614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,191000,1733782100,22900,22900,22900,22900,0
|
|
20240327,190900,1733782100,22900,22900,22900,22900,0
|
|
20240327,190800,1733782100,22900,22900,22900,22900,0
|
|
20240327,190700,1733782100,22900,22900,22900,22900,0
|
|
20240327,190600,1733782100,22900,22900,22900,22900,0
|
|
20240327,190500,1733782100,22900,22900,22900,22900,0
|
|
20240327,190400,1733782100,22900,22900,22900,22900,0
|
|
20240327,190300,1733782100,22900,22900,22900,22900,0
|
|
20240327,190200,1733782100,22900,22900,22900,22900,0
|
|
20240327,190100,1733782100,22900,22900,22900,22900,0
|
|
20240327,190000,1733782100,22900,22900,22900,22900,0
|
|
20240327,185900,1733782100,22900,22900,22900,22900,0
|
|
20240327,185800,1733782100,22900,22900,22900,22900,0
|
|
20240327,185700,1733782100,22900,22900,22900,22900,0
|
|
20240327,185600,1733782100,22900,22900,22900,22900,0
|
|
20240327,185500,1733782100,22900,22900,22900,22900,0
|
|
20240327,185400,1733782100,22900,22900,22900,22900,0
|
|
20240327,185300,1733782100,22900,22900,22900,22900,0
|
|
20240327,185200,1733782100,22900,22900,22900,22900,0
|
|
20240327,185100,1733782100,22900,22900,22900,22900,0
|
|
20240327,185000,1733782100,22900,22900,22900,22900,0
|
|
20240327,184900,1733782100,22900,22900,22900,22900,0
|
|
20240327,184800,1733782100,22900,22900,22900,22900,0
|
|
20240327,184700,1733782100,22900,22900,22900,22900,0
|
|
20240327,184600,1733782100,22900,22900,22900,22900,0
|
|
20240327,184500,1733782100,22900,22900,22900,22900,0
|
|
20240327,184400,1733782100,22900,22900,22900,22900,0
|
|
20240327,184300,1733782100,22900,22900,22900,22900,0
|
|
20240327,184200,1733782100,22900,22900,22900,22900,0
|
|
20240327,184100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,184000,1733782100,22900,22900,22900,22900,0
|
|
20240327,183900,1733782100,22900,22900,22900,22900,0
|
|
20240327,183800,1733782100,22900,22900,22900,22900,0
|
|
20240327,183700,1733782100,22900,22900,22900,22900,0
|
|
20240327,183600,1733782100,22900,22900,22900,22900,0
|
|
20240327,183500,1733782100,22900,22900,22900,22900,0
|
|
20240327,183400,1733782100,22900,22900,22900,22900,0
|
|
20240327,183300,1733782100,22900,22900,22900,22900,0
|
|
20240327,183200,1733782100,22900,22900,22900,22900,0
|
|
20240327,183100,1733782100,22900,22900,22900,22900,0
|
|
20240327,183000,1733782100,22900,22900,22900,22900,0
|
|
20240327,182900,1733782100,22900,22900,22900,22900,0
|
|
20240327,182800,1733782100,22900,22900,22900,22900,0
|
|
20240327,182700,1733782100,22900,22900,22900,22900,0
|
|
20240327,182600,1733782100,22900,22900,22900,22900,0
|
|
20240327,182500,1733782100,22900,22900,22900,22900,0
|
|
20240327,182400,1733782100,22900,22900,22900,22900,0
|
|
20240327,182300,1733782100,22900,22900,22900,22900,0
|
|
20240327,182200,1733782100,22900,22900,22900,22900,0
|
|
20240327,182100,1733782100,22900,22900,22900,22900,0
|
|
20240327,182000,1733782100,22900,22900,22900,22900,0
|
|
20240327,181900,1733782100,22900,22900,22900,22900,0
|
|
20240327,181800,1733782100,22900,22900,22900,22900,0
|
|
20240327,181700,1733782100,22900,22900,22900,22900,0
|
|
20240327,181600,1733782100,22900,22900,22900,22900,0
|
|
20240327,181500,1733782100,22900,22900,22900,22900,0
|
|
20240327,181400,1733782100,22900,22900,22900,22900,0
|
|
20240327,181300,1733782100,22900,22900,22900,22900,0
|
|
20240327,181200,1733782100,22900,22900,22900,22900,0
|
|
20240327,181100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,181000,1733782100,22900,22900,22900,22900,0
|
|
20240327,180900,1733782100,22900,22900,22900,22900,0
|
|
20240327,180800,1733782100,22900,22900,22900,22900,0
|
|
20240327,180700,1733782100,22900,22900,22900,22900,0
|
|
20240327,180600,1733782100,22900,22900,22900,22900,0
|
|
20240327,180500,1733782100,22900,22900,22900,22900,0
|
|
20240327,180400,1733782100,22900,22900,22900,22900,0
|
|
20240327,180300,1733782100,22900,22900,22900,22900,0
|
|
20240327,180200,1733782100,22900,22900,22900,22900,0
|
|
20240327,180100,1733782100,22900,22900,22900,22900,0
|
|
20240327,180000,1733782100,22900,22900,22900,22900,0
|
|
20240327,175900,1733782100,22900,22900,22900,22900,0
|
|
20240327,175800,1733782100,22900,22900,22900,22900,0
|
|
20240327,175700,1733782100,22900,22900,22900,22900,0
|
|
20240327,175600,1733782100,22900,22900,22900,22900,0
|
|
20240327,175500,1733782100,22900,22900,22900,22900,0
|
|
