614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,191000,1683087100,22600,22600,22600,22600,0
|
|
20240328,190900,1683087100,22600,22600,22600,22600,0
|
|
20240328,190800,1683087100,22600,22600,22600,22600,0
|
|
20240328,190700,1683087100,22600,22600,22600,22600,0
|
|
20240328,190600,1683087100,22600,22600,22600,22600,0
|
|
20240328,190500,1683087100,22600,22600,22600,22600,0
|
|
20240328,190400,1683087100,22600,22600,22600,22600,0
|
|
20240328,190300,1683087100,22600,22600,22600,22600,0
|
|
20240328,190200,1683087100,22600,22600,22600,22600,0
|
|
20240328,190100,1683087100,22600,22600,22600,22600,0
|
|
20240328,190000,1683087100,22600,22600,22600,22600,0
|
|
20240328,185900,1683087100,22600,22600,22600,22600,0
|
|
20240328,185800,1683087100,22600,22600,22600,22600,0
|
|
20240328,185700,1683087100,22600,22600,22600,22600,0
|
|
20240328,185600,1683087100,22600,22600,22600,22600,0
|
|
20240328,185500,1683087100,22600,22600,22600,22600,0
|
|
20240328,185400,1683087100,22600,22600,22600,22600,0
|
|
20240328,185300,1683087100,22600,22600,22600,22600,0
|
|
20240328,185200,1683087100,22600,22600,22600,22600,0
|
|
20240328,185100,1683087100,22600,22600,22600,22600,0
|
|
20240328,185000,1683087100,22600,22600,22600,22600,0
|
|
20240328,184900,1683087100,22600,22600,22600,22600,0
|
|
20240328,184800,1683087100,22600,22600,22600,22600,0
|
|
20240328,184700,1683087100,22600,22600,22600,22600,0
|
|
20240328,184600,1683087100,22600,22600,22600,22600,0
|
|
20240328,184500,1683087100,22600,22600,22600,22600,0
|
|
20240328,184400,1683087100,22600,22600,22600,22600,0
|
|
20240328,184300,1683087100,22600,22600,22600,22600,0
|
|
20240328,184200,1683087100,22600,22600,22600,22600,0
|
|
20240328,184100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,184000,1683087100,22600,22600,22600,22600,0
|
|
20240328,183900,1683087100,22600,22600,22600,22600,0
|
|
20240328,183800,1683087100,22600,22600,22600,22600,0
|
|
20240328,183700,1683087100,22600,22600,22600,22600,0
|
|
20240328,183600,1683087100,22600,22600,22600,22600,0
|
|
20240328,183500,1683087100,22600,22600,22600,22600,0
|
|
20240328,183400,1683087100,22600,22600,22600,22600,0
|
|
20240328,183300,1683087100,22600,22600,22600,22600,0
|
|
20240328,183200,1683087100,22600,22600,22600,22600,0
|
|
20240328,183100,1683087100,22600,22600,22600,22600,0
|
|
20240328,183000,1683087100,22600,22600,22600,22600,0
|
|
20240328,182900,1683087100,22600,22600,22600,22600,0
|
|
20240328,182800,1683087100,22600,22600,22600,22600,0
|
|
20240328,182700,1683087100,22600,22600,22600,22600,0
|
|
20240328,182600,1683087100,22600,22600,22600,22600,0
|
|
20240328,182500,1683087100,22600,22600,22600,22600,0
|
|
20240328,182400,1683087100,22600,22600,22600,22600,0
|
|
20240328,182300,1683087100,22600,22600,22600,22600,0
|
|
20240328,182200,1683087100,22600,22600,22600,22600,0
|
|
20240328,182100,1683087100,22600,22600,22600,22600,0
|
|
20240328,182000,1683087100,22600,22600,22600,22600,0
|
|
20240328,181900,1683087100,22600,22600,22600,22600,0
|
|
20240328,181800,1683087100,22600,22600,22600,22600,0
|
|
20240328,181700,1683087100,22600,22600,22600,22600,0
|
|
20240328,181600,1683087100,22600,22600,22600,22600,0
|
|
20240328,181500,1683087100,22600,22600,22600,22600,0
|
|
20240328,181400,1683087100,22600,22600,22600,22600,0
|
|
20240328,181300,1683087100,22600,22600,22600,22600,0
|
|
20240328,181200,1683087100,22600,22600,22600,22600,0
|
|
20240328,181100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,181000,1683087100,22600,22600,22600,22600,0
|
|
20240328,180900,1683087100,22600,22600,22600,22600,0
|
|
20240328,180800,1683087100,22600,22600,22600,22600,0
|
|
20240328,180700,1683087100,22600,22600,22600,22600,0
|
|
20240328,180600,1683087100,22600,22600,22600,22600,0
|
|
20240328,180500,1683087100,22600,22600,22600,22600,0
|
|
20240328,180400,1683087100,22600,22600,22600,22600,0
|
|
20240328,180300,1683087100,22600,22600,22600,22600,0
|
|
20240328,180200,1683087100,22600,22600,22600,22600,0
|
|
20240328,180100,1683087100,22600,22600,22600,22600,0
|
|
20240328,180000,1683087100,22600,22600,22600,22600,0
|
|
20240328,175900,1683087100,22600,22600,22600,22600,0
|
|
20240328,175800,1683087100,22600,22600,22600,22600,0
|
|
20240328,175700,1683087100,22600,22600,22600,22600,0
|
|
20240328,175600,1683087100,22600,22600,22600,22600,0
|
|
20240328,175500,1683087100,22600,22600,22600,22600,0
