615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,191100,1015169550,22550,22550,22550,22550,0
|
|
20240329,191000,1015169550,22550,22550,22550,22550,0
|
|
20240329,190900,1015169550,22550,22550,22550,22550,0
|
|
20240329,190800,1015169550,22550,22550,22550,22550,0
|
|
20240329,190700,1015169550,22550,22550,22550,22550,0
|
|
20240329,190600,1015169550,22550,22550,22550,22550,0
|
|
20240329,190500,1015169550,22550,22550,22550,22550,0
|
|
20240329,190400,1015169550,22550,22550,22550,22550,0
|
|
20240329,190300,1015169550,22550,22550,22550,22550,0
|
|
20240329,190200,1015169550,22550,22550,22550,22550,0
|
|
20240329,190100,1015169550,22550,22550,22550,22550,0
|
|
20240329,190000,1015169550,22550,22550,22550,22550,0
|
|
20240329,185900,1015169550,22550,22550,22550,22550,0
|
|
20240329,185800,1015169550,22550,22550,22550,22550,0
|
|
20240329,185700,1015169550,22550,22550,22550,22550,0
|
|
20240329,185600,1015169550,22550,22550,22550,22550,0
|
|
20240329,185500,1015169550,22550,22550,22550,22550,0
|
|
20240329,185400,1015169550,22550,22550,22550,22550,0
|
|
20240329,185300,1015169550,22550,22550,22550,22550,0
|
|
20240329,185200,1015169550,22550,22550,22550,22550,0
|
|
20240329,185100,1015169550,22550,22550,22550,22550,0
|
|
20240329,185000,1015169550,22550,22550,22550,22550,0
|
|
20240329,184900,1015169550,22550,22550,22550,22550,0
|
|
20240329,184800,1015169550,22550,22550,22550,22550,0
|
|
20240329,184700,1015169550,22550,22550,22550,22550,0
|
|
20240329,184600,1015169550,22550,22550,22550,22550,0
|
|
20240329,184500,1015169550,22550,22550,22550,22550,0
|
|
20240329,184400,1015169550,22550,22550,22550,22550,0
|
|
20240329,184300,1015169550,22550,22550,22550,22550,0
|
|
20240329,184200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,184100,1015169550,22550,22550,22550,22550,0
|
|
20240329,184000,1015169550,22550,22550,22550,22550,0
|
|
20240329,183900,1015169550,22550,22550,22550,22550,0
|
|
20240329,183800,1015169550,22550,22550,22550,22550,0
|
|
20240329,183700,1015169550,22550,22550,22550,22550,0
|
|
20240329,183600,1015169550,22550,22550,22550,22550,0
|
|
20240329,183500,1015169550,22550,22550,22550,22550,0
|
|
20240329,183400,1015169550,22550,22550,22550,22550,0
|
|
20240329,183300,1015169550,22550,22550,22550,22550,0
|
|
20240329,183200,1015169550,22550,22550,22550,22550,0
|
|
20240329,183100,1015169550,22550,22550,22550,22550,0
|
|
20240329,183000,1015169550,22550,22550,22550,22550,0
|
|
20240329,182900,1015169550,22550,22550,22550,22550,0
|
|
20240329,182800,1015169550,22550,22550,22550,22550,0
|
|
20240329,182700,1015169550,22550,22550,22550,22550,0
|
|
20240329,182600,1015169550,22550,22550,22550,22550,0
|
|
20240329,182500,1015169550,22550,22550,22550,22550,0
|
|
20240329,182400,1015169550,22550,22550,22550,22550,0
|
|
20240329,182300,1015169550,22550,22550,22550,22550,0
|
|
20240329,182200,1015169550,22550,22550,22550,22550,0
|
|
20240329,182100,1015169550,22550,22550,22550,22550,0
|
|
20240329,182000,1015169550,22550,22550,22550,22550,0
|
|
20240329,181900,1015169550,22550,22550,22550,22550,0
|
|
20240329,181800,1015169550,22550,22550,22550,22550,0
|
|
20240329,181700,1015169550,22550,22550,22550,22550,0
|
|
20240329,181600,1015169550,22550,22550,22550,22550,0
|
|
20240329,181500,1015169550,22550,22550,22550,22550,0
|
|
20240329,181400,1015169550,22550,22550,22550,22550,0
|
|
20240329,181300,1015169550,22550,22550,22550,22550,0
|
|
20240329,181200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,181100,1015169550,22550,22550,22550,22550,0
|
|
20240329,181000,1015169550,22550,22550,22550,22550,0
|
|
20240329,180900,1015169550,22550,22550,22550,22550,0
|
|
20240329,180800,1015169550,22550,22550,22550,22550,0
|
|
20240329,180700,1015169550,22550,22550,22550,22550,0
|
|
20240329,180600,1015169550,22550,22550,22550,22550,0
|
|
20240329,180500,1015169550,22550,22550,22550,22550,0
|
|
20240329,180400,1015169550,22550,22550,22550,22550,0
|
|
20240329,180300,1015169550,22550,22550,22550,22550,0
|
|
20240329,180200,1015169550,22550,22550,22550,22550,0
|
|
20240329,180100,1015169550,22550,22550,22550,22550,0
|
|
20240329,180000,1015169550,22550,22550,22550,22550,0
|
|
20240329,175900,1015169550,22550,22550,22550,22550,0
|
|
20240329,175800,1015169550,22550,22550,22550,22550,0
|
|
20240329,175700,1015169550,22550,22550,22550,22550,0
|
|