20240327,175400,1733782100,22900,22900,22900,22900,0
|
|
20240327,175300,1733782100,22900,22900,22900,22900,0
|
|
20240327,175200,1733782100,22900,22900,22900,22900,0
|
|
20240327,175100,1733782100,22900,22900,22900,22900,0
|
|
20240327,175000,1733782100,22900,22900,22900,22900,0
|
|
20240327,174900,1733782100,22900,22900,22900,22900,0
|
|
20240327,174800,1733782100,22900,22900,22900,22900,0
|
|
20240327,174700,1733782100,22900,22900,22900,22900,0
|
|
20240327,174600,1733782100,22900,22900,22900,22900,0
|
|
20240327,174500,1733782100,22900,22900,22900,22900,0
|
|
20240327,174400,1733782100,22900,22900,22900,22900,0
|
|
20240327,174300,1733782100,22900,22900,22900,22900,0
|
|
20240327,174200,1733782100,22900,22900,22900,22900,0
|
|
20240327,174100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,174000,1733782100,22900,22900,22900,22900,0
|
|
20240327,173900,1733782100,22900,22900,22900,22900,0
|
|
20240327,173800,1733782100,22900,22900,22900,22900,0
|
|
20240327,173700,1733782100,22900,22900,22900,22900,0
|
|
20240327,173600,1733782100,22900,22900,22900,22900,0
|
|
20240327,173500,1733782100,22900,22900,22900,22900,0
|
|
20240327,173400,1733782100,22900,22900,22900,22900,0
|
|
20240327,173300,1733782100,22900,22900,22900,22900,0
|
|
20240327,173200,1733782100,22900,22900,22900,22900,0
|
|
20240327,173100,1733782100,22900,22900,22900,22900,0
|
|
20240327,173000,1733782100,22900,22900,22900,22900,0
|
|
20240327,172900,1733782100,22900,22900,22900,22900,0
|
|
20240327,172800,1733782100,22900,22900,22900,22900,0
|
|
20240327,172700,1733782100,22900,22900,22900,22900,0
|
|
20240327,172600,1733782100,22900,22900,22900,22900,0
|
|
20240327,172500,1733782100,22900,22900,22900,22900,0
|
|
20240327,172400,1733782100,22900,22900,22900,22900,0
|
|
20240327,172300,1733782100,22900,22900,22900,22900,0
|
|
20240327,172200,1733782100,22900,22900,22900,22900,0
|
|
20240327,172100,1733782100,22900,22900,22900,22900,0
|
|
20240327,172000,1733782100,22900,22900,22900,22900,0
|
|
20240327,171900,1733782100,22900,22900,22900,22900,0
|
|
20240327,171800,1733782100,22900,22900,22900,22900,0
|
|
20240327,171700,1733782100,22900,22900,22900,22900,0
|
|
20240327,171600,1733782100,22900,22900,22900,22900,0
|
|
20240327,171500,1733782100,22900,22900,22900,22900,0
|
|
20240327,171400,1733782100,22900,22900,22900,22900,0
|
|
20240327,171300,1733782100,22900,22900,22900,22900,0
|
|
20240327,171200,1733782100,22900,22900,22900,22900,0
|
|
20240327,171100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,171000,1733782100,22900,22900,22900,22900,0
|
|
20240327,170900,1733782100,22900,22900,22900,22900,0
|
|
20240327,170800,1733782100,22900,22900,22900,22900,0
|
|
20240327,170700,1733782100,22900,22900,22900,22900,0
|
|
20240327,170600,1733782100,22900,22900,22900,22900,0
|
|
20240327,170500,1733782100,22900,22900,22900,22900,0
|
|
20240327,170400,1733782100,22900,22900,22900,22900,0
|
|
20240327,170300,1733782100,22900,22900,22900,22900,0
|
|
20240327,170200,1733782100,22900,22900,22900,22900,0
|
|
20240327,170100,1733782100,22900,22900,22900,22900,0
|
|
20240327,170000,1733782100,22900,22900,22900,22900,0
|
|
20240327,165900,1733782100,22900,22900,22900,22900,0
|
|
20240327,165800,1733782100,22900,22900,22900,22900,0
|
|
20240327,165700,1733782100,22900,22900,22900,22900,0
|
|
20240327,165600,1733782100,22900,22900,22900,22900,0
|
|
20240327,165500,1733782100,22900,22900,22900,22900,0
|
|
20240327,165400,1733782100,22900,22900,22900,22900,0
|
|
20240327,165300,1733782100,22900,22900,22900,22900,0
|
|
20240327,165200,1733782100,22900,22900,22900,22900,0
|
|
20240327,165100,1733782100,22900,22900,22900,22900,0
|
|
20240327,165000,1733782100,22900,22900,22900,22900,0
|
|
20240327,164900,1733782100,22900,22900,22900,22900,0
|
|
20240327,164800,1733782100,22900,22900,22900,22900,0
|
|
20240327,164700,1733782100,22900,22900,22900,22900,0
|
|
20240327,164600,1733782100,22900,22900,22900,22900,0
|
|
20240327,164500,1733782100,22900,22900,22900,22900,0
|
|
20240327,164400,1733782100,22900,22900,22900,22900,0
|
|
20240327,164300,1733782100,22900,22900,22900,22900,0
|
|
20240327,164200,1733782100,22900,22900,22900,22900,0
|
|
20240327,164100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,164000,1733782100,22900,22900,22900,22900,0
|
|
20240327,163900,1733782100,22900,22900,22900,22900,0
|
|
20240327,163800,1733782100,22900,22900,22900,22900,0
|
