583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,184000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,183900,1732158325,30700,30700,30700,30700,0
|
|
20250327,183800,1732158325,30700,30700,30700,30700,0
|
|
20250327,183700,1732158325,30700,30700,30700,30700,0
|
|
20250327,183600,1732158325,30700,30700,30700,30700,0
|
|
20250327,183500,1732158325,30700,30700,30700,30700,0
|
|
20250327,183400,1732158325,30700,30700,30700,30700,0
|
|
20250327,183300,1732158325,30700,30700,30700,30700,0
|
|
20250327,183200,1732158325,30700,30700,30700,30700,0
|
|
20250327,183100,1732158325,30700,30700,30700,30700,0
|
|
20250327,183000,1732158325,30700,30700,30700,30700,0
|
|
20250327,182900,1732158325,30700,30700,30700,30700,0
|
|
20250327,182800,1732158325,30700,30700,30700,30700,0
|
|
20250327,182700,1732158325,30700,30700,30700,30700,0
|
|
20250327,182600,1732158325,30700,30700,30700,30700,0
|
|
20250327,182500,1732158325,30700,30700,30700,30700,0
|
|
20250327,182400,1732158325,30700,30700,30700,30700,0
|
|
20250327,182300,1732158325,30700,30700,30700,30700,0
|
|
20250327,182200,1732158325,30700,30700,30700,30700,0
|
|
20250327,182100,1732158325,30700,30700,30700,30700,0
|
|
20250327,182000,1732158325,30700,30700,30700,30700,0
|
|
20250327,181900,1732158325,30700,30700,30700,30700,0
|
|
20250327,181800,1732158325,30700,30700,30700,30700,0
|
|
20250327,181700,1732158325,30700,30700,30700,30700,0
|
|
20250327,181600,1732158325,30700,30700,30700,30700,0
|
|
20250327,181500,1732158325,30700,30700,30700,30700,0
|
|
20250327,181400,1732158325,30700,30700,30700,30700,0
|
|
20250327,181300,1732158325,30700,30700,30700,30700,0
|
|
20250327,181200,1732158325,30700,30700,30700,30700,0
|
|
20250327,181100,1732158325,30700,30700,30700,30700,0
|
|
20250327,181000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,180900,1732158325,30700,30700,30700,30700,0
|
|
20250327,180800,1732158325,30700,30700,30700,30700,0
|
|
20250327,180700,1732158325,30700,30700,30700,30700,0
|
|
20250327,180600,1732158325,30700,30700,30700,30700,0
|
|
20250327,180500,1732158325,30700,30700,30700,30700,0
|
|
20250327,180400,1732158325,30700,30700,30700,30700,0
|
|
20250327,180300,1732158325,30700,30700,30700,30700,0
|
|
20250327,180200,1732158325,30700,30700,30700,30700,0
|
|
20250327,180100,1732158325,30700,30700,30700,30700,0
|
|
20250327,180000,1732158325,30700,30700,30700,30700,0
|
|
20250327,175900,1732158325,30700,30700,30700,30700,0
|
|
20250327,175800,1732158325,30700,30700,30700,30700,0
|
|
20250327,175700,1732158325,30700,30700,30700,30700,0
|
|
20250327,175600,1732158325,30700,30700,30700,30700,0
|
|
20250327,175500,1732158325,30700,30700,30700,30700,0
|
|
20250327,175400,1732158325,30700,30700,30700,30700,0
|
|
20250327,175300,1732158325,30700,30700,30700,30700,0
|
|
20250327,175200,1732158325,30700,30700,30700,30700,0
|
|
20250327,175100,1732158325,30700,30700,30700,30700,0
|
|
20250327,175000,1732158325,30700,30700,30700,30700,0
|
|
20250327,174900,1732158325,30700,30700,30700,30700,0
|
|
20250327,174800,1732158325,30700,30700,30700,30700,0
|
|
20250327,174700,1732158325,30700,30700,30700,30700,0
|
|
20250327,174600,1732158325,30700,30700,30700,30700,0
|
|
20250327,174500,1732158325,30700,30700,30700,30700,0
|
|
20250327,174400,1732158325,30700,30700,30700,30700,0
|
|
20250327,174300,1732158325,30700,30700,30700,30700,0
|
|