20240329,175600,1015169550,22550,22550,22550,22550,0
|
|
20240329,175500,1015169550,22550,22550,22550,22550,0
|
|
20240329,175400,1015169550,22550,22550,22550,22550,0
|
|
20240329,175300,1015169550,22550,22550,22550,22550,0
|
|
20240329,175200,1015169550,22550,22550,22550,22550,0
|
|
20240329,175100,1015169550,22550,22550,22550,22550,0
|
|
20240329,175000,1015169550,22550,22550,22550,22550,0
|
|
20240329,174900,1015169550,22550,22550,22550,22550,0
|
|
20240329,174800,1015169550,22550,22550,22550,22550,0
|
|
20240329,174700,1015169550,22550,22550,22550,22550,0
|
|
20240329,174600,1015169550,22550,22550,22550,22550,0
|
|
20240329,174500,1015169550,22550,22550,22550,22550,0
|
|
20240329,174400,1015169550,22550,22550,22550,22550,0
|
|
20240329,174300,1015169550,22550,22550,22550,22550,0
|
|
20240329,174200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,174100,1015169550,22550,22550,22550,22550,0
|
|
20240329,174000,1015169550,22550,22550,22550,22550,0
|
|
20240329,173900,1015169550,22550,22550,22550,22550,0
|
|
20240329,173800,1015169550,22550,22550,22550,22550,0
|
|
20240329,173700,1015169550,22550,22550,22550,22550,0
|
|
20240329,173600,1015169550,22550,22550,22550,22550,0
|
|
20240329,173500,1015169550,22550,22550,22550,22550,0
|
|
20240329,173400,1015169550,22550,22550,22550,22550,0
|
|
20240329,173300,1015169550,22550,22550,22550,22550,0
|
|
20240329,173200,1015169550,22550,22550,22550,22550,0
|
|
20240329,173100,1015169550,22550,22550,22550,22550,0
|
|
20240329,173000,1015169550,22550,22550,22550,22550,0
|
|
20240329,172900,1015169550,22550,22550,22550,22550,0
|
|
20240329,172800,1015169550,22550,22550,22550,22550,0
|
|
20240329,172700,1015169550,22550,22550,22550,22550,0
|
|
20240329,172600,1015169550,22550,22550,22550,22550,0
|
|
20240329,172500,1015169550,22550,22550,22550,22550,0
|
|
20240329,172400,1015169550,22550,22550,22550,22550,0
|
|
20240329,172300,1015169550,22550,22550,22550,22550,0
|
|
20240329,172200,1015169550,22550,22550,22550,22550,0
|
|
20240329,172100,1015169550,22550,22550,22550,22550,0
|
|
20240329,172000,1015169550,22550,22550,22550,22550,0
|
|
20240329,171900,1015169550,22550,22550,22550,22550,0
|
|
20240329,171800,1015169550,22550,22550,22550,22550,0
|
|
20240329,171700,1015169550,22550,22550,22550,22550,0
|
|
20240329,171600,1015169550,22550,22550,22550,22550,0
|
|
20240329,171500,1015169550,22550,22550,22550,22550,0
|
|
20240329,171400,1015169550,22550,22550,22550,22550,0
|
|
20240329,171300,1015169550,22550,22550,22550,22550,0
|
|
20240329,171200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,171100,1015169550,22550,22550,22550,22550,0
|
|
20240329,171000,1015169550,22550,22550,22550,22550,0
|
|
20240329,170900,1015169550,22550,22550,22550,22550,0
|
|
20240329,170800,1015169550,22550,22550,22550,22550,0
|
|
20240329,170700,1015169550,22550,22550,22550,22550,0
|
|
20240329,170600,1015169550,22550,22550,22550,22550,0
|
|
20240329,170500,1015169550,22550,22550,22550,22550,0
|
|
20240329,170400,1015169550,22550,22550,22550,22550,0
|
|
20240329,170300,1015169550,22550,22550,22550,22550,0
|
|
20240329,170200,1015169550,22550,22550,22550,22550,0
|
|
20240329,170100,1015169550,22550,22550,22550,22550,0
|
|
20240329,170000,1015169550,22550,22550,22550,22550,0
|
|
20240329,165900,1015169550,22550,22550,22550,22550,0
|
|
20240329,165800,1015169550,22550,22550,22550,22550,0
|
|
20240329,165700,1015169550,22550,22550,22550,22550,0
|
|
20240329,165600,1015169550,22550,22550,22550,22550,0
|
|
20240329,165500,1015169550,22550,22550,22550,22550,0
|
|
20240329,165400,1015169550,22550,22550,22550,22550,0
|
|
20240329,165300,1015169550,22550,22550,22550,22550,0
|
|
20240329,165200,1015169550,22550,22550,22550,22550,0
|
|
20240329,165100,1015169550,22550,22550,22550,22550,0
|
|
20240329,165000,1015169550,22550,22550,22550,22550,0
|
|
20240329,164900,1015169550,22550,22550,22550,22550,0
|
|
20240329,164800,1015169550,22550,22550,22550,22550,0
|
|
20240329,164700,1015169550,22550,22550,22550,22550,0
|
|
20240329,164600,1015169550,22550,22550,22550,22550,0
|
|
20240329,164500,1015169550,22550,22550,22550,22550,0
|
|
20240329,164400,1015169550,22550,22550,22550,22550,0
|
|
20240329,164300,1015169550,22550,22550,22550,22550,0
|
|
20240329,164200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,164100,1015169550,22550,22550,22550,22550,0
|
|
20240329,164000,1015169550,22550,22550,22550,22550,0