|
20240327,163700,1733782100,22900,22900,22900,22900,0
|
|
20240327,163600,1733782100,22900,22900,22900,22900,0
|
|
20240327,163500,1733782100,22900,22900,22900,22900,0
|
|
20240327,163400,1733782100,22900,22900,22900,22900,0
|
|
20240327,163300,1733782100,22900,22900,22900,22900,0
|
|
20240327,163200,1733782100,22900,22900,22900,22900,0
|
|
20240327,163100,1733782100,22900,22900,22900,22900,0
|
|
20240327,163000,1733782100,22900,22900,22900,22900,0
|
|
20240327,162900,1733782100,22900,22900,22900,22900,0
|
|
20240327,162800,1733782100,22900,22900,22900,22900,0
|
|
20240327,162700,1733782100,22900,22900,22900,22900,0
|
|
20240327,162600,1733782100,22900,22900,22900,22900,0
|
|
20240327,162500,1733782100,22900,22900,22900,22900,0
|
|
20240327,162400,1733782100,22900,22900,22900,22900,0
|
|
20240327,162300,1733782100,22900,22900,22900,22900,0
|
|
20240327,162200,1733782100,22900,22900,22900,22900,0
|
|
20240327,162100,1733782100,22900,22900,22900,22900,0
|
|
20240327,162000,1733782100,22900,22900,22900,22900,0
|
|
20240327,161900,1733782100,22900,22900,22900,22900,0
|
|
20240327,161800,1733782100,22900,22900,22900,22900,0
|
|
20240327,161700,1733782100,22900,22900,22900,22900,0
|
|
20240327,161600,1733782100,22900,22900,22900,22900,0
|
|
20240327,161500,1733782100,22900,22900,22900,22900,0
|
|
20240327,161400,1733782100,22900,22900,22900,22900,0
|
|
20240327,161300,1733782100,22900,22900,22900,22900,0
|
|
20240327,161200,1733782100,22900,22900,22900,22900,0
|
|
20240327,161100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,161000,1733782100,22900,22900,22900,22900,0
|
|
20240327,160900,1733782100,22900,22900,22900,22900,0
|
|
20240327,160800,1733782100,22900,22900,22900,22900,0
|
|
20240327,160700,1733782100,22900,22900,22900,22900,0
|
|
20240327,160600,1733782100,22900,22900,22900,22900,0
|
|
20240327,160500,1733782100,22900,22900,22900,22900,0
|
|
20240327,160400,1733782100,22900,22900,22900,22900,0
|
|
20240327,160300,1733782100,22900,22900,22900,22900,0
|
|
20240327,160200,1733782100,22900,22900,22900,22900,0
|
|
20240327,160100,1733782100,22900,22900,22900,22900,0
|
|
20240327,160000,1733782100,22900,22900,22900,22900,0
|
|
20240327,155900,1733782100,22900,22900,22900,22900,0
|
|
20240327,155800,1733782100,22900,22900,22900,22900,0
|
|
20240327,155700,1733782100,22900,22900,22900,22900,0
|
|
20240327,155600,1733782100,22900,22900,22900,22900,0
|
|
20240327,155500,1733782100,22900,22900,22900,22900,0
|
|
20240327,155400,1733782100,22900,22900,22900,22900,0
|
|
20240327,155300,1733782100,22900,22900,22900,22900,0
|
|
20240327,155200,1733782100,22900,22900,22900,22900,0
|
|
20240327,155100,1733782100,22900,22900,22900,22900,0
|
|
20240327,155000,1733782100,22900,22900,22900,22900,0
|
|
20240327,154900,1733782100,22900,22900,22900,22900,0
|
|
20240327,154800,1733782100,22900,22900,22900,22900,0
|
|
20240327,154700,1733782100,22900,22900,22900,22900,0
|
|
20240327,154600,1733782100,22900,22900,22900,22900,0
|
|
20240327,154500,1733782100,22900,22900,22900,22900,0
|
|
20240327,154400,1733782100,22900,22900,22900,22900,0
|
|
20240327,154300,1733782100,22900,22900,22900,22900,0
|
|
20240327,154200,1733782100,22900,22900,22900,22900,0
|
|
20240327,154100,1733782100,22900,22900,22900,22900,1596
|
|
20240327,154000,1733782100,22900,22900,22900,22900,0
|
|
20240327,153900,1733782100,22900,22900,22900,22900,0
|
|
20240327,153800,1733782100,22900,22900,22900,22900,0
|
|
20240327,153700,1733782100,22900,22900,22900,22900,0
|
|
20240327,153600,1733782100,22900,22900,22900,22900,0
|
|
20240327,153500,1733782100,22900,22900,22900,22900,0
|
|
20240327,153400,1733782100,22900,22900,22900,22900,0
|
|
20240327,153300,1733782100,22900,22900,22900,22900,0
|
|
20240327,153200,1733782100,22900,22900,22900,22900,0
|
|
20240327,153100,1733782100,22900,22900,22900,22900,0
|
|
20240327,153000,1733782100,22900,22900,22900,22900,1596
|
|
20240327,152900,1697233700,22900,22900,22900,22900,0
|
|
20240327,152800,1697233700,22900,22900,22900,22900,0
|
|
20240327,152700,1697233700,22900,22900,22900,22900,0
|
|
20240327,152600,1697233700,22900,22900,22900,22900,0
|
|
20240327,152500,1697233700,22900,22900,22900,22900,0
|
|
20240327,152400,1697233700,22900,22900,22900,22900,0
|
|
20240327,152300,1697233700,22900,22900,22900,22900,0
|
|
20240327,152200,1697233700,22900,22900,22900,22900,0
|
|
20240327,152100,1697233700,22900,22900,22900,22900,0