|
|
20240328,175400,1683087100,22600,22600,22600,22600,0
|
|
20240328,175300,1683087100,22600,22600,22600,22600,0
|
|
20240328,175200,1683087100,22600,22600,22600,22600,0
|
|
20240328,175100,1683087100,22600,22600,22600,22600,0
|
|
20240328,175000,1683087100,22600,22600,22600,22600,0
|
|
20240328,174900,1683087100,22600,22600,22600,22600,0
|
|
20240328,174800,1683087100,22600,22600,22600,22600,0
|
|
20240328,174700,1683087100,22600,22600,22600,22600,0
|
|
20240328,174600,1683087100,22600,22600,22600,22600,0
|
|
20240328,174500,1683087100,22600,22600,22600,22600,0
|
|
20240328,174400,1683087100,22600,22600,22600,22600,0
|
|
20240328,174300,1683087100,22600,22600,22600,22600,0
|
|
20240328,174200,1683087100,22600,22600,22600,22600,0
|
|
20240328,174100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,174000,1683087100,22600,22600,22600,22600,0
|
|
20240328,173900,1683087100,22600,22600,22600,22600,0
|
|
20240328,173800,1683087100,22600,22600,22600,22600,0
|
|
20240328,173700,1683087100,22600,22600,22600,22600,0
|
|
20240328,173600,1683087100,22600,22600,22600,22600,0
|
|
20240328,173500,1683087100,22600,22600,22600,22600,0
|
|
20240328,173400,1683087100,22600,22600,22600,22600,0
|
|
20240328,173300,1683087100,22600,22600,22600,22600,0
|
|
20240328,173200,1683087100,22600,22600,22600,22600,0
|
|
20240328,173100,1683087100,22600,22600,22600,22600,0
|
|
20240328,173000,1683087100,22600,22600,22600,22600,0
|
|
20240328,172900,1683087100,22600,22600,22600,22600,0
|
|
20240328,172800,1683087100,22600,22600,22600,22600,0
|
|
20240328,172700,1683087100,22600,22600,22600,22600,0
|
|
20240328,172600,1683087100,22600,22600,22600,22600,0
|
|
20240328,172500,1683087100,22600,22600,22600,22600,0
|
|
20240328,172400,1683087100,22600,22600,22600,22600,0
|
|
20240328,172300,1683087100,22600,22600,22600,22600,0
|
|
20240328,172200,1683087100,22600,22600,22600,22600,0
|
|
20240328,172100,1683087100,22600,22600,22600,22600,0
|
|
20240328,172000,1683087100,22600,22600,22600,22600,0
|
|
20240328,171900,1683087100,22600,22600,22600,22600,0
|
|
20240328,171800,1683087100,22600,22600,22600,22600,0
|
|
20240328,171700,1683087100,22600,22600,22600,22600,0
|
|
20240328,171600,1683087100,22600,22600,22600,22600,0
|
|
20240328,171500,1683087100,22600,22600,22600,22600,0
|
|
20240328,171400,1683087100,22600,22600,22600,22600,0
|
|
20240328,171300,1683087100,22600,22600,22600,22600,0
|
|
20240328,171200,1683087100,22600,22600,22600,22600,0
|
|
20240328,171100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,171000,1683087100,22600,22600,22600,22600,0
|
|
20240328,170900,1683087100,22600,22600,22600,22600,0
|
|
20240328,170800,1683087100,22600,22600,22600,22600,0
|
|
20240328,170700,1683087100,22600,22600,22600,22600,0
|
|
20240328,170600,1683087100,22600,22600,22600,22600,0
|
|
20240328,170500,1683087100,22600,22600,22600,22600,0
|
|
20240328,170400,1683087100,22600,22600,22600,22600,0
|
|
20240328,170300,1683087100,22600,22600,22600,22600,0
|
|
20240328,170200,1683087100,22600,22600,22600,22600,0
|
|
20240328,170100,1683087100,22600,22600,22600,22600,0
|
|
20240328,170000,1683087100,22600,22600,22600,22600,0
|
|
20240328,165900,1683087100,22600,22600,22600,22600,0
|
|
20240328,165800,1683087100,22600,22600,22600,22600,0
|
|
20240328,165700,1683087100,22600,22600,22600,22600,0
|
|
20240328,165600,1683087100,22600,22600,22600,22600,0
|
|
20240328,165500,1683087100,22600,22600,22600,22600,0
|
|
20240328,165400,1683087100,22600,22600,22600,22600,0
|
|
20240328,165300,1683087100,22600,22600,22600,22600,0
|
|
20240328,165200,1683087100,22600,22600,22600,22600,0
|
|
20240328,165100,1683087100,22600,22600,22600,22600,0
|
|
20240328,165000,1683087100,22600,22600,22600,22600,0
|
|
20240328,164900,1683087100,22600,22600,22600,22600,0
|
|
20240328,164800,1683087100,22600,22600,22600,22600,0
|
|
20240328,164700,1683087100,22600,22600,22600,22600,0
|
|
20240328,164600,1683087100,22600,22600,22600,22600,0
|
|
20240328,164500,1683087100,22600,22600,22600,22600,0
|
|
20240328,164400,1683087100,22600,22600,22600,22600,0
|
|
20240328,164300,1683087100,22600,22600,22600,22600,0
|
|
20240328,164200,1683087100,22600,22600,22600,22600,0
|
|
20240328,164100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,164000,1683087100,22600,22600,22600,22600,0
|
|
20240328,163900,1683087100,22600,22600,22600,22600,0
|
|