20250327,174200,1732158325,30700,30700,30700,30700,0
|
|
20250327,174100,1732158325,30700,30700,30700,30700,0
|
|
20250327,174000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,173900,1732158325,30700,30700,30700,30700,0
|
|
20250327,173800,1732158325,30700,30700,30700,30700,0
|
|
20250327,173700,1732158325,30700,30700,30700,30700,0
|
|
20250327,173600,1732158325,30700,30700,30700,30700,0
|
|
20250327,173500,1732158325,30700,30700,30700,30700,0
|
|
20250327,173400,1732158325,30700,30700,30700,30700,0
|
|
20250327,173300,1732158325,30700,30700,30700,30700,0
|
|
20250327,173200,1732158325,30700,30700,30700,30700,0
|
|
20250327,173100,1732158325,30700,30700,30700,30700,0
|
|
20250327,173000,1732158325,30700,30700,30700,30700,0
|
|
20250327,172900,1732158325,30700,30700,30700,30700,0
|
|
20250327,172800,1732158325,30700,30700,30700,30700,0
|
|
20250327,172700,1732158325,30700,30700,30700,30700,0
|
|
20250327,172600,1732158325,30700,30700,30700,30700,0
|
|
20250327,172500,1732158325,30700,30700,30700,30700,0
|
|
20250327,172400,1732158325,30700,30700,30700,30700,0
|
|
20250327,172300,1732158325,30700,30700,30700,30700,0
|
|
20250327,172200,1732158325,30700,30700,30700,30700,0
|
|
20250327,172100,1732158325,30700,30700,30700,30700,0
|
|
20250327,172000,1732158325,30700,30700,30700,30700,0
|
|
20250327,171900,1732158325,30700,30700,30700,30700,0
|
|
20250327,171800,1732158325,30700,30700,30700,30700,0
|
|
20250327,171700,1732158325,30700,30700,30700,30700,0
|
|
20250327,171600,1732158325,30700,30700,30700,30700,0
|
|
20250327,171500,1732158325,30700,30700,30700,30700,0
|
|
20250327,171400,1732158325,30700,30700,30700,30700,0
|
|
20250327,171300,1732158325,30700,30700,30700,30700,0
|
|
20250327,171200,1732158325,30700,30700,30700,30700,0
|
|
20250327,171100,1732158325,30700,30700,30700,30700,0
|
|
20250327,171000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,170900,1732158325,30700,30700,30700,30700,0
|
|
20250327,170800,1732158325,30700,30700,30700,30700,0
|
|
20250327,170700,1732158325,30700,30700,30700,30700,0
|
|
20250327,170600,1732158325,30700,30700,30700,30700,0
|
|
20250327,170500,1732158325,30700,30700,30700,30700,0
|
|
20250327,170400,1732158325,30700,30700,30700,30700,0
|
|
20250327,170300,1732158325,30700,30700,30700,30700,0
|
|
20250327,170200,1732158325,30700,30700,30700,30700,0
|
|
20250327,170100,1732158325,30700,30700,30700,30700,0
|
|
20250327,170000,1732158325,30700,30700,30700,30700,0
|
|
20250327,165900,1732158325,30700,30700,30700,30700,0
|
|
20250327,165800,1732158325,30700,30700,30700,30700,0
|
|
20250327,165700,1732158325,30700,30700,30700,30700,0
|
|
20250327,165600,1732158325,30700,30700,30700,30700,0
|
|
20250327,165500,1732158325,30700,30700,30700,30700,0
|
|
20250327,165400,1732158325,30700,30700,30700,30700,0
|
|
20250327,165300,1732158325,30700,30700,30700,30700,0
|
|
20250327,165200,1732158325,30700,30700,30700,30700,0
|
|
20250327,165100,1732158325,30700,30700,30700,30700,0
|
|
20250327,165000,1732158325,30700,30700,30700,30700,0
|
|
20250327,164900,1732158325,30700,30700,30700,30700,0
|
|
20250327,164800,1732158325,30700,30700,30700,30700,0
|
|
20250327,164700,1732158325,30700,30700,30700,30700,0
|
|
20250327,164600,1732158325,30700,30700,30700,30700,0
|
|
20250327,164500,1732158325,30700,30700,30700,30700,0
|
|
20250327,164400,1732158325,30700,30700,30700,30700,0
|
|
20250327,164300,1732158325,30700,30700,30700,30700,0