|
|
20240327,152000,1697233700,22900,22900,22900,22900,0
|
|
20240327,151900,1697233700,22900,22700,22900,22700,793
|
|
20240327,151800,1679154100,22800,22700,22800,22700,160
|
|
20240327,151700,1675513600,22800,22750,22800,22700,31
|
|
20240327,151600,1674808200,22800,22800,22800,22800,0
|
|
20240327,151500,1674808200,22800,22800,22800,22800,0
|
|
20240327,151400,1674808200,22800,22800,22800,22800,1
|
|
20240327,151300,1674785400,22800,22750,22800,22750,481
|
|
20240327,151200,1663842500,22750,22750,22750,22750,110
|
|
20240327,151100,1661340000,22800,22800,22800,22800,36
|
|
20240327,151000,1660519200,22800,22800,22800,22800,200
|
|
20240327,150900,1655959200,22850,22850,22850,22850,2
|
|
20240327,150800,1655913500,22800,22800,22800,22800,0
|
|
20240327,150700,1655913500,22800,22800,22800,22800,465
|
|
20240327,150600,1645311500,22800,22800,22800,22800,0
|
|
20240327,150500,1645311500,22800,22800,22800,22800,180
|
|
20240327,150400,1641207500,22750,22750,22750,22750,0
|
|
20240327,150300,1641207500,22750,22750,22750,22750,240
|
|
20240327,150200,1635747500,22750,22750,22750,22750,0
|
|
20240327,150100,1635747500,22750,22750,22750,22750,281
|
|
20240327,150000,1629354750,22800,22800,22800,22800,1
|
|
20240327,145900,1629331950,22750,22800,22800,22750,220
|
|
20240327,145800,1624325950,22800,22750,22800,22750,44
|
|
20240327,145700,1623323350,22800,22800,22800,22800,0
|
|
20240327,145600,1623323350,22800,22800,22800,22800,0
|
|
20240327,145500,1623323350,22800,22800,22800,22800,50
|
|
20240327,145400,1622183350,22800,22750,22800,22750,327
|
|
20240327,145300,1614741600,22750,22750,22750,22750,175
|
|
20240327,145200,1610760350,22750,22800,22800,22750,6
|
|
20240327,145100,1610623600,22800,22800,22800,22800,100
|
|
20240327,145000,1608343600,22800,22800,22800,22800,94
|
|
20240327,144900,1606200400,22800,22800,22800,22800,1
|
|
20240327,144800,1606177600,22800,22800,22800,22800,5
|
|
20240327,144700,1606063600,22800,22800,22800,22800,0
|
|
20240327,144600,1606063600,22800,22800,22800,22800,0
|
|
20240327,144500,1606063600,22800,22800,22800,22800,0
|
|
20240327,144400,1606063600,22800,22800,22800,22800,59
|
|
20240327,144300,1604718400,22800,22800,22800,22800,1011
|
|
20240327,144200,1581667600,22800,22800,22800,22800,52
|
|
20240327,144100,1580482000,22800,22800,22800,22800,0
|
|
20240327,144000,1580482000,22800,22800,22800,22800,0
|
|
20240327,143900,1580482000,22800,22800,22800,22800,20
|
|
20240327,143800,1580026000,22800,22800,22800,22800,100
|
|
20240327,143700,1577746000,22800,22850,22850,22800,37
|
|
20240327,143600,1576902250,22850,22850,22850,22850,5
|
|
20240327,143500,1576788000,22850,22850,22850,22850,15
|
|
20240327,143400,1576445250,22850,22850,22850,22850,50
|
|
20240327,143300,1575302750,22850,22850,22850,22850,43
|
|
20240327,143200,1574320200,22800,22800,22800,22800,4
|
|
20240327,143100,1574229000,22800,22800,22800,22800,0
|
|
20240327,143000,1574229000,22800,22800,22800,22800,0
|
|
20240327,142900,1574229000,22800,22800,22800,22800,200
|
|
20240327,142800,1569669000,22800,22800,22800,22800,54
|
|
20240327,142700,1568437800,22800,22850,22850,22800,135
|
|
20240327,142600,1565355550,22900,22900,22900,22900,1
|
|
20240327,142500,1565332650,22800,22800,22800,22800,64
|
|
20240327,142400,1563873450,22800,22800,22800,22800,0
|
|
20240327,142300,1563873450,22800,22850,22850,22800,240
|
|
20240327,142200,1558390600,22850,22850,22850,22850,8
|
|
20240327,142100,1558207800,22850,22850,22850,22850,105
|
|
20240327,142000,1555808550,22800,22800,22800,22800,1
|
|
20240327,141900,1555785750,22850,22850,22850,22850,530
|
|
20240327,141800,1543675250,22850,22850,22850,22850,235
|
|
20240327,141700,1538305500,22850,22850,22850,22850,0
|
|
20240327,141600,1538305500,22850,22850,22850,22850,602
|
|
20240327,141500,1524549800,22850,22850,22850,22850,79
|
|
20240327,141400,1522744650,22850,22850,22850,22850,1100
|
|
20240327,141300,1497609650,22850,22850,22850,22850,20
|
|
20240327,141200,1497152650,22850,22850,22850,22850,1
|
|
20240327,141100,1497129800,22900,22900,22900,22900,0
|
|
20240327,141000,1497129800,22900,22900,22900,22900,20
|
|
20240327,140900,1496671800,22900,22900,22900,22900,0
|
|
20240327,140800,1496671800,22900,22900,22900,22900,0
|
|
20240327,140700,1496671800,22900,22900,22900,22900,1
|
|
20240327,140600,1496648900,22900,22900,22900,22900,2
|
|
20240327,140500,1496603100,22900,22900,22900,22900,1525