|
|
20240329,163900,1015169550,22550,22550,22550,22550,0
|
|
20240329,163800,1015169550,22550,22550,22550,22550,0
|
|
20240329,163700,1015169550,22550,22550,22550,22550,0
|
|
20240329,163600,1015169550,22550,22550,22550,22550,0
|
|
20240329,163500,1015169550,22550,22550,22550,22550,0
|
|
20240329,163400,1015169550,22550,22550,22550,22550,0
|
|
20240329,163300,1015169550,22550,22550,22550,22550,0
|
|
20240329,163200,1015169550,22550,22550,22550,22550,0
|
|
20240329,163100,1015169550,22550,22550,22550,22550,0
|
|
20240329,163000,1015169550,22550,22550,22550,22550,0
|
|
20240329,162900,1015169550,22550,22550,22550,22550,0
|
|
20240329,162800,1015169550,22550,22550,22550,22550,0
|
|
20240329,162700,1015169550,22550,22550,22550,22550,0
|
|
20240329,162600,1015169550,22550,22550,22550,22550,0
|
|
20240329,162500,1015169550,22550,22550,22550,22550,0
|
|
20240329,162400,1015169550,22550,22550,22550,22550,0
|
|
20240329,162300,1015169550,22550,22550,22550,22550,0
|
|
20240329,162200,1015169550,22550,22550,22550,22550,0
|
|
20240329,162100,1015169550,22550,22550,22550,22550,0
|
|
20240329,162000,1015169550,22550,22550,22550,22550,0
|
|
20240329,161900,1015169550,22550,22550,22550,22550,0
|
|
20240329,161800,1015169550,22550,22550,22550,22550,0
|
|
20240329,161700,1015169550,22550,22550,22550,22550,0
|
|
20240329,161600,1015169550,22550,22550,22550,22550,0
|
|
20240329,161500,1015169550,22550,22550,22550,22550,0
|
|
20240329,161400,1015169550,22550,22550,22550,22550,0
|
|
20240329,161300,1015169550,22550,22550,22550,22550,0
|
|
20240329,161200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,161100,1015169550,22550,22550,22550,22550,0
|
|
20240329,161000,1015169550,22550,22550,22550,22550,0
|
|
20240329,160900,1015169550,22550,22550,22550,22550,0
|
|
20240329,160800,1015169550,22550,22550,22550,22550,0
|
|
20240329,160700,1015169550,22550,22550,22550,22550,0
|
|
20240329,160600,1015169550,22550,22550,22550,22550,0
|
|
20240329,160500,1015169550,22550,22550,22550,22550,0
|
|
20240329,160400,1015169550,22550,22550,22550,22550,0
|
|
20240329,160300,1015169550,22550,22550,22550,22550,0
|
|
20240329,160200,1015169550,22550,22550,22550,22550,0
|
|
20240329,160100,1015169550,22550,22550,22550,22550,0
|
|
20240329,160000,1015169550,22550,22550,22550,22550,0
|
|
20240329,155900,1015169550,22550,22550,22550,22550,0
|
|
20240329,155800,1015169550,22550,22550,22550,22550,0
|
|
20240329,155700,1015169550,22550,22550,22550,22550,0
|
|
20240329,155600,1015169550,22550,22550,22550,22550,0
|
|
20240329,155500,1015169550,22550,22550,22550,22550,0
|
|
20240329,155400,1015169550,22550,22550,22550,22550,0
|
|
20240329,155300,1015169550,22550,22550,22550,22550,0
|
|
20240329,155200,1015169550,22550,22550,22550,22550,0
|
|
20240329,155100,1015169550,22550,22550,22550,22550,0
|
|
20240329,155000,1015169550,22550,22550,22550,22550,0
|
|
20240329,154900,1015169550,22550,22550,22550,22550,0
|
|
20240329,154800,1015169550,22550,22550,22550,22550,0
|
|
20240329,154700,1015169550,22550,22550,22550,22550,0
|
|
20240329,154600,1015169550,22550,22550,22550,22550,0
|
|
20240329,154500,1015169550,22550,22550,22550,22550,0
|
|
20240329,154400,1015169550,22550,22550,22550,22550,0
|
|
20240329,154300,1015169550,22550,22550,22550,22550,0
|
|
20240329,154200,1015169550,22550,22550,22550,22550,1389
|
|
20240329,154100,1015169550,22550,22550,22550,22550,0
|
|
20240329,154000,1015169550,22550,22550,22550,22550,0
|
|
20240329,153900,1015169550,22550,22550,22550,22550,0
|
|
20240329,153800,1015169550,22550,22550,22550,22550,0
|
|
20240329,153700,1015169550,22550,22550,22550,22550,0
|
|
20240329,153600,1015169550,22550,22550,22550,22550,0
|
|
20240329,153500,1015169550,22550,22550,22550,22550,0
|
|
20240329,153400,1015169550,22550,22550,22550,22550,0
|
|
20240329,153300,1015169550,22550,22550,22550,22550,0
|
|
20240329,153200,1015169550,22550,22550,22550,22550,0
|
|
20240329,153100,1015169550,22550,22550,22550,22550,0
|
|
20240329,153000,1015169550,22550,22550,22550,22550,1389
|
|
20240329,152900,983847600,22600,22600,22600,22600,0
|
|
20240329,152800,983847600,22600,22600,22600,22600,0
|
|
20240329,152700,983847600,22600,22600,22600,22600,0
|
|
20240329,152600,983847600,22600,22600,22600,22600,0
|
|
20240329,152500,983847600,22600,22600,22600,22600,0
|
|
20240329,152400,983847600,22600,22600,22600,22600,0
|
|