20240328,163800,1683087100,22600,22600,22600,22600,0
|
|
20240328,163700,1683087100,22600,22600,22600,22600,0
|
|
20240328,163600,1683087100,22600,22600,22600,22600,0
|
|
20240328,163500,1683087100,22600,22600,22600,22600,0
|
|
20240328,163400,1683087100,22600,22600,22600,22600,0
|
|
20240328,163300,1683087100,22600,22600,22600,22600,0
|
|
20240328,163200,1683087100,22600,22600,22600,22600,0
|
|
20240328,163100,1683087100,22600,22600,22600,22600,0
|
|
20240328,163000,1683087100,22600,22600,22600,22600,0
|
|
20240328,162900,1683087100,22600,22600,22600,22600,0
|
|
20240328,162800,1683087100,22600,22600,22600,22600,0
|
|
20240328,162700,1683087100,22600,22600,22600,22600,0
|
|
20240328,162600,1683087100,22600,22600,22600,22600,0
|
|
20240328,162500,1683087100,22600,22600,22600,22600,0
|
|
20240328,162400,1683087100,22600,22600,22600,22600,0
|
|
20240328,162300,1683087100,22600,22600,22600,22600,0
|
|
20240328,162200,1683087100,22600,22600,22600,22600,0
|
|
20240328,162100,1683087100,22600,22600,22600,22600,0
|
|
20240328,162000,1683087100,22600,22600,22600,22600,0
|
|
20240328,161900,1683087100,22600,22600,22600,22600,0
|
|
20240328,161800,1683087100,22600,22600,22600,22600,0
|
|
20240328,161700,1683087100,22600,22600,22600,22600,0
|
|
20240328,161600,1683087100,22600,22600,22600,22600,0
|
|
20240328,161500,1683087100,22600,22600,22600,22600,0
|
|
20240328,161400,1683087100,22600,22600,22600,22600,0
|
|
20240328,161300,1683087100,22600,22600,22600,22600,0
|
|
20240328,161200,1683087100,22600,22600,22600,22600,0
|
|
20240328,161100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,161000,1683087100,22600,22600,22600,22600,0
|
|
20240328,160900,1683087100,22600,22600,22600,22600,0
|
|
20240328,160800,1683087100,22600,22600,22600,22600,0
|
|
20240328,160700,1683087100,22600,22600,22600,22600,0
|
|
20240328,160600,1683087100,22600,22600,22600,22600,0
|
|
20240328,160500,1683087100,22600,22600,22600,22600,0
|
|
20240328,160400,1683087100,22600,22600,22600,22600,0
|
|
20240328,160300,1683087100,22600,22600,22600,22600,0
|
|
20240328,160200,1683087100,22600,22600,22600,22600,0
|
|
20240328,160100,1683087100,22600,22600,22600,22600,0
|
|
20240328,160000,1683087100,22600,22600,22600,22600,0
|
|
20240328,155900,1683087100,22600,22600,22600,22600,0
|
|
20240328,155800,1683087100,22600,22600,22600,22600,0
|
|
20240328,155700,1683087100,22600,22600,22600,22600,0
|
|
20240328,155600,1683087100,22600,22600,22600,22600,0
|
|
20240328,155500,1683087100,22600,22600,22600,22600,0
|
|
20240328,155400,1683087100,22600,22600,22600,22600,0
|
|
20240328,155300,1683087100,22600,22600,22600,22600,0
|
|
20240328,155200,1683087100,22600,22600,22600,22600,0
|
|
20240328,155100,1683087100,22600,22600,22600,22600,0
|
|
20240328,155000,1683087100,22600,22600,22600,22600,0
|
|
20240328,154900,1683087100,22600,22600,22600,22600,0
|
|
20240328,154800,1683087100,22600,22600,22600,22600,0
|
|
20240328,154700,1683087100,22600,22600,22600,22600,0
|
|
20240328,154600,1683087100,22600,22600,22600,22600,0
|
|
20240328,154500,1683087100,22600,22600,22600,22600,0
|
|
20240328,154400,1683087100,22600,22600,22600,22600,0
|
|
20240328,154300,1683087100,22600,22600,22600,22600,0
|
|
20240328,154200,1683087100,22600,22600,22600,22600,0
|
|
20240328,154100,1683087100,22600,22600,22600,22600,3021
|
|
20240328,154000,1683087100,22600,22600,22600,22600,0
|
|
20240328,153900,1683087100,22600,22600,22600,22600,0
|
|
20240328,153800,1683087100,22600,22600,22600,22600,0
|
|
20240328,153700,1683087100,22600,22600,22600,22600,0
|
|
20240328,153600,1683087100,22600,22600,22600,22600,0
|
|
20240328,153500,1683087100,22600,22600,22600,22600,0
|
|
20240328,153400,1683087100,22600,22600,22600,22600,0
|
|
20240328,153300,1683087100,22600,22600,22600,22600,0
|
|
20240328,153200,1683087100,22600,22600,22600,22600,0
|
|
20240328,153100,1683087100,22600,22600,22600,22600,0
|
|
20240328,153000,1683087100,22600,22600,22600,22600,3021
|
|
20240328,152900,1614812500,22650,22650,22650,22650,0
|
|
20240328,152800,1614812500,22650,22650,22650,22650,0
|
|
20240328,152700,1614812500,22650,22650,22650,22650,0
|
|
20240328,152600,1614812500,22650,22650,22650,22650,0
|
|
20240328,152500,1614812500,22650,22650,22650,22650,0
|
|
20240328,152400,1614812500,22650,22650,22650,22650,0
|
|
20240328,152300,1614812500,22650,22650,22650,22650,0
|
|
20240328,152200,1614812500,22650,22650,22650,22650,0