|
|
20240327,140400,1461680600,22950,22900,22950,22900,238
|
|
20240327,140300,1456223500,22950,22950,22950,22950,5
|
|
20240327,140200,1456108750,22900,22900,22900,22850,274
|
|
20240327,140100,1449834650,22850,22850,22850,22850,12
|
|
20240327,140000,1449560450,22850,22850,22850,22850,200
|
|
20240327,135900,1444990450,22850,22850,22850,22850,3
|
|
20240327,135800,1444921900,22850,22850,22850,22850,450
|
|
20240327,135700,1434639400,22850,22900,22900,22850,200
|
|
20240327,135600,1430064400,22800,22800,22800,22800,215
|
|
20240327,135500,1425162400,22800,22800,22800,22800,34
|
|
20240327,135400,1424387200,22850,22850,22850,22850,0
|
|
20240327,135300,1424387200,22850,22850,22850,22850,1
|
|
20240327,135200,1424364350,22850,22850,22850,22850,0
|
|
20240327,135100,1424364350,22850,22850,22850,22850,1
|
|
20240327,135000,1424341500,22800,22900,22900,22800,747
|
|
20240327,134900,1407309600,22900,22900,22900,22900,0
|
|
20240327,134800,1407309600,22900,22900,22900,22900,0
|
|
20240327,134700,1407309600,22900,22900,22900,22900,4
|
|
20240327,134600,1407218000,22900,22900,22900,22900,21
|
|
20240327,134500,1406737100,22900,22900,22900,22900,1
|
|
20240327,134400,1406714200,22950,22950,22950,22950,0
|
|
20240327,134300,1406714200,22950,22950,22950,22950,0
|
|
20240327,134200,1406714200,22950,22950,22950,22950,0
|
|
20240327,134100,1406714200,22950,22950,22950,22950,0
|
|
20240327,134000,1406714200,22950,22950,22950,22950,0
|
|
20240327,133900,1406714200,22950,22800,22950,22800,3
|
|
20240327,133800,1406645650,22950,22950,22950,22950,18
|
|
20240327,133700,1406232550,22850,22850,22850,22850,30
|
|
20240327,133600,1405547050,22900,22900,22900,22900,200
|
|
20240327,133500,1400967050,22900,22850,22900,22850,410
|
|
20240327,133400,1391598050,22900,22900,22900,22900,3
|
|
20240327,133300,1391529350,22900,22900,22900,22900,1
|
|
20240327,133200,1391506450,22900,22900,22900,22900,0
|
|
20240327,133100,1391506450,22900,22900,22900,22900,5
|
|
20240327,133000,1391391950,22900,22900,22900,22900,0
|
|
20240327,132900,1391391950,22900,22900,22900,22900,14
|
|
20240327,132800,1391071350,22900,22900,22900,22900,0
|
|
20240327,132700,1391071350,22900,22900,22900,22900,0
|
|
20240327,132600,1391071350,22900,22900,22900,22900,10
|
|
20240327,132500,1390842350,22900,22900,22900,22900,10
|
|
20240327,132400,1390613350,22850,22850,22850,22850,212
|
|
20240327,132300,1385769150,22950,22950,22950,22950,0
|
|
20240327,132200,1385769150,22950,22850,22950,22850,478
|
|
20240327,132100,1374806950,22850,22850,22850,22850,0
|
|
20240327,132000,1374806950,22850,22850,22850,22850,33
|
|
20240327,131900,1374052900,22850,22800,22850,22800,209
|
|
20240327,131800,1369287200,22850,22850,22850,22850,22
|
|
20240327,131700,1368784500,22800,22800,22800,22800,100
|
|
20240327,131600,1366504500,22850,22850,22850,22850,245
|
|
20240327,131500,1360906250,22850,22850,22850,22850,0
|
|
20240327,131400,1360906250,22850,22800,22850,22800,21
|
|
20240327,131300,1360426950,22850,22850,22850,22850,0
|
|
20240327,131200,1360426950,22850,22850,22850,22850,0
|
|
20240327,131100,1360426950,22850,22850,22850,22850,13
|
|
20240327,131000,1360129900,22800,22800,22800,22800,4
|
|
20240327,130900,1360038700,22850,22850,22850,22850,0
|
|
20240327,130800,1360038700,22850,22850,22850,22850,10
|
|
20240327,130700,1359810200,22850,22750,22850,22750,183
|
|
20240327,130600,1355639300,22800,22800,22800,22800,50
|
|
20240327,130500,1354499300,22800,22800,22800,22800,0
|
|
20240327,130400,1354499300,22800,22800,22800,22800,0
|
|
20240327,130300,1354499300,22800,22800,22800,22800,0
|
|
20240327,130200,1354499300,22800,22800,22800,22800,56
|
|
20240327,130100,1353222500,22800,22800,22800,22800,54
|
|
20240327,130000,1351991300,22750,22750,22750,22750,78
|
|
20240327,125900,1350216800,22750,22750,22750,22750,0
|
|
20240327,125800,1350216800,22750,22800,22800,22750,29
|
|
20240327,125700,1349556800,22800,22800,22800,22800,0
|
|
20240327,125600,1349556800,22800,22800,22800,22800,0
|
|
20240327,125500,1349556800,22800,22750,22800,22750,23
|
|
20240327,125400,1349033050,22750,22750,22750,22750,17
|
|
20240327,125300,1348646300,22750,22750,22750,22750,100
|
|
20240327,125200,1346371300,22800,22800,22800,22800,1
|
|
20240327,125100,1346348500,22700,22700,22700,22700,0
|
|
20240327,125000,1346348500,22700,22700,22700,22700,0
|
|
20240327,124900,1346348500,22700,22750,22750,22700,10