20240329,152300,983847600,22600,22600,22600,22600,0
|
|
20240329,152200,983847600,22600,22600,22600,22600,0
|
|
20240329,152100,983847600,22600,22600,22600,22600,0
|
|
20240329,152000,983847600,22600,22600,22600,22600,0
|
|
20240329,151900,983847600,22600,22500,22600,22500,206
|
|
20240329,151800,979202000,22500,22500,22500,22500,116
|
|
20240329,151700,976592000,22600,22500,22600,22500,406
|
|
20240329,151600,967426700,22500,22500,22500,22500,100
|
|
20240329,151500,965176700,22500,22600,22600,22500,69
|
|
20240329,151400,963620300,22600,22600,22600,22600,30
|
|
20240329,151300,962942300,22500,22550,22600,22500,77
|
|
20240329,151200,961207750,22500,22500,22500,22500,400
|
|
20240329,151100,952207750,22550,22550,22550,22550,1
|
|
20240329,151000,952185200,22550,22500,22600,22500,16
|
|
20240329,150900,951824200,22600,22600,22600,22600,33
|
|
20240329,150800,951078400,22450,22500,22500,22450,10
|
|
20240329,150700,950853750,22450,22600,22600,22450,1657
|
|
20240329,150600,913620750,22650,22600,22650,22600,300
|
|
20240329,150500,906838550,22600,22500,22600,22500,927
|
|
20240329,150400,885978350,22600,22600,22600,22600,5
|
|
20240329,150300,885865350,22600,22600,22600,22600,0
|
|
20240329,150200,885865350,22600,22600,22600,22600,0
|
|
20240329,150100,885865350,22600,22600,22600,22600,30
|
|
20240329,150000,885187350,22600,22600,22600,22600,0
|
|
20240329,145900,885187350,22600,22600,22600,22600,5
|
|
20240329,145800,885074350,22600,22600,22600,22600,0
|
|
20240329,145700,885074350,22600,22450,22600,22450,287
|
|
20240329,145600,878629700,22500,22550,22550,22500,1010
|
|
20240329,145500,855904200,22500,22500,22500,22500,0
|
|
20240329,145400,855904200,22500,22500,22500,22500,2
|
|
20240329,145300,855859200,22500,22500,22500,22500,128
|
|
20240329,145200,852979200,22500,22500,22500,22500,12
|
|
20240329,145100,852709200,22500,22500,22500,22500,98
|
|
20240329,145000,850504200,22500,22500,22500,22500,162
|
|
20240329,144900,846859200,22500,22500,22500,22500,0
|
|
20240329,144800,846859200,22500,22500,22500,22500,0
|
|
20240329,144700,846859200,22500,22500,22500,22500,1
|
|
20240329,144600,846836700,22550,22550,22550,22550,2
|
|
20240329,144500,846791600,22550,22600,22600,22550,234
|
|
20240329,144400,841514800,22550,22550,22600,22550,864
|
|
20240329,144300,822030850,22600,22550,22600,22550,155
|
|
20240329,144200,818534350,22550,22600,22600,22550,263
|
|
20240329,144100,812601200,22600,22600,22600,22600,1
|
|
20240329,144000,812578600,22550,22600,22600,22550,84
|
|
20240329,143900,810680400,22650,22650,22650,22650,1
|
|
20240329,143800,810657750,22600,22600,22600,22600,199
|
|
20240329,143700,806160350,22650,22600,22650,22600,21
|
|
20240329,143600,805684750,22550,22550,22550,22550,37
|
|
20240329,143500,804850400,22600,22600,22600,22600,1
|
|
20240329,143400,804827800,22600,22600,22600,22600,310
|
|
20240329,143300,797821800,22600,22600,22600,22600,0
|
|
20240329,143200,797821800,22600,22600,22600,22600,208
|
|
20240329,143100,793121000,22650,22650,22650,22650,2
|
|
20240329,143000,793075700,22650,22650,22650,22650,1
|
|
20240329,142900,793053050,22650,22650,22650,22650,0
|
|
20240329,142800,793053050,22650,22650,22650,22650,200
|
|
20240329,142700,788523050,22650,22600,22650,22600,79
|
|
20240329,142600,786737150,22650,22650,22650,22650,20
|
|
20240329,142500,786284150,22650,22700,22700,22650,6
|
|
20240329,142400,786148200,22700,22700,22700,22700,456
|
|
20240329,142300,775797000,22700,22650,22700,22650,739
|
|
20240329,142200,759033850,22650,22600,22650,22600,146
|
|
20240329,142100,755734150,22600,22600,22600,22600,10
|
|
20240329,142000,755508150,22550,22550,22550,22550,0
|
|
20240329,141900,755508150,22550,22500,22550,22500,3445
|
|
20240329,141800,677992750,22450,22450,22450,22450,44
|
|
20240329,141700,677004950,22450,22450,22450,22450,0
|
|
20240329,141600,677004950,22450,22450,22450,22450,0
|
|
20240329,141500,677004950,22450,22450,22450,22450,1
|
|
20240329,141400,676982500,22450,22450,22450,22450,0
|
|
20240329,141300,676982500,22450,22450,22450,22450,0
|
|
20240329,141200,676982500,22450,22450,22450,22450,0
|
|
20240329,141100,676982500,22450,22450,22450,22450,56
|
|
20240329,141000,675725300,22450,22450,22450,22450,0
|
|
20240329,140900,675725300,22450,22450,22450,22450,0
|
|
20240329,140800,675725300,22450,22450,22450,22450,3
|
|
20240329,140700,675657950,22450,22450,22450,22450,44
