22350,22350,22350,22350,0
|
|
20240329,132300,486401750,22350,22350,22400,22350,4
|
|
20240329,132200,486312250,22400,22350,22400,22350,2
|
|
20240329,132100,486267500,22400,22400,22400,22400,0
|
|
20240329,132000,486267500,22400,22350,22400,22350,7
|
|
20240329,131900,486110800,22400,22350,22400,22350,2
|
|
20240329,131800,486066050,22350,22350,22350,22350,0
|
|
20240329,131700,486066050,22350,22350,22350,22350,1
|
|
20240329,131600,486043700,22350,22400,22400,22350,2
|
|
20240329,131500,485998950,22350,22350,22350,22350,1
|
|
20240329,131400,485976600,22350,22350,22350,22350,0
|
|
20240329,131300,485976600,22350,22350,22350,22350,1
|
|
20240329,131200,485954250,22350,22400,22400,22350,51
|
|
20240329,131100,484811900,22400,22400,22400,22400,10
|
|
20240329,131000,484587900,22350,22350,22350,22350,2
|
|
20240329,130900,484543200,22350,22350,22350,22350,1
|
|
20240329,130800,484520850,22350,22350,22350,22350,0
|
|
20240329,130700,484520850,22350,22350,22350,22350,3
|
|
20240329,130600,484453800,22400,22350,22400,22350,2
|
|
20240329,130500,484409050,22350,22350,22350,22350,0
|
|
20240329,130400,484409050,22350,22350,22350,22350,1
|
|
20240329,130300,484386700,22350,22350,22350,22350,230
|
|
20240329,130200,479246200,22350,22350,22350,22350,4
|
|
20240329,130100,479156800,22300,22350,22350,22300,53
|
|
20240329,130000,477972400,22350,22350,22350,22300,57
|
|
20240329,125900,476698700,22300,22300,22300,22300,70
|
|
20240329,125800,475137700,22350,22300,22350,22300,100
|
|
20240329,125700,472907650,22300,22300,22300,22300,1
|
|
20240329,125600,472885350,22350,22300,22350,22300,2
|
|
20240329,125500,472840700,22350,22350,22350,22350,1
|
|
20240329,125400,472818350,22350,22350,22350,22300,703
|
|
20240329,125300,457106350,22350,22300,22350,22300,21
|
|
20240329,125200,456637050,22300,22300,22300,22300,0
|
|
20240329,125100,456637050,22300,22350,22350,22300,22
|
|
20240329,125000,456145450,22350,22350,22350,22300,333
|
|
20240329,124900,448703050,22350,22350,22350,22350,1
|
|
20240329,124800,448680700,22350,22400,22400,22350,55
|
|
20240329,124700,447451250,22350,22350,22350,22350,1
|
|
20240329,124600,447428900,22350,22350,22350,22350,0
|
|
20240329,124500,447428900,22350,22350,22350,22350,1
|
|
20240329,124400,447406550,22350,22350,22350,22350,1
|
|
20240329,124300,447384200,22350,22350,22350,22350,2
|
|
20240329,124200,447339500,22350,22350,22350,22350,0
|
|
20240329,124100,447339500,22350,22350,22350,22350,1
|
|
20240329,124000,447317150,22350,22350,22350,22350,1
|
|
20240329,123900,447294800,22350,22350,22350,22350,0
|
|
20240329,123800,447294800,22350,22400,22400,22350,2
|
|
20240329,123700,447250050,22350,22350,22350,22350,1
|
|
20240329,123600,447227700,22350,22350,22350,22350,42
|
|
20240329,123500,446289000,22350,22350,22350,22350,1
|
|
20240329,123400,446266650,22350,22350,22350,22350,1
|
|
20240329,123300,446244300,22350,22350,22350,22350,0
|
|
20240329,123200,446244300,22350,22350,22350,22350,2
|
|
20240329,123100,446199600,22350,22350,22350,22350,1
|
|
20240329,123000,446177250,22400,22350,22400,22350,12
|
|
20240329,122900,445908500,22350,22350,22350,22350,0
|
|
20240329,122800,445908500,22350,22350,22350,22350,1
|
|
20240329,122700,445886150,22350,22350,22350,22350,1
|
|
20240329,122600,445863800,22400,22400,22400,22400,5
|
|
20240329,122500,445751800,22350,22350,22350,22350,1
|
|
20240329,122400,445729450,22350,22350,22350,22350,2
|
|
20240329,122300,445684750,22350,22350,22350,22350,0
|
|
20240329,122200,445684750,22350,22350,22350,22350,1
|
|
20240329,122100,445662400,22400,22350,22400,22350,3
|
|
20240329,122000,445595250,22350,22350,22350,22350,0
|
|
20240329,121900,445595250,22350,22350,22350,22350,1
|
|
20240329,121800,445572900,22350,22350,22350,22350,1