|
|
20240327,124800,1346121450,22700,22700,22700,22700,0
|
|
20240327,124700,1346121450,22700,22700,22700,22700,235
|
|
20240327,124600,1340786950,22700,22700,22800,22700,259
|
|
20240327,124500,1334907550,22750,22700,22750,22700,7
|
|
20240327,124400,1334748550,22700,22700,22700,22700,0
|
|
20240327,124300,1334748550,22700,22750,22750,22700,16
|
|
20240327,124200,1334384850,22800,22800,22800,22800,10
|
|
20240327,124100,1334156850,22750,22750,22750,22750,259
|
|
20240327,124000,1328264600,22750,22750,22750,22750,35
|
|
20240327,123900,1327468350,22800,22800,22800,22800,1
|
|
20240327,123800,1327445550,22800,22800,22800,22800,0
|
|
20240327,123700,1327445550,22800,22800,22800,22800,116
|
|
20240327,123600,1324800750,22900,22900,22900,22900,7
|
|
20240327,123500,1324640450,22900,22900,22900,22900,10
|
|
20240327,123400,1324411450,22900,22900,22900,22900,0
|
|
20240327,123300,1324411450,22900,22900,22900,22900,0
|
|
20240327,123200,1324411450,22900,22850,22900,22850,500
|
|
20240327,123100,1312983700,22800,22800,22800,22800,0
|
|
20240327,123000,1312983700,22800,22800,22800,22800,0
|
|
20240327,122900,1312983700,22800,22800,22800,22800,4
|
|
20240327,122800,1312892500,22850,22850,22850,22850,10
|
|
20240327,122700,1312664000,22850,22800,22850,22800,1406
|
|
20240327,122600,1280578750,22700,22700,22700,22700,0
|
|
20240327,122500,1280578750,22700,22700,22700,22700,103
|
|
20240327,122400,1278240650,22700,22700,22700,22700,0
|
|
20240327,122300,1278240650,22700,22700,22700,22700,0
|
|
20240327,122200,1278240650,22700,22700,22700,22700,0
|
|
20240327,122100,1278240650,22700,22700,22700,22650,194
|
|
20240327,122000,1273837850,22800,22750,22800,22750,10
|
|
20240327,121900,1273609950,22750,22750,22750,22750,28
|
|
20240327,121800,1272972950,22700,22700,22700,22700,100
|
|
20240327,121700,1270702950,22750,22750,22750,22750,0
|
|
20240327,121600,1270702950,22750,22750,22750,22750,38
|
|
20240327,121500,1269838450,22750,22750,22750,22750,0
|
|
20240327,121400,1269838450,22750,22750,22750,22750,0
|
|
20240327,121300,1269838450,22750,22750,22750,22750,6
|
|
20240327,121200,1269701950,22750,22750,22750,22750,0
|
|
20240327,121100,1269701950,22750,22750,22750,22750,0
|
|
20240327,121000,1269701950,22750,22750,22750,22750,0
|
|
20240327,120900,1269701950,22750,22750,22750,22750,0
|
|
20240327,120800,1269701950,22750,22700,22750,22700,34
|
|
20240327,120700,1268929650,22650,22750,22750,22650,111
|
|
20240327,120600,1266409650,22750,22750,22750,22750,12
|
|
20240327,120500,1266136650,22650,22650,22650,22650,0
|
|
20240327,120400,1266136650,22650,22700,22700,22650,414
|
|
20240327,120300,1256738950,22700,22700,22700,22700,29
|
|
20240327,120200,1256080650,22800,22800,22800,22800,0
|
|
20240327,120100,1256080650,22800,22800,22800,22800,55
|
|
20240327,120000,1254826650,22750,22750,22750,22750,10
|
|
20240327,115900,1254599150,22800,22800,22800,22800,0
|
|
20240327,115800,1254599150,22800,22750,22800,22750,496
|
|
20240327,115700,1243314650,22750,22750,22750,22750,0
|
|
20240327,115600,1243314650,22750,22750,22750,22750,56
|
|
20240327,115500,1242040650,22750,22700,22750,22700,11
|
|
20240327,115400,1241790450,22700,22700,22700,22700,5
|
|
20240327,115300,1241676950,22750,22750,22750,22700,35
|
|
20240327,115200,1240881450,22650,22650,22650,22650,0
|
|
20240327,115100,1240881450,22650,22650,22650,22650,0
|
|
20240327,115000,1240881450,22650,22650,22650,22650,0
|
|
20240327,114900,1240881450,22650,22650,22650,22650,0
|
|
20240327,114800,1240881450,22650,22700,22750,22650,193
|
|
20240327,114700,1236503050,22700,22700,22700,22700,4
|
|
20240327,114600,1236412250,22700,22700,22700,22700,0
|
|
20240327,114500,1236412250,22700,22700,22700,22700,91
|
|
20240327,114400,1234346550,22750,22750,22750,22750,0
|
|
20240327,114300,1234346550,22750,22750,22750,22750,0
|
|
20240327,114200,1234346550,22750,22700,22750,22700,16
|
|
20240327,114100,1233982600,22650,22650,22650,22650,0
|
|
20240327,114000,1233982600,22650,22700,22700,22650,5
|
|
20240327,113900,1233869200,22700,22700,22700,22700,0
|
|
20240327,113800,1233869200,22700,22750,22750,22650,75
|
|
20240327,113700,1232167850,22700,22700,22750,22700,217
|
|
20240327,113600,1227241400,22700,22700,22700,22700,12
|
|
20240327,113500,1226969000,22650,22650,22650,22650,0
|
|
20240327,113400,1226969000,22650,22650,22650,22650,10
|
|
20240327,113300,1226742500,22600,22600,22600,22600,0
|