|
|
20250327,164200,1732158325,30700,30700,30700,30700,0
|
|
20250327,164100,1732158325,30700,30700,30700,30700,0
|
|
20250327,164000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,163900,1732158325,30700,30700,30700,30700,0
|
|
20250327,163800,1732158325,30700,30700,30700,30700,0
|
|
20250327,163700,1732158325,30700,30700,30700,30700,0
|
|
20250327,163600,1732158325,30700,30700,30700,30700,0
|
|
20250327,163500,1732158325,30700,30700,30700,30700,0
|
|
20250327,163400,1732158325,30700,30700,30700,30700,0
|
|
20250327,163300,1732158325,30700,30700,30700,30700,0
|
|
20250327,163200,1732158325,30700,30700,30700,30700,0
|
|
20250327,163100,1732158325,30700,30700,30700,30700,0
|
|
20250327,163000,1732158325,30700,30700,30700,30700,0
|
|
20250327,162900,1732158325,30700,30700,30700,30700,0
|
|
20250327,162800,1732158325,30700,30700,30700,30700,0
|
|
20250327,162700,1732158325,30700,30700,30700,30700,0
|
|
20250327,162600,1732158325,30700,30700,30700,30700,0
|
|
20250327,162500,1732158325,30700,30700,30700,30700,0
|
|
20250327,162400,1732158325,30700,30700,30700,30700,0
|
|
20250327,162300,1732158325,30700,30700,30700,30700,0
|
|
20250327,162200,1732158325,30700,30700,30700,30700,0
|
|
20250327,162100,1732158325,30700,30700,30700,30700,0
|
|
20250327,162000,1732158325,30700,30700,30700,30700,0
|
|
20250327,161900,1732158325,30700,30700,30700,30700,0
|
|
20250327,161800,1732158325,30700,30700,30700,30700,0
|
|
20250327,161700,1732158325,30700,30700,30700,30700,0
|
|
20250327,161600,1732158325,30700,30700,30700,30700,0
|
|
20250327,161500,1732158325,30700,30700,30700,30700,0
|
|
20250327,161400,1732158325,30700,30700,30700,30700,0
|
|
20250327,161300,1732158325,30700,30700,30700,30700,0
|
|
20250327,161200,1732158325,30700,30700,30700,30700,0
|
|
20250327,161100,1732158325,30700,30700,30700,30700,0
|
|
20250327,161000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,160900,1732158325,30700,30700,30700,30700,0
|
|
20250327,160800,1732158325,30700,30700,30700,30700,0
|
|
20250327,160700,1732158325,30700,30700,30700,30700,0
|
|
20250327,160600,1732158325,30700,30700,30700,30700,0
|
|
20250327,160500,1732158325,30700,30700,30700,30700,0
|
|
20250327,160400,1732158325,30700,30700,30700,30700,0
|
|
20250327,160300,1732158325,30700,30700,30700,30700,0
|
|
20250327,160200,1732158325,30700,30700,30700,30700,0
|
|
20250327,160100,1732158325,30700,30700,30700,30700,0
|
|
20250327,160000,1732158325,30700,30700,30700,30700,0
|
|
20250327,155900,1732158325,30700,30700,30700,30700,0
|
|
20250327,155800,1732158325,30700,30700,30700,30700,0
|
|
20250327,155700,1732158325,30700,30700,30700,30700,0
|
|
20250327,155600,1732158325,30700,30700,30700,30700,0
|
|
20250327,155500,1732158325,30700,30700,30700,30700,0
|
|
20250327,155400,1732158325,30700,30700,30700,30700,0
|
|
20250327,155300,1732158325,30700,30700,30700,30700,0
|
|
20250327,155200,1732158325,30700,30700,30700,30700,0
|
|
20250327,155100,1732158325,30700,30700,30700,30700,0
|
|
20250327,155000,1732158325,30700,30700,30700,30700,0
|
|
20250327,154900,1732158325,30700,30700,30700,30700,0
|
|
20250327,154800,1732158325,30700,30700,30700,30700,0
|
|
20250327,154700,1732158325,30700,30700,30700,30700,0
|
|
20250327,154600,1732158325,30700,30700,30700,30700,0
|
|
20250327,154500,1732158325,30700,30700,30700,30700,0
|
|
20250327,154400,1732158325,30700,30700,30700,30700,0