|
|
20240329,140600,674670150,22500,22500,22500,22450,66
|
|
20240329,140500,673186650,22450,22450,22450,22450,2
|
|
20240329,140400,673141750,22450,22450,22450,22450,0
|
|
20240329,140300,673141750,22450,22450,22450,22450,0
|
|
20240329,140200,673141750,22450,22450,22450,22450,0
|
|
20240329,140100,673141750,22450,22450,22450,22450,330
|
|
20240329,140000,665733250,22450,22450,22450,22450,1
|
|
20240329,135900,665710800,22500,22500,22500,22500,0
|
|
20240329,135800,665710800,22500,22500,22500,22500,9
|
|
20240329,135700,665508300,22500,22500,22500,22500,0
|
|
20240329,135600,665508300,22500,22500,22500,22500,0
|
|
20240329,135500,665508300,22500,22500,22500,22500,400
|
|
20240329,135400,656508300,22450,22450,22450,22450,428
|
|
20240329,135300,646899700,22450,22400,22450,22400,128
|
|
20240329,135200,644030000,22450,22450,22450,22450,22
|
|
20240329,135100,643536100,22450,22450,22450,22450,0
|
|
20240329,135000,643536100,22450,22500,22500,22450,954
|
|
20240329,134900,622118750,22500,22500,22500,22500,0
|
|
20240329,134800,622118750,22500,22500,22500,22500,4
|
|
20240329,134700,622028750,22500,22500,22500,22450,751
|
|
20240329,134600,605132850,22500,22500,22500,22500,0
|
|
20240329,134500,605132850,22500,22500,22500,22500,0
|
|
20240329,134400,605132850,22500,22500,22500,22500,11
|
|
20240329,134300,604885350,22550,22550,22550,22550,0
|
|
20240329,134200,604885350,22550,22550,22550,22550,0
|
|
20240329,134100,604885350,22550,22550,22550,22550,1
|
|
20240329,134000,604862800,22500,22500,22500,22500,100
|
|
20240329,133900,602612800,22500,22500,22500,22500,0
|
|
20240329,133800,602612800,22500,22500,22500,22500,460
|
|
20240329,133700,592262800,22550,22550,22550,22550,0
|
|
20240329,133600,592262800,22550,22550,22550,22550,0
|
|
20240329,133500,592262800,22550,22550,22550,22550,4
|
|
20240329,133400,592172600,22550,22550,22550,22550,1
|
|
20240329,133300,592150050,22550,22550,22550,22550,10
|
|
20240329,133200,591924550,22550,22550,22550,22550,1
|
|
20240329,133100,591902000,22500,22500,22500,22500,438
|
|
20240329,133000,582047000,22550,22550,22550,22550,0
|
|
20240329,132900,582047000,22550,22550,22550,22550,243
|
|
20240329,132800,576567350,22550,22550,22550,22550,50
|
|
20240329,132700,575439850,22500,22500,22500,22500,0
|
|
20240329,132600,575439850,22500,22500,22500,22500,0
|
|
20240329,132500,575439850,22500,22500,22500,22500,10
|
|
20240329,132400,575214850,22500,22500,22500,22500,0
|
|
20240329,132300,575214850,22500,22500,22500,22500,0
|
|
20240329,132200,575214850,22500,22500,22500,22500,430
|
|
20240329,132100,565539850,22500,22500,22500,22500,10
|
|
20240329,132000,565314850,22500,22500,22500,22500,0
|
|
20240329,131900,565314850,22500,22500,22500,22500,0
|
|
20240329,131800,565314850,22500,22500,22500,22500,0
|
|
20240329,131700,565314850,22500,22500,22500,22500,0
|
|
20240329,131600,565314850,22500,22500,22500,22500,0
|
|
20240329,131500,565314850,22500,22500,22500,22500,0
|
|
20240329,131400,565314850,22500,22500,22500,22500,0
|
|
20240329,131300,565314850,22500,22500,22500,22500,29
|
|
20240329,131200,564662350,22500,22500,22500,22500,10
|
|
20240329,131100,564437350,22500,22550,22550,22500,153
|
|
20240329,131000,560994700,22600,22600,22600,22600,0
|
|
20240329,130900,560994700,22600,22600,22600,22600,11
|
|
20240329,130800,560746100,22500,22500,22500,22500,0
|
|
20240329,130700,560746100,22500,22500,22500,22500,0
|
|
20240329,130600,560746100,22500,22500,22500,22500,0
|
|
20240329,130500,560746100,22500,22500,22500,22500,0
|
|
20240329,130400,560746100,22500,22500,22500,22500,0
|
|
20240329,130300,560746100,22500,22500,22500,22500,0
|
|
20240329,130200,560746100,22500,22500,22500,22500,0
|
|
20240329,130100,560746100,22500,22550,22550,22500,300
|
|
20240329,130000,553995700,22550,22550,22550,22550,1
|
|
20240329,125900,553973150,22600,22600,22600,22600,0
|
|
20240329,125800,553973150,22600,22600,22600,22600,5
|
|
20240329,125700,553860150,22600,22600,22600,22600,0
|
|
20240329,125600,553860150,22600,22600,22600,22600,0
|
|
20240329,125500,553860150,22600,22600,22600,22600,0
|
|
20240329,125400,553860150,22600,22600,22600,22600,0
|
|
20240329,125300,553860150,22600,22600,22600,22600,0
|
|
20240329,125200,553860150,22600,22600,22600,22600,3
|
|
20240329,125100,553792350,22600,22600,22600,22600,301
|
|
20240329,125000,546989750,22500,22500,22500,22500,0