|
20240327,113200,1226742500,22600,22600,22600,22600,0
|
|
20240327,113100,1226742500,22600,22600,22600,22600,0
|
|
20240327,113000,1226742500,22600,22600,22600,22600,0
|
|
20240327,112900,1226742500,22600,22600,22600,22600,100
|
|
20240327,112800,1224482500,22600,22600,22600,22600,550
|
|
20240327,112700,1212052500,22700,22700,22700,22700,0
|
|
20240327,112600,1212052500,22700,22700,22700,22700,1
|
|
20240327,112500,1212029800,22600,22650,22650,22600,47
|
|
20240327,112400,1210965500,22700,22700,22700,22700,67
|
|
20240327,112300,1209444600,22650,22650,22650,22650,0
|
|
20240327,112200,1209444600,22650,22650,22650,22650,0
|
|
20240327,112100,1209444600,22650,22650,22650,22650,61
|
|
20240327,112000,1208062950,22650,22650,22650,22650,0
|
|
20240327,111900,1208062950,22650,22600,22700,22550,2266
|
|
20240327,111800,1156917800,22650,22650,22650,22650,0
|
|
20240327,111700,1156917800,22650,22650,22650,22650,0
|
|
20240327,111600,1156917800,22650,22650,22650,22650,52
|
|
20240327,111500,1155740000,22650,22650,22650,22650,179
|
|
20240327,111400,1151685650,22650,22650,22650,22600,561
|
|
20240327,111300,1139004000,22600,22600,22650,22600,840
|
|
20240327,111200,1120019500,22600,22650,22650,22600,855
|
|
20240327,111100,1100696450,22600,22600,22600,22600,229
|
|
20240327,111000,1095521050,22600,22650,22650,22600,395
|
|
20240327,110900,1086575250,22700,22700,22700,22700,25
|
|
20240327,110800,1086007750,22700,22700,22700,22700,0
|
|
20240327,110700,1086007750,22700,22700,22700,22700,155
|
|
20240327,110600,1082489250,22750,22650,22750,22650,68
|
|
20240327,110500,1080947350,22650,22600,22650,22600,6
|
|
20240327,110400,1080811500,22600,22650,22650,22600,144
|
|
20240327,110300,1077553100,22650,22650,22650,22650,211
|
|
20240327,110200,1072773950,22800,22800,22800,22800,15
|
|
20240327,110100,1072431950,22800,22800,22800,22800,0
|
|
20240327,110000,1072431950,22800,22700,22800,22650,2422
|
|
20240327,105900,1017546000,22700,22700,22700,22700,369
|
|
20240327,105800,1009169700,22800,22800,22800,22800,1
|
|
20240327,105700,1009146900,22800,22800,22800,22700,3009
|
|
20240327,105600,940816600,22750,22750,22750,22750,50
|
|
20240327,105500,939679100,22700,22850,22850,22700,560
|
|
20240327,105400,926940600,22850,22800,22850,22650,3283
|
|
20240327,105300,852376500,22750,22800,22800,22750,2555
|
|
20240327,105200,794188000,22800,22800,22800,22800,150
|
|
20240327,105100,790768000,22800,22800,22800,22800,69
|
|
20240327,105000,789194800,22800,22850,22850,22800,2203
|
|
20240327,104900,738890250,22950,22950,22950,22950,90
|
|
20240327,104800,736824750,22950,22900,22950,22850,3096
|
|
20240327,104700,665986400,22950,22950,23000,22950,1492
|
|
20240327,104600,631741100,22950,22950,22950,22950,614
|
|
20240327,104500,617649800,22950,22950,22950,22950,0
|
|
20240327,104400,617649800,22950,23000,23000,22950,117
|
|
20240327,104300,614959050,23000,23000,23000,23000,128
|
|
20240327,104200,612015050,23000,23000,23000,23000,35
|
|
20240327,104100,611210050,23000,23000,23000,22950,1331
|
|
20240327,104000,580603350,23000,23050,23050,23000,199
|
|
20240327,103900,576021400,23100,23100,23100,23100,0
|
|
20240327,103800,576021400,23100,23100,23100,23100,0
|
|
20240327,103700,576021400,23100,23100,23100,23100,0
|
|
20240327,103600,576021400,23100,23100,23100,23100,1
|
|
20240327,103500,575998300,23100,23100,23100,23100,10
|
|
20240327,103400,575767300,23050,23050,23050,23050,5
|
|
20240327,103300,575652050,23000,23050,23050,23000,1189
|
|
20240327,103200,548299500,23100,23100,23100,23100,0
|
|
20240327,103100,548299500,23100,23100,23100,23100,1
|
|
20240327,103000,548276400,23100,23100,23100,23100,0
|
|
20240327,102900,548276400,23100,23100,23100,23100,4
|
|
20240327,102800,548184000,23100,23100,23100,23100,40
|
|
20240327,102700,547260000,23000,23000,23000,23000,100
|
|
20240327,102600,544960000,23050,23050,23050,23050,1
|
|
20240327,102500,544936950,23050,23050,23050,23050,712
|
|
20240327,102400,528525350,23050,23050,23100,23050,54
|
|
20240327,102300,527280050,23050,23050,23050,23050,366
|
|
20240327,102200,518843750,23150,23100,23150,23100,51
|
|
20240327,102100,517665600,23150,23100,23150,23100,19
|
|
20240327,102000,517226200,23150,23150,23150,23150,10
|
|
20240327,101900,516994700,23050,23100,23100,23050,340
|
|
20240327,101800,509152650,23150,23100,23150,23050,114
|
|
20240327,101700,506514050,23050,23050,23050,23050,45
|
|