|
|
20240329,121700,445550550,22350,22350,22350,22350,0
|
|
20240329,121600,445550550,22350,22350,22350,22350,1
|
|
20240329,121500,445528200,22350,22450,22450,22350,46
|
|
20240329,121400,444495600,22400,22350,22400,22350,65
|
|
20240329,121300,443040550,22350,22350,22350,22350,400
|
|
20240329,121200,434100550,22350,22350,22350,22350,1
|
|
20240329,121100,434078200,22350,22350,22350,22350,1
|
|
20240329,121000,434055850,22400,22400,22400,22400,0
|
|
20240329,120900,434055850,22400,22350,22400,22350,506
|
|
20240329,120800,422746500,22350,22350,22350,22350,1
|
|
20240329,120700,422724150,22350,22350,22350,22350,0
|
|
20240329,120600,422724150,22350,22350,22400,22350,401
|
|
20240329,120500,413756800,22350,22350,22350,22350,2
|
|
20240329,120400,413712100,22350,22350,22350,22350,0
|
|
20240329,120300,413712100,22350,22350,22350,22350,1
|
|
20240329,120200,413689750,22350,22350,22350,22350,1
|
|
20240329,120100,413667400,22350,22350,22350,22350,0
|
|
20240329,120000,413667400,22350,22350,22350,22350,1
|
|
20240329,115900,413645050,22350,22350,22350,22350,1
|
|
20240329,115800,413622700,22350,22350,22350,22350,1
|
|
20240329,115700,413600350,22350,22350,22350,22350,1
|
|
20240329,115600,413578000,22350,22350,22450,22350,38
|
|
20240329,115500,412725100,22350,22350,22350,22350,3
|
|
20240329,115400,412658050,22450,22450,22450,22450,10
|
|
20240329,115300,412433550,22350,22350,22350,22350,1
|
|
20240329,115200,412411200,22300,22300,22300,22300,2
|
|
20240329,115100,412366600,22350,22350,22350,22350,27
|
|
20240329,115000,411763150,22300,22300,22300,22300,1
|
|
20240329,114900,411740850,22300,22350,22450,22300,183
|
|
20240329,114800,407644500,22400,22400,22400,22400,15
|
|
20240329,114700,407308500,22300,22400,22400,22250,5131
|
|
20240329,114600,292829100,22400,22450,22450,22400,4
|
|
20240329,114500,292739450,22400,22400,22400,22400,11
|
|
20240329,114400,292493050,22400,22400,22400,22400,0
|
|
20240329,114300,292493050,22400,22450,22450,22400,2
|
|
20240329,114200,292448200,22400,22400,22400,22400,76
|
|
20240329,114100,290745800,22400,22400,22400,22400,0
|
|
20240329,114000,290745800,22400,22400,22400,22400,1
|
|
20240329,113900,290723400,22400,22400,22400,22400,1
|
|
20240329,113800,290701000,22450,22450,22450,22450,1
|
|
20240329,113700,290678550,22450,22400,22450,22400,33
|
|
20240329,113600,289939300,22400,22400,22400,22400,2
|
|
20240329,113500,289894500,22400,22400,22400,22400,8
|
|
20240329,113400,289715300,22450,22450,22450,22450,0
|
|
20240329,113300,289715300,22450,22450,22450,22450,10
|
|
20240329,113200,289490800,22400,22400,22400,22400,139
|
|
20240329,113100,286377200,22450,22450,22450,22450,1
|
|
20240329,113000,286354750,22400,22400,22400,22400,0
|
|
20240329,112900,286354750,22400,22400,22400,22400,50
|
|
20240329,112800,285234750,22450,22450,22450,22450,3
|
|
20240329,112700,285167400,22400,22400,22400,22400,15
|
|
20240329,112600,284831400,22450,22450,22450,22450,5
|
|
20240329,112500,284719150,22500,22500,22500,22500,0
|
|
20240329,112400,284719150,22500,22500,22500,22500,0
|
|
20240329,112300,284719150,22500,22500,22500,22500,0
|
|
20240329,112200,284719150,22500,22500,22500,22500,0
|
|
20240329,112100,284719150,22500,22500,22500,22500,10
|
|
20240329,112000,284494150,22500,22500,22500,22500,1
|
|
20240329,111900,284471650,22500,22500,22500,22500,0
|
|
20240329,111800,284471650,22500,22500,22500,22500,10
|
|
20240329,111700,284246650,22400,22500,22500,22400,134
|
|
20240329,111600,281237800,22450,22500,22500,22450,6
|
|
20240329,111500,281103050,22450,22450,22450,22450,3
|
|
20240329,111400,281035700,22500,22500,22500,22500,10
|
|
20240329,111300,280810700,22500,22500,22500,22500,5
|
|
20240329,111200,280698200,22500,22500,22500,22500,0