|
|
20240328,152100,1614812500,22650,22650,22650,22650,0
|
|
20240328,152000,1614812500,22650,22650,22650,22650,0
|
|
20240328,151900,1614812500,22650,22700,22700,22650,251
|
|
20240328,151800,1609122300,22700,22700,22700,22700,59
|
|
20240328,151700,1607783000,22700,22700,22700,22700,312
|
|
20240328,151600,1600700600,22700,22700,22700,22700,80
|
|
20240328,151500,1598884600,22750,22750,22750,22750,261
|
|
20240328,151400,1592946850,22750,22800,22800,22750,27
|
|
20240328,151300,1592331550,22750,22750,22750,22750,844
|
|
20240328,151200,1573130550,22750,22750,22750,22750,108
|
|
20240328,151100,1570673550,22800,22750,22800,22750,101
|
|
20240328,151000,1568375750,22750,22750,22750,22750,14
|
|
20240328,150900,1568057250,22800,22800,22800,22800,0
|
|
20240328,150800,1568057250,22800,22800,22800,22800,1140
|
|
20240328,150700,1542065250,22800,22800,22800,22800,0
|
|
20240328,150600,1542065250,22800,22800,22800,22800,45
|
|
20240328,150500,1541039250,22800,22800,22800,22800,10
|
|
20240328,150400,1540811250,22750,22700,22750,22700,210
|
|
20240328,150300,1536043750,22700,22700,22700,22700,0
|
|
20240328,150200,1536043750,22700,22700,22700,22700,90
|
|
20240328,150100,1534000750,22800,22800,22800,22800,0
|
|
20240328,150000,1534000750,22800,22800,22800,22800,1
|
|
20240328,145900,1533977950,22800,22800,22800,22800,0
|
|
20240328,145800,1533977950,22800,22700,22800,22700,663
|
|
20240328,145700,1518926850,22800,22800,22800,22800,0
|
|
20240328,145600,1518926850,22800,22800,22800,22800,1
|
|
20240328,145500,1518904050,22800,22700,22800,22700,1059
|
|
20240328,145400,1494767750,22700,22700,22700,22700,0
|
|
20240328,145300,1494767750,22700,22700,22700,22700,0
|
|
20240328,145200,1494767750,22700,22750,22800,22700,150
|
|
20240328,145100,1491357800,22650,22650,22650,22650,1
|
|
20240328,145000,1491335150,22650,22650,22650,22650,0
|
|
20240328,144900,1491335150,22650,22650,22650,22650,0
|
|
20240328,144800,1491335150,22650,22650,22650,22650,200
|
|
20240328,144700,1486805150,22650,22650,22650,22650,7
|
|
20240328,144600,1486646600,22650,22650,22650,22650,0
|
|
20240328,144500,1486646600,22650,22650,22650,22650,0
|
|
20240328,144400,1486646600,22650,22700,22700,22650,5
|
|
20240328,144300,1486533150,22800,22800,22800,22800,50
|
|
20240328,144200,1485393150,22800,22800,22800,22800,6
|
|
20240328,144100,1485256350,22800,22800,22800,22800,13
|
|
20240328,144000,1484959950,22800,22800,22800,22700,168
|
|
20240328,143900,1481141850,22700,22700,22700,22700,21
|
|
20240328,143800,1480665150,22800,22750,22800,22750,26
|
|
20240328,143700,1480073600,22800,22750,22800,22700,787
|
|
20240328,143600,1462173800,22750,22750,22750,22750,0
|
|
20240328,143500,1462173800,22750,22800,22800,22750,85
|
|
20240328,143400,1460239550,22750,22800,22800,22750,60
|
|
20240328,143300,1458874050,22750,22750,22750,22750,368
|
|
20240328,143200,1450502050,22800,22800,22800,22800,54
|
|
20240328,143100,1449270850,22900,22800,22900,22800,2500
|
|
20240328,143000,1392056900,22750,22750,22750,22750,1
|
|
20240328,142900,1392034150,22800,22800,22800,22800,0
|
|
20240328,142800,1392034150,22800,22800,22800,22800,3
|
|
20240328,142700,1391965750,22800,22800,22800,22800,104
|
|
20240328,142600,1389594550,22800,22800,22800,22800,5
|
|
20240328,142500,1389480550,22800,22800,22800,22800,0
|
|
20240328,142400,1389480550,22800,22800,22800,22800,2
|
|
20240328,142300,1389434950,22800,22800,22800,22800,2
|
|
20240328,142200,1389389350,22800,22800,22800,22800,0
|
|
20240328,142100,1389389350,22800,22800,22800,22800,10
|
|
20240328,142000,1389161350,22750,22750,22750,22750,198
|
|
20240328,141900,1384656850,22800,22800,22800,22800,0
|
|
20240328,141800,1384656850,22800,22800,22800,22750,15
|
|
20240328,141700,1384315000,22800,22800,22800,22800,1
|
|
20240328,141600,1384292200,22750,22750,22750,22750,9
|
|
20240328,141500,1384087450,22750,22750,22750,22750,1
|
|
20240328,141400,1384064700,22750,22750,22750,22750,1
|
|
20240328,141300,1384041950,22750,22800,22800,22750,348
|
|
20240328,141200,1376124050,22800,22800,22800,22800,0
|
|
20240328,141100,1376124050,22800,22800,22800,22800,187
|
|
20240328,141000,1371860450,22850,22850,22850,22850,1
|
|
20240328,140900,1371837600,22800,22850,22850,22800,58
|
|
20240328,140800,1370512700,22800,22800,22800,22800,38
|
|
20240328,140700,1369646300,22800,22800,22800,22800,0
|
|
20240328,140600,1369646300,22800,22800,22800,22800,19