20240327,101600,505476800,23050,23050,23050,23050,0
|
|
20240327,101500,505476800,23050,23050,23050,23050,1
|
|
20240327,101400,505453750,23100,23100,23100,23100,0
|
|
20240327,101300,505453750,23100,23100,23100,23100,0
|
|
20240327,101200,505453750,23100,23100,23100,23100,167
|
|
20240327,101100,501596050,23150,23150,23150,23150,0
|
|
20240327,101000,501596050,23150,23050,23150,23050,64
|
|
20240327,100900,500120450,23100,23100,23100,23100,200
|
|
20240327,100800,495500450,23100,23100,23100,23100,35
|
|
20240327,100700,494691950,23100,23150,23150,23100,18
|
|
20240327,100600,494275650,23150,23150,23150,23150,583
|
|
20240327,100500,480779200,23150,23150,23150,23150,0
|
|
20240327,100400,480779200,23150,23100,23150,23050,252
|
|
20240327,100300,474957800,23100,23050,23100,23050,229
|
|
20240327,100200,469679300,23100,23100,23100,23100,55
|
|
20240327,100100,468408800,23150,23150,23150,23150,0
|
|
20240327,100000,468408800,23150,23150,23150,23150,1
|
|
20240327,095900,468385650,23150,23150,23150,23150,0
|
|
20240327,095800,468385650,23150,23150,23150,23150,1
|
|
20240327,095700,468362500,23150,23150,23150,23150,2
|
|
20240327,095600,468316200,23050,23050,23050,23050,1
|
|
20240327,095500,468293150,23050,23100,23100,23050,402
|
|
20240327,095400,459007000,23100,23100,23100,23100,300
|
|
20240327,095300,452077000,23100,23100,23150,23100,54
|
|
20240327,095200,450829400,23050,23050,23050,23050,13
|
|
20240327,095100,450529750,23050,23050,23050,23050,500
|
|
20240327,095000,439004750,23050,23050,23050,23050,5
|
|
20240327,094900,438889500,23150,23150,23150,23150,2
|
|
20240327,094800,438843200,23000,23000,23000,23000,110
|
|
20240327,094700,436313200,23000,23100,23100,23000,72
|
|
20240327,094600,434655600,23000,23050,23100,23000,1351
|
|
20240327,094500,403544900,23050,23050,23050,23050,813
|
|
20240327,094400,384805250,23050,23050,23050,23050,0
|
|
20240327,094300,384805250,23050,23050,23050,23050,409
|
|
20240327,094200,375377800,23100,23100,23100,23100,141
|
|
20240327,094100,372120700,23150,23150,23150,23150,0
|
|
20240327,094000,372120700,23150,23150,23150,23150,0
|
|
20240327,093900,372120700,23150,23100,23150,23100,103
|
|
20240327,093800,369741250,23100,23100,23100,23100,76
|
|
20240327,093700,367985650,23100,23100,23100,23100,408
|
|
20240327,093600,358560850,23100,23050,23100,23050,44
|
|
20240327,093500,357545000,23050,23050,23050,23050,151
|
|
20240327,093400,354064450,23050,23100,23100,23050,100
|
|
20240327,093300,351759300,23150,23150,23150,23150,23
|
|
20240327,093200,351226850,23050,23050,23050,23050,3
|
|
20240327,093100,351157700,23050,23200,23200,23050,956
|
|
20240327,093000,329074050,23200,23200,23200,23200,36
|
|
20240327,092900,328238850,23200,23200,23200,23200,0
|
|
20240327,092800,328238850,23200,23200,23200,23150,5
|
|
20240327,092700,328122900,23200,23200,23200,23200,1
|
|
20240327,092600,328099700,23250,23250,23250,23250,10
|
|
20240327,092500,327867200,23250,23250,23250,23150,40
|
|
20240327,092400,326938200,23250,23000,23250,23000,1272
|
|
20240327,092300,297608650,23000,23000,23000,23000,100
|
|
20240327,092200,295308650,23000,23050,23050,23000,307
|
|
20240327,092100,288247150,23000,23000,23000,23000,198
|
|
20240327,092000,283693150,23000,23000,23000,23000,845
|
|
20240327,091900,264258150,23000,23050,23050,23000,76
|
|
20240327,091800,262510100,23000,23050,23050,23000,661
|
|
20240327,091700,247296950,23050,23050,23050,23050,114
|
|
20240327,091600,244669250,23050,23100,23150,23000,2685
|
|
20240327,091500,182806150,23100,23150,23150,23100,2106
|
|
20240327,091400,134099350,23150,23250,23250,23150,1340
|
|
20240327,091300,102999100,23250,23200,23250,23200,21
|
|
20240327,091200,102511400,23200,23200,23200,23200,134
|
|
20240327,091100,99402600,23200,23300,23300,23200,1459
|
|
20240327,091000,65515100,23300,23300,23300,23250,438
|
|
20240327,090900,55324700,23300,23300,23300,23300,1
|
|
20240327,090800,55301400,23300,23400,23400,23300,122
|
|
20240327,090700,52448100,23300,23300,23300,23300,100
|
|
20240327,090600,50118100,23300,23300,23300,23300,0
|
|
20240327,090500,50118100,23300,23350,23350,23300,896
|
|
20240327,090400,29239050,23250,23350,23350,23250,303
|
|
20240327,090300,22178700,23350,23400,23400,23350,185
|
|
20240327,090200,17852300,23400,23450,23450,23400,177
|
|
20240327,090100,13703000,23450,23450,23450,23450,50
|
|
20240327,090000,12530500,23450,23500,23500,23450,532
|