|
|
20240329,111100,280698200,22500,22500,22500,22500,0
|
|
20240329,111000,280698200,22500,22500,22500,22500,0
|
|
20240329,110900,280698200,22500,22500,22500,22500,0
|
|
20240329,110800,280698200,22500,22500,22500,22500,1
|
|
20240329,110700,280675700,22400,22400,22400,22400,2830
|
|
20240329,110600,217283700,22350,22350,22350,22350,1
|
|
20240329,110500,217261350,22350,22350,22350,22350,292
|
|
20240329,110400,210735150,22400,22400,22400,22400,3
|
|
20240329,110300,210667950,22400,22400,22400,22400,8
|
|
20240329,110200,210488750,22400,22400,22400,22400,0
|
|
20240329,110100,210488750,22400,22350,22400,22350,36
|
|
20240329,110000,209683050,22400,22350,22400,22350,23
|
|
20240329,105900,209168700,22350,22350,22400,22350,72
|
|
20240329,105800,207558750,22350,22400,22400,22350,74
|
|
20240329,105700,205904800,22350,22400,22450,22350,51
|
|
20240329,105600,204762550,22400,22400,22400,22400,99
|
|
20240329,105500,202544950,22350,22350,22350,22350,809
|
|
20240329,105400,184463800,22350,22350,22350,22350,74
|
|
20240329,105300,182809900,22350,22350,22350,22350,55
|
|
20240329,105200,181580650,22350,22400,22400,22350,82
|
|
20240329,105100,179745000,22400,22400,22450,22400,101
|
|
20240329,105000,177482550,22400,22400,22400,22400,67
|
|
20240329,104900,175981750,22400,22400,22400,22400,72
|
|
20240329,104800,174368950,22400,22400,22400,22400,84
|
|
20240329,104700,172487350,22400,22400,22450,22400,74
|
|
20240329,104600,170829250,22400,22400,22400,22400,53
|
|
20240329,104500,169642050,22400,22400,22500,22400,167
|
|
20240329,104400,165895600,22400,22400,22400,22400,82
|
|
20240329,104300,164058800,22400,22400,22400,22400,47
|
|
20240329,104200,163006000,22400,22400,22450,22400,89
|
|
20240329,104100,161012350,22400,22400,22400,22400,67
|
|
20240329,104000,159511550,22400,22400,22450,22400,74
|
|
20240329,103900,157853850,22400,22400,22450,22400,64
|
|
20240329,103800,156419500,22350,22400,22400,22350,83
|
|
20240329,103700,154562850,22400,22350,22400,22350,98
|
|
20240329,103600,152372000,22350,22350,22350,22350,71
|
|
20240329,103500,150785150,22350,22350,22350,22350,170
|
|
20240329,103400,146985650,22350,22350,22400,22350,115
|
|
20240329,103300,144415250,22350,22350,22350,22350,34
|
|
20240329,103200,143655350,22350,22350,22350,22350,86
|
|
20240329,103100,141733250,22350,22350,22350,22350,68
|
|
20240329,103000,140213450,22400,22350,22400,22350,97
|
|
20240329,102900,138045000,22350,22400,22400,22350,46
|
|
20240329,102800,137016600,22400,22400,22400,22400,86
|
|
20240329,102700,135090200,22400,22400,22400,22400,53
|
|
20240329,102600,133903000,22400,22400,22400,22400,54
|
|
20240329,102500,132693400,22400,22400,22400,22400,286
|
|
20240329,102400,126287000,22400,22400,22400,22400,65
|
|
20240329,102300,124831000,22400,22400,22400,22400,88
|
|
20240329,102200,122859800,22400,22400,22450,22400,62
|
|
20240329,102100,121470450,22400,22400,22450,22400,101
|
|
20240329,102000,119207250,22400,22400,22450,22400,137
|
|
20240329,101900,116134150,22400,22400,22400,22350,119
|
|
20240329,101800,113470350,22350,22350,22400,22350,71
|
|
20240329,101700,111882400,22350,22400,22450,22350,114
|
|
20240329,101600,109328800,22400,22350,22400,22350,88
|
|
20240329,101500,107361150,22350,22400,22400,22350,324
|
|
20240329,101400,100109550,22400,22400,22400,22400,51
|
|
20240329,101300,98967150,22400,22400,22400,22400,89
|
|
20240329,101200,96973550,22400,22400,22450,22400,55
|
|
20240329,101100,95741150,22450,22400,22450,22400,86
|
|
20240329,101000,93814700,22400,22400,22450,22400,70
|
|
20240329,100900,92246600,22400,22400,22450,22400,99
|
|
20240329,100800,90028500,22400,22400,22400,22400,39
|
|
20240329,100700,89154900,22400,22400,22400,22400,74