|
|
20240328,140500,1369213100,22750,22750,22750,22750,0
|
|
20240328,140400,1369213100,22750,22750,22750,22750,0
|
|
20240328,140300,1369213100,22750,22750,22750,22750,1
|
|
20240328,140200,1369190350,22750,22750,22750,22750,0
|
|
20240328,140100,1369190350,22750,22750,22750,22750,0
|
|
20240328,140000,1369190350,22750,22750,22750,22750,0
|
|
20240328,135900,1369190350,22750,22800,22800,22750,522
|
|
20240328,135800,1357306000,22800,22800,22800,22800,0
|
|
20240328,135700,1357306000,22800,22800,22800,22800,0
|
|
20240328,135600,1357306000,22800,22800,22800,22800,197
|
|
20240328,135500,1352814400,22800,22800,22800,22800,0
|
|
20240328,135400,1352814400,22800,22800,22800,22750,36
|
|
20240328,135300,1351994400,22750,22800,22800,22750,5
|
|
20240328,135200,1351880600,22750,22750,22750,22750,100
|
|
20240328,135100,1349605600,22800,22800,22800,22800,1
|
|
20240328,135000,1349582800,22800,22800,22800,22800,106
|
|
20240328,134900,1347166000,22750,22750,22750,22750,0
|
|
20240328,134800,1347166000,22750,22750,22750,22750,0
|
|
20240328,134700,1347166000,22750,22750,22750,22750,36
|
|
20240328,134600,1346347000,22800,22800,22800,22800,0
|
|
20240328,134500,1346347000,22800,22800,22800,22800,207
|
|
20240328,134400,1341627400,22800,22750,22800,22750,2
|
|
20240328,134300,1341581850,22800,22800,22800,22800,0
|
|
20240328,134200,1341581850,22800,22800,22800,22800,2
|
|
20240328,134100,1341536250,22800,22800,22800,22800,0
|
|
20240328,134000,1341536250,22800,22800,22800,22800,4
|
|
20240328,133900,1341445050,22800,22800,22800,22800,0
|
|
20240328,133800,1341445050,22800,22800,22800,22800,22
|
|
20240328,133700,1340943450,22850,22850,22850,22850,1813
|
|
20240328,133600,1299516400,22900,22900,22900,22900,11
|
|
20240328,133500,1299264500,22850,22800,22850,22800,218
|
|
20240328,133400,1294284750,22750,22750,22750,22550,1405
|
|
20240328,133300,1262442250,22900,22850,22900,22850,40
|
|
20240328,133200,1261527750,22850,22850,22850,22850,10
|
|
20240328,133100,1261299250,22750,22750,22800,22750,1328
|
|
20240328,133000,1231086700,22650,22650,22650,22650,5
|
|
20240328,132900,1230973450,22650,22650,22650,22650,10
|
|
20240328,132800,1230746950,22650,22650,22650,22650,0
|
|
20240328,132700,1230746950,22650,22650,22650,22650,83
|
|
20240328,132600,1228867000,22650,22650,22650,22650,106
|
|
20240328,132500,1226466100,22600,22600,22600,22600,262
|
|
20240328,132400,1220544900,22600,22650,22650,22600,997
|
|
20240328,132300,1197986850,22700,22750,22750,22700,209
|
|
20240328,132200,1193242500,22750,22700,22750,22700,148
|
|
20240328,132100,1189880400,22700,22700,22700,22700,0
|
|
20240328,132000,1189880400,22700,22700,22700,22700,0
|
|
20240328,131900,1189880400,22700,22700,22700,22700,0
|
|
20240328,131800,1189880400,22700,22700,22700,22700,0
|
|
20240328,131700,1189880400,22700,22700,22700,22700,14
|
|
20240328,131600,1189562600,22700,22700,22700,22650,544
|
|
20240328,131500,1177218850,22700,22700,22700,22700,0
|
|
20240328,131400,1177218850,22700,22700,22700,22700,105
|
|
20240328,131300,1174835350,22700,22700,22700,22700,81
|
|
20240328,131200,1172996650,22650,22700,22700,22650,414
|
|
20240328,131100,1163619450,22750,22700,22750,22700,118
|
|
20240328,131000,1160940350,22650,22650,22650,22650,3
|
|
20240328,130900,1160872400,22700,22650,22700,22650,360
|
|
20240328,130800,1152702900,22700,22700,22700,22700,522
|
|
20240328,130700,1140853500,22700,22700,22700,22700,13
|
|
20240328,130600,1140558400,22700,22650,22700,22650,1233
|
|
20240328,130500,1112575600,22650,22600,22650,22600,222
|
|
20240328,130400,1107549600,22600,22750,22750,22400,10908
|
|
20240328,130300,861946800,22750,22750,22750,22750,42
|
|
20240328,130200,860991300,22650,22750,22750,22650,1086
|
|
20240328,130100,836368150,22750,22900,22900,22750,2705
|
|
20240328,130000,774675700,22900,22900,22900,22900,0
|
|
20240328,125900,774675700,22900,22900,22900,22900,0
|
|
20240328,125800,774675700,22900,22900,22900,22900,0
|
|
20240328,125700,774675700,22900,22900,22900,22900,10
|
|
20240328,125600,774446700,22900,22900,22900,22900,0
|
|
20240328,125500,774446700,22900,22900,22900,22900,20
|
|
20240328,125400,773988700,22850,22850,22850,22850,10
|
|
20240328,125300,773760200,22850,22850,22850,22850,0
|
|
20240328,125200,773760200,22850,22850,22850,22850,0
|
|
20240328,125100,773760200,22850,22850,22850,22850,7
|
|