|
|
20240329,124900,546989750,22500,22500,22500,22500,0
|
|
20240329,124800,546989750,22500,22500,22500,22500,0
|
|
20240329,124700,546989750,22500,22500,22500,22500,100
|
|
20240329,124600,544739750,22500,22500,22500,22500,38
|
|
20240329,124500,543884750,22500,22500,22500,22500,0
|
|
20240329,124400,543884750,22500,22550,22550,22500,217
|
|
20240329,124300,538999750,22600,22600,22600,22600,0
|
|
20240329,124200,538999750,22600,22600,22600,22600,10
|
|
20240329,124100,538773750,22600,22550,22600,22550,72
|
|
20240329,124000,537149650,22550,22500,22550,22500,17
|
|
20240329,123900,536766350,22500,22500,22500,22500,10
|
|
20240329,123800,536541350,22500,22550,22550,22500,511
|
|
20240329,123700,525043300,22550,22550,22550,22550,43
|
|
20240329,123600,524073650,22550,22550,22550,22550,10
|
|
20240329,123500,523848150,22550,22550,22550,22550,0
|
|
20240329,123400,523848150,22550,22550,22550,22550,0
|
|
20240329,123300,523848150,22550,22550,22550,22550,0
|
|
20240329,123200,523848150,22550,22550,22550,22550,0
|
|
20240329,123100,523848150,22550,22550,22550,22550,2
|
|
20240329,123000,523803050,22550,22550,22550,22550,2
|
|
20240329,122900,523757950,22550,22550,22550,22550,20
|
|
20240329,122800,523306950,22500,22500,22500,22500,239
|
|
20240329,122700,517929450,22500,22500,22500,22500,0
|
|
20240329,122600,517929450,22500,22500,22500,22500,27
|
|
20240329,122500,517321950,22550,22550,22550,22550,4
|
|
20240329,122400,517231750,22550,22550,22550,22550,0
|
|
20240329,122300,517231750,22550,22550,22550,22550,118
|
|
20240329,122200,514570850,22600,22600,22600,22600,0
|
|
20240329,122100,514570850,22600,22600,22600,22600,20
|
|
20240329,122000,514118850,22600,22550,22600,22550,20
|
|
20240329,121900,513667350,22550,22550,22550,22550,34
|
|
20240329,121800,512900650,22550,22550,22550,22550,0
|
|
20240329,121700,512900650,22550,22550,22550,22550,1
|
|
20240329,121600,512878100,22550,22550,22550,22550,0
|
|
20240329,121500,512878100,22550,22550,22550,22550,0
|
|
20240329,121400,512878100,22550,22550,22550,22550,10
|
|
20240329,121300,512652600,22550,22550,22550,22550,0
|
|
20240329,121200,512652600,22550,22550,22550,22550,0
|
|
20240329,121100,512652600,22550,22550,22550,22550,0
|
|
20240329,121000,512652600,22550,22550,22550,22550,0
|
|
20240329,120900,512652600,22550,22550,22550,22550,0
|
|
20240329,120800,512652600,22550,22550,22550,22550,10
|
|
20240329,120700,512427100,22500,22500,22500,22500,0
|
|
20240329,120600,512427100,22500,22500,22500,22500,51
|
|
20240329,120500,511279600,22500,22500,22500,22500,0
|
|
20240329,120400,511279600,22500,22500,22500,22500,26
|
|
20240329,120300,510694600,22500,22500,22500,22500,5
|
|
20240329,120200,510582100,22500,22500,22500,22500,4
|
|
20240329,120100,510492100,22500,22500,22500,22500,528
|
|
20240329,120000,498612100,22500,22500,22500,22500,325
|
|
20240329,115900,491299600,22550,22550,22550,22550,0
|
|
20240329,115800,491299600,22550,22550,22550,22550,0
|
|
20240329,115700,491299600,22550,22550,22550,22550,0
|
|
20240329,115600,491299600,22550,22550,22550,22550,11
|
|
20240329,115500,491051550,22550,22500,22550,22500,37
|
|
20240329,115400,490218500,22500,22500,22500,22500,11
|
|
20240329,115300,489971000,22500,22500,22500,22500,0
|
|
20240329,115200,489971000,22500,22500,22550,22500,254
|
|
20240329,115100,484255950,22500,22500,22500,22500,0
|
|
20240329,115000,484255950,22500,22500,22500,22500,0
|
|
20240329,114900,484255950,22500,22500,22500,22500,109
|
|
20240329,114800,481803450,22500,22550,22550,22500,220
|
|
20240329,114700,476850950,22550,22550,22550,22550,36
|
|
20240329,114600,476039150,22550,22550,22550,22550,0
|
|
20240329,114500,476039150,22550,22550,22550,22550,0
|
|
20240329,114400,476039150,22550,22550,22550,22550,0
|
|
20240329,114300,476039150,22550,22600,22600,22550,415
|
|
20240329,114200,466671350,22600,22600,22600,22600,2
|
|
20240329,114100,466626150,22600,22600,22600,22600,88
|
|
20240329,114000,464637350,22600,22600,22600,22600,0
|
|
20240329,113900,464637350,22600,22600,22600,22600,0
|
|
20240329,113800,464637350,22600,22600,22600,22600,152
|
|
20240329,113700,461202150,22650,22650,22650,22650,1
|
|
20240329,113600,461179500,22650,22600,22650,22600,59
|
|
20240329,113500,459843400,22550,22550,22550,22550,6
|
|
20240329,113400,459708100,22550,22600,22600,22550,225
|
|
20240329,113300,454634100,22550,22550,22550,22550,0