|
|
20240329,100600,87497300,22450,22400,22450,22400,95
|
|
20240329,100500,85367900,22400,22400,22450,22400,147
|
|
20240329,100400,82071000,22400,22400,22400,22400,63
|
|
20240329,100300,80659800,22400,22400,22400,22400,77
|
|
20240329,100200,78935000,22400,22450,22450,22400,146
|
|
20240329,100100,75659450,22400,22400,22400,22400,27
|
|
20240329,100000,75054650,22400,22450,22450,22400,77
|
|
20240329,095900,73329800,22400,22450,22450,22400,119
|
|
20240329,095800,70660350,22450,22450,22450,22450,93
|
|
20240329,095700,68572500,22450,22450,22450,22450,67
|
|
20240329,095600,67068350,22450,22450,22450,22450,97
|
|
20240329,095500,64890700,22450,22450,22450,22450,71
|
|
20240329,095400,63296750,22450,22450,22450,22450,51
|
|
20240329,095300,62151800,22450,22450,22450,22450,93
|
|
20240329,095200,60063950,22450,22450,22500,22450,40
|
|
20240329,095100,59165850,22500,22450,22500,22450,38
|
|
20240329,095000,58312700,22450,22450,22450,22450,0
|
|
20240329,094900,58312700,22450,22450,22450,22450,365
|
|
20240329,094800,50118450,22500,22500,22500,22500,1
|
|
20240329,094700,50095950,22450,22450,22450,22450,0
|
|
20240329,094600,50095950,22450,22450,22450,22450,0
|
|
20240329,094500,50095950,22450,22450,22500,22450,338
|
|
20240329,094400,42507800,22450,22450,22450,22450,75
|
|
20240329,094300,40824050,22450,22450,22450,22450,25
|
|
20240329,094200,40262800,22450,22450,22450,22450,6
|
|
20240329,094100,40128100,22450,22500,22500,22450,15
|
|
20240329,094000,39791300,22450,22450,22450,22450,12
|
|
20240329,093900,39521900,22500,22500,22500,22500,1
|
|
20240329,093800,39499400,22500,22500,22500,22500,0
|
|
20240329,093700,39499400,22500,22500,22500,22500,1
|
|
20240329,093600,39476900,22500,22500,22500,22500,0
|
|
20240329,093500,39476900,22500,22500,22500,22500,0
|
|
20240329,093400,39476900,22500,22450,22500,22400,154
|
|
20240329,093300,36021850,22500,22500,22500,22500,0
|
|
20240329,093200,36021850,22500,22500,22500,22500,1
|
|
20240329,093100,35999350,22450,22450,22450,22450,0
|
|
20240329,093000,35999350,22450,22450,22450,22450,0
|
|
20240329,092900,35999350,22450,22450,22450,22450,69
|
|
20240329,092800,34450300,22450,22450,22450,22450,10
|
|
20240329,092700,34225800,22450,22450,22450,22450,0
|
|
20240329,092600,34225800,22450,22450,22450,22450,3
|
|
20240329,092500,34158450,22450,22450,22450,22450,0
|
|
20240329,092400,34158450,22450,22450,22450,22450,36
|
|
20240329,092300,33350250,22450,22450,22450,22450,0
|
|
20240329,092200,33350250,22450,22500,22500,22450,102
|
|
20240329,092100,31060300,22450,22450,22450,22450,0
|
|
20240329,092000,31060300,22450,22450,22450,22450,0
|
|
20240329,091900,31060300,22450,22450,22450,22450,0
|
|
20240329,091800,31060300,22450,22450,22450,22450,0
|
|
20240329,091700,31060300,22450,22450,22450,22450,0
|
|
20240329,091600,31060300,22450,22450,22450,22450,0
|
|
20240329,091500,31060300,22450,22450,22450,22450,0
|
|
20240329,091400,31060300,22450,22500,22500,22450,69
|
|
20240329,091300,29508750,22450,22450,22450,22450,0
|
|
20240329,091200,29508750,22450,22450,22450,22450,0
|
|
20240329,091100,29508750,22450,22450,22450,22450,63
|
|
20240329,091000,28094400,22500,22500,22500,22500,0
|
|
20240329,090900,28094400,22500,22500,22500,22500,0
|
|
20240329,090800,28094400,22500,22500,22500,22500,0
|
|
20240329,090700,28094400,22500,22500,22500,22500,30
|
|
20240329,090600,27419400,22500,22500,22500,22500,133
|
|
20240329,090500,24426900,22700,22500,22800,22500,915
|
|
20240329,090400,3725900,22550,22550,22550,22550,0
|
|
20240329,090300,3725900,22550,22550,22550,22550,0
|
|
20240329,090200,3725900,22550,22550,22550,22550,0
|
|
20240329,090100,3725900,22550,22550,22550,22550,0
|
|
20240329,090000,3725900,22550,22400,22550,22400,166
|