20240328,125000,773600250,22900,22900,22900,22900,0
|
|
20240328,124900,773600250,22900,22850,22900,22850,383
|
|
20240328,124800,764848650,22850,22850,22850,22850,1
|
|
20240328,124700,764825800,22850,22850,22850,22850,30
|
|
20240328,124600,764140300,22800,22800,22800,22800,0
|
|
20240328,124500,764140300,22800,22800,22800,22800,1
|
|
20240328,124400,764117500,22850,22850,22850,22850,371
|
|
20240328,124300,755640150,22850,22850,22850,22850,1
|
|
20240328,124200,755617300,22900,22900,22900,22900,533
|
|
20240328,124100,743411600,22900,22950,22950,22900,896
|
|
20240328,124000,722889700,22950,22950,23000,22950,131
|
|
20240328,123900,719883200,23000,23000,23000,23000,250
|
|
20240328,123800,714133200,23000,23000,23000,23000,0
|
|
20240328,123700,714133200,23000,23000,23000,23000,4
|
|
20240328,123600,714041200,22950,22950,22950,22950,0
|
|
20240328,123500,714041200,22950,22950,22950,22950,100
|
|
20240328,123400,711746200,22950,22950,22950,22950,1
|
|
20240328,123300,711723250,22950,22950,22950,22950,100
|
|
20240328,123200,709428250,22950,22950,22950,22950,4
|
|
20240328,123100,709336450,22950,23000,23000,22950,396
|
|
20240328,123000,700243250,22950,22950,22950,22950,4
|
|
20240328,122900,700151450,23000,23000,23000,23000,0
|
|
20240328,122800,700151450,23000,23000,23000,23000,89
|
|
20240328,122700,698104450,23000,23000,23000,23000,0
|
|
20240328,122600,698104450,23000,23000,23000,23000,1
|
|
20240328,122500,698081450,22950,22950,22950,22950,0
|
|
20240328,122400,698081450,22950,22950,22950,22950,10
|
|
20240328,122300,697851950,23000,23000,23000,23000,8
|
|
20240328,122200,697667950,23000,22950,23000,22950,251
|
|
20240328,122100,691904500,22950,22950,22950,22950,87
|
|
20240328,122000,689907850,22950,22950,22950,22950,44
|
|
20240328,121900,688898050,22950,22950,22950,22950,0
|
|
20240328,121800,688898050,22950,22950,22950,22950,0
|
|
20240328,121700,688898050,22950,22950,22950,22950,1
|
|
20240328,121600,688875100,22950,22950,22950,22950,0
|
|
20240328,121500,688875100,22950,22950,23000,22950,7
|
|
20240328,121400,688714400,22950,22950,22950,22950,0
|
|
20240328,121300,688714400,22950,22950,22950,22950,5
|
|
20240328,121200,688599650,22950,22950,22950,22950,263
|
|
20240328,121100,682563800,23000,23000,23000,23000,0
|
|
20240328,121000,682563800,23000,23000,23000,23000,0
|
|
20240328,120900,682563800,23000,23000,23000,23000,1
|
|
20240328,120800,682540800,23000,23000,23000,23000,2
|
|
20240328,120700,682494800,23000,23000,23000,23000,158
|
|
20240328,120600,678860800,23000,23000,23000,23000,21
|
|
20240328,120500,678377800,23000,23000,23000,23000,1
|
|
20240328,120400,678354800,23000,23000,23000,23000,1
|
|
20240328,120300,678331800,23000,23000,23000,23000,0
|
|
20240328,120200,678331800,23000,23000,23000,23000,124
|
|
20240328,120100,675479800,23000,23000,23000,23000,0
|
|
20240328,120000,675479800,23000,23000,23000,23000,0
|
|
20240328,115900,675479800,23000,23000,23000,23000,0
|
|
20240328,115800,675479800,23000,23000,23000,23000,0
|
|
20240328,115700,675479800,23000,23000,23000,23000,17
|
|
20240328,115600,675088800,23000,23000,23000,23000,200
|
|
20240328,115500,670488800,23000,23000,23000,23000,16
|
|
20240328,115400,670120800,23000,23000,23000,23000,30
|
|
20240328,115300,669430800,23000,23000,23000,23000,0
|
|
20240328,115200,669430800,23000,23050,23050,23000,238
|
|
20240328,115100,663956450,23100,23100,23100,23100,0
|
|
20240328,115000,663956450,23100,23100,23100,23100,102
|
|
20240328,114900,661600250,23000,23000,23000,23000,0
|
|
20240328,114800,661600250,23000,23000,23000,23000,0
|
|
20240328,114700,661600250,23000,23000,23000,23000,0
|
|
20240328,114600,661600250,23000,23000,23000,23000,0
|
|
20240328,114500,661600250,23000,23050,23050,23000,287
|
|
20240328,114400,654998700,23050,23050,23050,23050,0
|
|
20240328,114300,654998700,23050,23050,23050,23050,0
|
|
20240328,114200,654998700,23050,23050,23050,23050,0
|
|
20240328,114100,654998700,23050,23050,23050,23050,341
|
|
20240328,114000,647138650,23050,23050,23050,23050,9
|
|
20240328,113900,646931200,23050,23050,23050,23050,0
|
|
20240328,113800,646931200,23050,23050,23050,23050,0
|
|
20240328,113700,646931200,23050,23050,23050,23050,0
|
|
20240328,113600,646931200,23050,23050,23050,23050,1
|
|
20240328,113500,646908150,23050,23050,23050,23050,0
|
|
20240328,113400,646908150,23050,23050,23050,23050,0
|
|
20240328,113300,646908150,23050,23100,23100,23050,114