|
|
20240329,113200,454634100,22550,22550,22550,22550,169
|
|
20240329,113100,450823150,22550,22550,22550,22550,0
|
|
20240329,113000,450823150,22550,22550,22550,22550,0
|
|
20240329,112900,450823150,22550,22550,22550,22550,0
|
|
20240329,112800,450823150,22550,22550,22550,22550,0
|
|
20240329,112700,450823150,22550,22550,22550,22550,0
|
|
20240329,112600,450823150,22550,22550,22550,22550,0
|
|
20240329,112500,450823150,22550,22550,22550,22550,0
|
|
20240329,112400,450823150,22550,22550,22550,22550,19
|
|
20240329,112300,450394700,22550,22550,22550,22550,450
|
|
20240329,112200,440247200,22600,22600,22600,22600,100
|
|
20240329,112100,437987200,22600,22650,22650,22600,65
|
|
20240329,112000,436518100,22650,22650,22650,22650,0
|
|
20240329,111900,436518100,22650,22650,22650,22650,0
|
|
20240329,111800,436518100,22650,22650,22650,22650,3
|
|
20240329,111700,436450150,22650,22650,22650,22650,0
|
|
20240329,111600,436450150,22650,22650,22650,22650,5
|
|
20240329,111500,436336900,22600,22650,22650,22600,13
|
|
20240329,111400,436042850,22600,22600,22600,22600,215
|
|
20240329,111300,431183850,22600,22550,22600,22550,372
|
|
20240329,111200,422795200,22600,22700,22700,22600,1216
|
|
20240329,111100,395313200,22650,22650,22650,22650,1
|
|
20240329,111000,395290550,22650,22650,22650,22650,1
|
|
20240329,110900,395267900,22650,22650,22650,22650,0
|
|
20240329,110800,395267900,22650,22650,22650,22650,42
|
|
20240329,110700,394316600,22700,22700,22700,22700,100
|
|
20240329,110600,392046600,22700,22650,22700,22650,40
|
|
20240329,110500,391140350,22650,22650,22650,22650,0
|
|
20240329,110400,391140350,22650,22650,22650,22650,67
|
|
20240329,110300,389622800,22650,22650,22650,22650,5
|
|
20240329,110200,389509550,22600,22600,22600,22600,0
|
|
20240329,110100,389509550,22600,22700,22700,22600,310
|
|
20240329,110000,382487700,22700,22700,22700,22700,97
|
|
20240329,105900,380285800,22700,22700,22700,22700,404
|
|
20240329,105800,371115000,22700,22700,22700,22700,180
|
|
20240329,105700,367029000,22800,22800,22800,22800,10
|
|
20240329,105600,366801000,22750,22750,22750,22750,88
|
|
20240329,105500,364799000,22800,22800,22800,22800,0
|
|
20240329,105400,364799000,22800,22800,22800,22800,0
|
|
20240329,105300,364799000,22800,22800,22800,22800,0
|
|
20240329,105200,364799000,22800,22750,22800,22750,60
|
|
20240329,105100,363431850,22750,22750,22750,22750,71
|
|
20240329,105000,361816600,22800,22800,22800,22800,0
|
|
20240329,104900,361816600,22800,22800,22800,22800,0
|
|
20240329,104800,361816600,22800,22800,22800,22800,0
|
|
20240329,104700,361816600,22800,22800,22800,22800,0
|
|
20240329,104600,361816600,22800,22800,22800,22800,0
|
|
20240329,104500,361816600,22800,22800,22800,22800,0
|
|
20240329,104400,361816600,22800,22800,22800,22800,100
|
|
20240329,104300,359536600,22800,22800,22800,22800,0
|
|
20240329,104200,359536600,22800,22800,22800,22800,10
|
|
20240329,104100,359308600,22800,22800,22800,22800,100
|
|
20240329,104000,357028600,22800,22800,22800,22800,0
|
|
20240329,103900,357028600,22800,22800,22800,22800,0
|
|
20240329,103800,357028600,22800,22800,22800,22800,5
|
|
20240329,103700,356914600,22800,22800,22800,22800,25
|
|
20240329,103600,356344600,22800,22800,22800,22750,167
|
|
20240329,103500,352537100,22800,22800,22800,22800,29
|
|
20240329,103400,351875900,22700,22800,22800,22700,30
|
|
20240329,103300,351193100,22800,22750,22800,22750,9
|
|
20240329,103200,350988100,22750,22750,22750,22750,153
|
|
20240329,103100,347507350,22700,22700,22700,22700,50
|
|
20240329,103000,346372350,22700,22800,22800,22700,227
|
|
20240329,102900,341212650,22850,22850,22850,22850,0
|
|
20240329,102800,341212650,22850,22850,22850,22850,50
|
|
20240329,102700,340070150,22850,22850,22850,22850,1
|
|
20240329,102600,340047300,22800,22800,22800,22800,0
|
|
20240329,102500,340047300,22800,22800,22800,22800,28
|
|
20240329,102400,339408900,22800,22800,22800,22800,115
|
|
20240329,102300,336786900,22800,22800,22800,22800,0
|
|
20240329,102200,336786900,22800,22800,22800,22800,104
|
|
20240329,102100,334415700,22850,22850,22850,22850,0
|
|
20240329,102000,334415700,22850,22850,22850,22850,30
|
|
20240329,101900,333730200,22850,22850,22850,22850,74
|
|
20240329,101800,332039300,22850,22850,22850,22850,42
|
|
20240329,101700,331079600,22850,22850,22850,22850,0
|
|