|
|
20250327,154300,1732158325,30700,30700,30700,30700,0
|
|
20250327,154200,1732158325,30700,30700,30700,30700,0
|
|
20250327,154100,1732158325,30700,30700,30700,30700,0
|
|
20250327,154000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,153900,1732158325,30700,30700,30700,30700,0
|
|
20250327,153800,1732158325,30700,30700,30700,30700,0
|
|
20250327,153700,1732158325,30700,30700,30700,30700,0
|
|
20250327,153600,1732158325,30700,30700,30700,30700,0
|
|
20250327,153500,1732158325,30700,30700,30700,30700,0
|
|
20250327,153400,1732158325,30700,30700,30700,30700,0
|
|
20250327,153300,1732158325,30700,30700,30700,30700,0
|
|
20250327,153200,1732158325,30700,30700,30700,30700,0
|
|
20250327,153100,1732158325,30700,30700,30700,30700,0
|
|
20250327,153000,1732158325,30700,30700,30700,30700,1102
|
|
20250327,152900,1698326925,30600,30600,30600,30600,0
|
|
20250327,152800,1698326925,30600,30600,30600,30600,0
|
|
20250327,152700,1698326925,30600,30600,30600,30600,0
|
|
20250327,152600,1698326925,30600,30600,30600,30600,0
|
|
20250327,152500,1698326925,30600,30600,30600,30600,0
|
|
20250327,152400,1698326925,30600,30600,30600,30600,0
|
|
20250327,152300,1698326925,30600,30600,30600,30600,0
|
|
20250327,152200,1698326925,30600,30600,30600,30600,0
|
|
20250327,152100,1698326925,30600,30600,30600,30600,0
|
|
20250327,152000,1698326925,30600,30600,30600,30600,0
|
|
20250327,151900,1698326925,30600,30675,30700,30600,412
|
|
20250327,151800,1685707975,30650,30650,30675,30650,10
|
|
20250327,151700,1685401425,30650,30650,30650,30650,11
|
|
20250327,151600,1685064275,30700,30700,30700,30650,126
|
|
20250327,151500,1681201075,30650,30650,30650,30650,8
|
|
20250327,151400,1680955875,30700,30550,30700,30550,123
|
|
20250327,151300,1677186275,30550,30550,30550,30550,6
|
|
20250327,151200,1677002975,30550,30550,30650,30500,110
|
|
20250327,151100,1673645375,30550,30500,30650,30500,44
|
|
20250327,151000,1672300575,30500,30600,30600,30500,52
|
|
20250327,150900,1670710725,30500,30500,30500,30500,197
|
|
20250327,150800,1664702225,30550,30600,30600,30550,60
|
|
20250327,150700,1662868975,30550,30550,30550,30550,447
|
|
20250327,150600,1649213125,30600,30600,30600,30550,140
|
|
20250327,150500,1644929225,30600,30600,30600,30600,5
|
|
20250327,150400,1644776225,30600,30600,30650,30600,33
|
|
20250327,150300,1643766275,30600,30600,30650,30550,772
|
|
20250327,150200,1620148800,30600,30650,30650,30600,31
|
|
20250327,150100,1619200000,30700,30700,30700,30700,0
|
|
20250327,150000,1619200000,30700,30700,30700,30700,38
|
|
20250327,145900,1618033400,30600,30600,30600,30600,21
|
|
20250327,145800,1617390800,30600,30700,30700,30600,261
|
|
20250327,145700,1609400400,30600,30700,30700,30600,38
|
|
20250327,145600,1608235800,30700,30700,30700,30700,23
|
|
20250327,145500,1607529700,30650,30650,30650,30650,1
|
|
20250327,145400,1607499050,30600,30700,30700,30600,54
|
|
20250327,145300,1605844100,30700,30700,30700,30700,17
|
|
20250327,145200,1605322200,30700,30650,30700,30650,8
|
|
20250327,145100,1605076900,30650,30650,30650,30650,12
|
|
20250327,145000,1604709100,30650,30700,30700,30650,58
|
|
20250327,144900,1602929000,30650,30650,30700,30650,27
|
|
20250327,144800,1602101000,30650,30700,30700,30650,56
|
|
20250327,144700,1600384450,30700,30700,30700,30700,19
|
|
20250327,144600,1599801150,30700,30700,30700,30700,3
|
|