|
|
20240328,113200,644279750,23050,23050,23050,23050,1
|
|
20240328,113100,644256700,23050,23000,23050,23000,81
|
|
20240328,113000,642392400,23050,23050,23050,23050,174
|
|
20240328,112900,638381700,23050,23050,23050,23050,0
|
|
20240328,112800,638381700,23050,23050,23050,23050,19
|
|
20240328,112700,637943750,23050,23050,23050,23050,0
|
|
20240328,112600,637943750,23050,23100,23100,23050,44
|
|
20240328,112500,636929500,23100,23100,23100,23100,135
|
|
20240328,112400,633811000,23150,23150,23150,23150,2
|
|
20240328,112300,633764700,23150,23150,23150,23150,1
|
|
20240328,112200,633741550,23100,23100,23100,23100,0
|
|
20240328,112100,633741550,23100,23100,23100,23100,0
|
|
20240328,112000,633741550,23100,23100,23100,23100,0
|
|
20240328,111900,633741550,23100,23050,23100,23050,647
|
|
20240328,111800,618797850,23000,23000,23000,23000,0
|
|
20240328,111700,618797850,23000,23050,23050,23000,103
|
|
20240328,111600,616427450,23000,23000,23000,23000,0
|
|
20240328,111500,616427450,23000,23000,23000,23000,0
|
|
20240328,111400,616427450,23000,23000,23000,23000,100
|
|
20240328,111300,614127450,23000,23050,23050,23000,488
|
|
20240328,111200,602890600,23050,23050,23050,23050,1
|
|
20240328,111100,602867550,23100,23100,23100,23100,0
|
|
20240328,111000,602867550,23100,23100,23100,23100,60
|
|
20240328,110900,601481550,23100,23100,23100,23100,0
|
|
20240328,110800,601481550,23100,23100,23100,23100,109
|
|
20240328,110700,598963650,23100,23100,23100,23100,0
|
|
20240328,110600,598963650,23100,23100,23100,23100,4
|
|
20240328,110500,598871250,23100,23000,23100,23000,10
|
|
20240328,110400,598641150,23050,23050,23050,23050,0
|
|
20240328,110300,598641150,23050,23050,23050,23050,50
|
|
20240328,110200,597488650,23000,23000,23000,23000,0
|
|
20240328,110100,597488650,23000,23000,23000,23000,200
|
|
20240328,110000,592888650,23000,23000,23000,23000,0
|
|
20240328,105900,592888650,23000,23000,23000,23000,0
|
|
20240328,105800,592888650,23000,23000,23000,23000,0
|
|
20240328,105700,592888650,23000,23000,23000,23000,0
|
|
20240328,105600,592888650,23000,23050,23050,23000,44
|
|
20240328,105500,591875550,23050,23050,23050,23050,100
|
|
20240328,105400,589570550,23050,23050,23050,23050,0
|
|
20240328,105300,589570550,23050,23000,23050,23000,440
|
|
20240328,105200,579450300,23050,23050,23050,23050,0
|
|
20240328,105100,579450300,23050,23050,23050,23050,4
|
|
20240328,105000,579358100,23050,23050,23050,23050,758
|
|
20240328,104900,561886200,23050,23050,23050,23050,0
|
|
20240328,104800,561886200,23050,23050,23050,23050,0
|
|
20240328,104700,561886200,23050,23050,23050,23050,0
|
|
20240328,104600,561886200,23050,23050,23050,23050,105
|
|
20240328,104500,559465950,22950,22950,22950,22950,0
|
|
20240328,104400,559465950,22950,22950,22950,22950,0
|
|
20240328,104300,559465950,22950,22900,22950,22900,28
|
|
20240328,104200,558824600,22950,23000,23000,22950,1471
|
|
20240328,104100,525052700,23000,23000,23000,23000,100
|
|
20240328,104000,522752700,23000,23000,23000,23000,0
|
|
20240328,103900,522752700,23000,23000,23000,23000,168
|
|
20240328,103800,518888700,23000,23050,23050,23000,136
|
|
20240328,103700,515760600,23050,23050,23050,23050,103
|
|
20240328,103600,513386450,23000,23000,23000,23000,1112
|
|
20240328,103500,487810450,23000,23050,23050,23000,263
|
|
20240328,103400,481756900,23050,23100,23100,23050,449
|
|
20240328,103300,471392450,23100,23050,23100,23050,42
|
|
20240328,103200,470422700,23050,23050,23050,23050,0
|
|
20240328,103100,470422700,23050,23050,23050,23050,22
|
|
20240328,103000,469915600,23100,23100,23100,23100,134
|
|
20240328,102900,466820200,23000,23000,23000,23000,350
|
|
20240328,102800,458770200,23050,23050,23050,23050,1
|
|
20240328,102700,458747150,23000,23000,23000,23000,0
|
|
20240328,102600,458747150,23000,23000,23000,23000,2
|
|
20240328,102500,458701150,23000,23000,23000,23000,0
|
|
20240328,102400,458701150,23000,23000,23000,23000,0
|
|
20240328,102300,458701150,23000,23000,23000,23000,0
|
|
20240328,102200,458701150,23000,23000,23050,23000,984
|
|
20240328,102100,436066850,23000,23000,23000,23000,4
|
|
20240328,102000,435974850,23050,23050,23050,23050,17
|
|
20240328,101900,435583000,23100,23050,23100,23050,85
|
|
20240328,101800,433623250,23000,23000,23000,23000,10
|
|
20240328,101700,433393250,23000,23000,23000,23000,735
|
|
20240328,101600,416488250,23000,23000,23000,23000,30