20240329,101600,331079600,22850,22850,22850,22850,0
|
|
20240329,101500,331079600,22850,22800,22850,22800,61
|
|
20240329,101400,329688300,22800,22750,22800,22750,3
|
|
20240329,101300,329620000,22750,22750,22750,22750,0
|
|
20240329,101200,329620000,22750,22700,22750,22700,30
|
|
20240329,101100,328938850,22700,22700,22700,22700,0
|
|
20240329,101000,328938850,22700,22700,22700,22700,0
|
|
20240329,100900,328938850,22700,22700,22700,22700,100
|
|
20240329,100800,326668850,22700,22700,22700,22650,435
|
|
20240329,100700,316805750,22750,22800,22800,22750,418
|
|
20240329,100600,307284200,22800,22850,22850,22800,118
|
|
20240329,100500,304588150,22850,22850,22850,22850,80
|
|
20240329,100400,302760150,22850,22850,22850,22850,339
|
|
20240329,100300,295014000,22900,22900,22900,22900,1
|
|
20240329,100200,294991100,22900,22900,22900,22850,86
|
|
20240329,100100,293025800,22850,22850,22850,22850,0
|
|
20240329,100000,293025800,22850,22850,22850,22850,1
|
|
20240329,095900,293002950,22900,22850,22900,22850,384
|
|
20240329,095800,284209450,22850,22850,22850,22850,31
|
|
20240329,095700,283501100,22850,22850,22850,22850,265
|
|
20240329,095600,277445850,22850,22850,22850,22850,8
|
|
20240329,095500,277263050,22850,22850,22850,22850,18
|
|
20240329,095400,276851750,22800,22800,22850,22800,133
|
|
20240329,095300,273819200,22800,22800,22800,22800,24
|
|
20240329,095200,273272000,22800,22800,22800,22800,28
|
|
20240329,095100,272633600,22800,22800,22800,22800,1
|
|
20240329,095000,272610800,22800,22800,22800,22800,0
|
|
20240329,094900,272610800,22800,22750,22800,22750,378
|
|
20240329,094800,263999700,22800,22800,22800,22800,36
|
|
20240329,094700,263178900,22850,22850,22850,22850,0
|
|
20240329,094600,263178900,22850,22850,22850,22700,461
|
|
20240329,094500,252652550,22850,22800,22850,22700,142
|
|
20240329,094400,249416300,22800,22800,22800,22800,107
|
|
20240329,094300,246976700,22750,22750,22750,22750,553
|
|
20240329,094200,234395950,22750,22750,22750,22750,20
|
|
20240329,094100,233940950,22750,22750,22750,22750,0
|
|
20240329,094000,233940950,22750,22700,22750,22700,6
|
|
20240329,093900,233804500,22700,22700,22700,22700,605
|
|
20240329,093800,220071000,22650,22650,22650,22650,0
|
|
20240329,093700,220071000,22650,22650,22650,22650,0
|
|
20240329,093600,220071000,22650,22650,22650,22650,5
|
|
20240329,093500,219957750,22500,22650,22650,22500,550
|
|
20240329,093400,207520600,22550,22550,22550,22550,0
|
|
20240329,093300,207520600,22550,22550,22550,22550,0
|
|
20240329,093200,207520600,22550,22650,22650,22550,205
|
|
20240329,093100,202896650,22550,22650,22650,22550,87
|
|
20240329,093000,200934050,22700,22650,22700,22650,5
|
|
20240329,092900,200820750,22650,22650,22650,22650,3
|
|
20240329,092800,200752800,22650,22650,22650,22650,298
|
|
20240329,092700,194003100,22650,22650,22650,22650,0
|
|
20240329,092600,194003100,22650,22700,22700,22650,493
|
|
20240329,092500,182827000,22700,22700,22700,22650,224
|
|
20240329,092400,177743400,22700,22700,22700,22700,1
|
|
20240329,092300,177720700,22750,22750,22750,22750,2
|
|
20240329,092200,177675200,22700,22700,22700,22700,501
|
|
20240329,092100,166302500,22650,22650,22700,22650,1009
|
|
20240329,092000,143423900,22700,22650,22700,22650,366
|
|
20240329,091900,135115850,22550,22650,22700,22550,16
|
|
20240329,091800,134754100,22700,22700,22700,22700,15
|
|
20240329,091700,134413600,22650,22650,22650,22650,120
|
|
20240329,091600,131695600,22650,22650,22650,22650,1
|
|
20240329,091500,131672950,22550,22550,22550,22550,10
|
|
20240329,091400,131447450,22550,22500,22550,22500,1707
|
|
20240329,091300,93037650,22450,22500,22500,22450,726
|
|
20240329,091200,76706500,22500,22450,22500,22450,13
|
|
20240329,091100,76414500,22450,22450,22450,22450,121
|
|
20240329,091000,73698050,22500,22500,22500,22450,44
|
|
20240329,090900,72709700,22500,22500,22500,22500,47
|
|
20240329,090800,71652200,22550,22550,22550,22550,45
|
|
20240329,090700,70637450,22550,22550,22550,22550,7
|
|
20240329,090600,70479600,22550,22550,22550,22550,686
|
|
20240329,090500,55010300,22600,22600,22600,22600,324
|
|
20240329,090400,47687900,22600,22600,22600,22600,91
|
|
20240329,090300,45631300,22600,22600,22600,22600,5
|
|
20240329,090200,45518300,22750,22600,22750,22400,768
|
|
20240329,090100,28218750,22600,22750,22750,22600,202
|
|
20240329,090000,23653400,22700,22700,22700,22700,1042
|