20250327,144500,1599709050,30600,30650,30650,30600,26
|
|
20250327,144400,1598912600,30700,30700,30700,30700,12
|
|
20250327,144300,1598544200,30700,30700,30700,30700,9
|
|
20250327,144200,1598267900,30700,30700,30700,30700,9
|
|
20250327,144100,1597991600,30750,30750,30750,30650,22
|
|
20250327,144000,1597316450,30650,30750,30750,30650,54
|
|
20250327,143900,1595656850,30750,30650,30750,30550,34
|
|
20250327,143800,1594616800,30700,30650,30700,30650,18
|
|
20250327,143700,1594064700,30650,30600,30750,30600,28
|
|
20250327,143600,1593206650,30750,30750,30750,30750,5
|
|
20250327,143500,1593052900,30750,30600,30750,30500,556
|
|
20250327,143400,1576059150,30600,30700,30750,30600,517
|
|
20250327,143300,1560220900,30750,30750,30750,30750,14
|
|
20250327,143200,1559790400,30750,30700,30750,30700,12
|
|
20250327,143100,1559421500,30700,30800,30800,30700,113
|
|
20250327,143000,1555951600,30750,30750,30800,30700,79
|
|
20250327,142900,1553521650,30750,30750,30800,30750,512
|
|
20250327,142800,1537777000,30750,30750,30750,30750,19
|
|
20250327,142700,1537192750,30700,30650,30700,30600,852
|
|
20250327,142600,1511106350,30650,30650,30700,30650,472
|
|
20250327,142500,1496639100,30650,30750,30750,30650,62
|
|
20250327,142400,1494735800,30700,30700,30750,30700,10
|
|
20250327,142300,1494428400,30700,30700,30750,30650,432
|
|
20250327,142200,1481177050,30700,30700,30750,30700,30
|
|
20250327,142100,1480255550,30700,30750,30750,30700,1359
|
|
20250327,142000,1438533250,30750,30750,30750,30750,45
|
|
20250327,141900,1437149500,30750,30750,30750,30750,11
|
|
20250327,141800,1436811250,30750,30800,30800,30750,429
|
|
20250327,141700,1423618950,30800,30775,30800,30775,48
|
|
20250327,141600,1422140800,30800,30800,30800,30800,301
|
|
20250327,141500,1412870000,30800,30850,30850,30800,91
|
|
20250327,141400,1410062700,30800,30850,30850,30800,16
|
|
20250327,141300,1409569300,30850,30825,30850,30825,39
|
|
20250327,141200,1408366650,30825,30825,30825,30825,9
|
|
20250327,141100,1408089225,30850,30850,30850,30800,11
|
|
20250327,141000,1407749925,30850,30875,30875,30850,147
|
|
20250327,140900,1403214075,30875,30900,30900,30850,21
|
|
20250327,140800,1402565650,30850,30850,30850,30850,25
|
|
20250327,140700,1401794400,30900,30950,30950,30900,15
|
|
20250327,140600,1401330750,30900,30900,30900,30900,23
|
|
20250327,140500,1400620050,30850,30850,30850,30850,3
|
|
20250327,140400,1400527500,30850,30850,30950,30850,40
|
|
20250327,140300,1399293200,30850,30800,30850,30800,616
|
|
20250327,140200,1380314750,30800,30800,30800,30750,40
|
|
20250327,140100,1379082800,30800,30850,30850,30800,173
|
|
20250327,140000,1373753450,30850,30800,30850,30800,49
|
|
20250327,135900,1372241900,30800,30800,30850,30800,30
|
|
20250327,135800,1371317150,30800,30850,30850,30800,13
|
|
20250327,135700,1370916150,30800,30850,30850,30800,12
|
|
20250327,135600,1370546150,30800,30900,30900,30800,156
|
|
20250327,135500,1365732600,30900,30850,30900,30850,30
|
|
20250327,135400,1364805650,30850,30900,30900,30850,4
|
|
20250327,135300,1364682100,30800,30900,30900,30800,317
|
|
20250327,135200,1354902550,30900,30850,30900,30850,222
|
|
20250327,135100,1348053700,30850,30850,30900,30850,21
|
|
20250327,135000,1347405300,30950,30850,30950,30850,52
|
|
20250327,134900,1345796600,30850,30900,30900,30850,11
|
|
20250327,134800,1345456750,30900,30900,30900,30900,24
|
|