|
|
20240328,101500,415798250,23000,23000,23000,23000,7
|
|
20240328,101400,415637250,23000,23000,23000,23000,77
|
|
20240328,101300,413866250,22950,23000,23000,22950,241
|
|
20240328,101200,408323800,23000,23000,23000,23000,224
|
|
20240328,101100,403171800,23100,23100,23100,23100,0
|
|
20240328,101000,403171800,23100,23100,23100,23100,2
|
|
20240328,100900,403125600,23050,23050,23050,23050,596
|
|
20240328,100800,389387800,23050,23050,23050,23050,0
|
|
20240328,100700,389387800,23050,23050,23050,23050,0
|
|
20240328,100600,389387800,23050,23050,23050,23050,104
|
|
20240328,100500,386990600,23050,23050,23050,23050,20
|
|
20240328,100400,386529600,23050,23050,23050,23050,25
|
|
20240328,100300,385953350,23000,23000,23000,22950,66
|
|
20240328,100200,384436100,23000,23000,23050,23000,134
|
|
20240328,100100,381354000,23050,23100,23100,23050,13
|
|
20240328,100000,381054150,23100,23100,23100,23100,11
|
|
20240328,095900,380800050,23000,23050,23050,23000,241
|
|
20240328,095800,375251100,23100,23100,23100,23100,1
|
|
20240328,095700,375228000,23050,23050,23050,23050,200
|
|
20240328,095600,370618000,23100,23100,23100,23100,9
|
|
20240328,095500,370410100,23100,23100,23100,23100,3
|
|
20240328,095400,370340800,23100,23050,23100,23050,129
|
|
20240328,095300,367366350,23050,23050,23050,23050,2
|
|
20240328,095200,367320250,23000,22950,23000,22900,1022
|
|
20240328,095100,343833500,22900,22950,22950,22900,346
|
|
20240328,095000,335907550,22950,22950,22950,22950,303
|
|
20240328,094900,328953700,22950,22950,22950,22950,0
|
|
20240328,094800,328953700,22950,22950,22950,22950,51
|
|
20240328,094700,327783250,22950,23000,23000,22950,158
|
|
20240328,094600,324154250,23000,23000,23000,23000,601
|
|
20240328,094500,310331250,23000,23000,23000,23000,50
|
|
20240328,094400,309181250,23000,23050,23050,23000,140
|
|
20240328,094300,305959250,23050,23050,23100,23050,20
|
|
20240328,094200,305498100,23050,23000,23050,23000,95
|
|
20240328,094100,303313050,23000,23000,23000,23000,135
|
|
20240328,094000,300208050,23050,23050,23050,23050,0
|
|
20240328,093900,300208050,23050,23050,23050,23050,249
|
|
20240328,093800,294468600,23000,23000,23000,23000,11
|
|
20240328,093700,294215600,23000,23000,23000,23000,162
|
|
20240328,093600,290489600,23050,23050,23050,23050,3
|
|
20240328,093500,290420450,23000,23000,23000,23000,168
|
|
20240328,093400,286556450,23000,23100,23100,23000,1485
|
|
20240328,093300,252328600,23150,23150,23150,23150,21
|
|
20240328,093200,251842450,23150,23150,23150,23150,85
|
|
20240328,093100,249874700,23100,23150,23150,23100,59
|
|
20240328,093000,248508900,23150,23150,23200,23150,33
|
|
20240328,092900,247744650,23150,23150,23150,23150,5
|
|
20240328,092800,247628900,23200,23150,23200,23100,202
|
|
20240328,092700,242962450,23100,23200,23200,23100,236
|
|
20240328,092600,237489350,23200,23200,23200,23200,72
|
|
20240328,092500,235818950,23200,23300,23300,23200,169
|
|
20240328,092400,231889250,23350,23350,23400,23350,535
|
|
20240328,092300,219389350,23400,23200,23400,23200,1060
|
|
20240328,092200,194614300,23300,23200,23300,23200,691
|
|
20240328,092100,178526200,23200,23150,23200,23050,693
|
|
20240328,092000,162465950,23150,23150,23150,23150,202
|
|
20240328,091900,157789650,23100,23050,23150,23050,140
|
|
20240328,091800,154557100,23100,23100,23100,23100,6
|
|
20240328,091700,154418500,23100,23100,23100,23100,112
|
|
20240328,091600,151831300,23100,23100,23100,23100,30
|
|
20240328,091500,151138300,23000,23000,23100,23000,6
|
|
20240328,091400,151000200,23000,23000,23000,23000,0
|
|
20240328,091300,151000200,23000,23100,23100,22950,2307
|
|
20240328,091200,97783450,23100,23150,23150,23100,260
|
|
20240328,091100,91773650,23150,23050,23150,23050,253
|
|
20240328,091000,85926950,23050,23050,23050,23050,102
|
|
20240328,090900,83575850,23000,23000,23050,23000,441
|
|
20240328,090800,73432750,23000,22900,23000,22900,454
|
|
20240328,090700,63035950,22950,22950,22950,22950,305
|
|
20240328,090600,56036200,23000,22950,23000,22950,222
|
|
20240328,090500,50941250,22950,23000,23000,22950,456
|
|
20240328,090400,40466450,23100,23000,23100,23000,23
|
|
20240328,090300,39937150,23100,23000,23100,22950,201
|
|
20240328,090200,35321550,22950,23000,23050,22950,324
|
|
20240328,090100,27868850,23100,23050,23100,23050,449
|
|
20240328,090000,17519050,23050,23200,23200,23050,756
|