20250327,134700,1344715150,30850,30900,30900,30850,10
|
|
20250327,134600,1344406250,30850,30850,30900,30850,20
|
|
20250327,134500,1343788350,30850,30900,30900,30850,51
|
|
20250327,134400,1342212950,30900,30850,30900,30850,46
|
|
20250327,134300,1340791600,30850,30850,30900,30850,10
|
|
20250327,134200,1340482700,30850,30900,30900,30850,601
|
|
20250327,134100,1321911900,30950,30950,30950,30950,9
|
|
20250327,134000,1321633350,30950,30900,30950,30900,53
|
|
20250327,133900,1319993100,30950,30950,30950,30950,9
|
|
20250327,133800,1319714550,30900,30950,30950,30900,17
|
|
20250327,133700,1319188500,30950,30950,30950,30950,9
|
|
20250327,133600,1318909950,30950,30950,30950,30900,16
|
|
20250327,133500,1318414800,30950,30950,30950,30900,24
|
|
20250327,133400,1317672150,30900,30950,31000,30900,72
|
|
20250327,133300,1315446350,30900,31000,31000,30900,477
|
|
20250327,133200,1300685750,30950,31000,31000,30950,14
|
|
20250327,133100,1300251900,30950,31000,31000,30950,23
|
|
20250327,133000,1299539200,31000,31050,31050,31000,56
|
|
20250327,132900,1297801400,31050,31000,31050,31000,12
|
|
20250327,132800,1297429250,30950,31000,31000,30950,12
|
|
20250327,132700,1297057350,31050,31000,31050,30950,24
|
|
20250327,132600,1296313600,30950,30950,30950,30950,5
|
|
20250327,132500,1296158850,31000,30950,31000,30950,19
|
|
20250327,132400,1295569950,30950,30950,30950,30950,9
|
|
20250327,132300,1295291400,31000,30950,31000,30900,25
|
|
20250327,132200,1294518150,30900,30950,31000,30900,25
|
|
20250327,132100,1293744600,31000,30900,31000,30900,16
|
|
20250327,132000,1293249450,30900,31000,31000,30900,58
|
|
20250327,131900,1291452450,31000,30900,31000,30800,3015
|
|
20250327,131800,1198498750,30950,30950,30950,30900,23
|
|
20250327,131700,1197787150,30950,30950,31000,30950,24
|
|
20250327,131600,1197044200,30950,30950,30950,30950,9
|
|
20250327,131500,1196765650,30950,30950,31000,30950,137
|
|
20250327,131400,1192525350,30950,31000,31000,30950,9
|
|
20250327,131300,1192246400,31000,31000,31000,30950,27
|
|
20250327,131200,1191409450,31000,31000,31000,31000,312
|
|
20250327,131100,1181737450,31000,31000,31050,30950,25
|
|
20250327,131000,1180962400,31050,31000,31050,31000,55
|
|
20250327,130900,1179254950,31050,31000,31050,31000,19
|
|
20250327,130800,1178665350,31050,31000,31050,31000,13
|
|
20250327,130700,1178261950,31050,31050,31050,31000,38
|
|
20250327,130600,1177082900,31000,31050,31050,31000,18
|
|
20250327,130500,1176524050,31000,31050,31050,31000,117
|
|
20250327,130400,1172891300,31050,31050,31050,31050,53
|
|
20250327,130300,1171245650,31000,30950,31050,30950,217
|
|
20250327,130200,1164508150,30950,30950,30950,30950,8
|
|
20250327,130100,1164260550,30950,31050,31050,30950,100
|
|
20250327,130000,1161164700,30950,31000,31050,30950,50
|
|
20250327,125900,1159614050,30950,31000,31000,30950,36
|
|
20250327,125800,1158498300,30950,30950,31000,30950,15
|
|
20250327,125700,1158033450,31000,31000,31000,31000,22
|
|
20250327,125600,1157351450,30950,30950,30950,30950,3
|
|
20250327,125500,1157258600,30950,31000,31000,30950,97
|
|
20250327,125400,1154256300,30900,30950,30950,30900,213
|
|
20250327,125300,1147664150,30950,31000,31000,30950,14
|
|
20250327,125200,1147230450,30950,30850,30950,30850,6
|
|
20250327,125100,1147044950,30950,31000,31000,30950,20
|
|
20250327,125000,1146425450,30950,31000,31000,30900,201
|
|
20250327,124900,1140210700,30950,30900,30950,30900,22
|
|
20250327,124800,1139529850,30950,30950,31000,30950,17
|
|
20250327,124700,1139003550,30950,30950,30950,30950,12
|
|
20250327,124600,1138632150,30900,30950,30950,30900,22
|
|
20250327,124500,1137951300,30850,30850,30850,30850,2
|
|
20250327,124400,1137889600,30950,30950,30950,30900,35
|
|
20250327,124300,1136806400,30850,30900,30900,30850,13
|
|
20250327,124200,1136405300,30900,30900,30950,30850,23
|
|
20250327,124100,1135694250,30800,30850,30850,30800,18
|
|
20250327,124000,1135139350,30800,30950,31000,30800,447
|
|
20250327,123900,1121338950,30950,30950,31000,30950,100
|
|
20250327,123800,1118240000,31000,30950,31000,30900,66
|
|
20250327,123700,1116198250,30950,30950,30950,30950,25
|
|
20250327,123600,1115424500,31000,30950,31000,30950,11
|
|
20250327,123500,1115083900,31000,30950,31000,30950,9
|
|
20250327,123400,1114805300,30950,31000,31000,30950,18
|
|
20250327,123300,1114247600,30950,30950,30950,30950,23
|
|
20250327,123200,1113535750,30950,30900,30950,30900,117
|
|
20250327,123100,1109914750,30900,30950,30950,30900,86
|
|
20250327,123000,1107253600,30925,30850,30950,30850,206
|
|
20250327,122900,1100878825,30850,30900,30900,30850,19
|
|
20250327,122800,1100292125,30850,30850,30850,30850,221
|
|
20250327,122700,1093474275,30800,30750,30850,30750,608
|
|
20250327,122600,1074772875,30850,30800,30850,30750,1272
|
|
20250327,122500,1035594875,30850,30850,30900,30850,556
|
|
20250327,122400,1018421275,30900,30850,30900,30850,18
|
|
20250327,122300,1017865475,30850,30850,30900,30850,126
|
|
20250327,122200,1013977775,30900,30950,30950,30850,125
|
|
20250327,122100,1010119825,30950,30950,30950,30950,22
|
|
20250327,122000,1009438925,30850,31000,31000,30850,230
|
|
20250327,121900,1002331425,30950,30900,30950,30900,7
|
|
20250327,121800,1002114825,30950,30950,30950,30900,70
|
|
20250327,121700,999949225,30950,30950,30950,30950,12
|
|
20250327,121600,999577825,30950,30950,30950,30900,64
|
|
20250327,121500,997597075,31000,30950,31000,30950,17
|
|
20250327,121400,997070225,31000,31000,31000,31000,11
|
|
20250327,121300,996729225,31000,30950,31000,30950,18
|
|
20250327,121200,996171375,31000,31000,31000,30950,25
|
|
20250327,121100,995396525,30950,30950,31000,30950,13
|
|
20250327,121000,994994025,31000,30950,31000,30950,80
|
|
20250327,120900,992516575,30950,30950,30950,30900,15
|
|
20250327,120800,992052375,30900,30950,30950,30900,10
|
|
20250327,120700,991743025,30950,30900,30950,30900,23
|
|
20250327,120600,991031275,30900,30950,30950,30900,18
|
|
20250327,120500,990474525,30900,30900,30950,30900,68
|
|
20250327,120400,988372625,30900,30900,30950,30900,77
|
|
20250327,120300,985992525,30900,30900,30900,30850,325
|
|
20250327,120200,975965275,30900,30900,30950,30900,30
|
|
20250327,120100,975037675,30900,30950,31000,30900,413
|
|
20250327,120000,962274975,30900,31000,31000,30900,55
|
|
20250327,115900,960570525,31000,30950,31000,30950,13
|
|
20250327,115800,960168025,30900,30900,30950,30900,192
|
|
20250327,115700,954234575,30950,31000,31000,30950,132
|
|
20250327,115600,950148375,31000,31050,31050,31000,161
|
|
20250327,115500,945156875,31050,31050,31050,31050,21
|
|
20250327,115400,944504825,31000,31000,31000,30950,37
|
|
20250327,115300,943357875,31050,31050,31150,31000,149
|
|
20250327,115200,938731225,31050,31100,31100,31050,70
|
|
20250327,115100,936556875,31100,31150,31150,31050,20
|
|
20250327,115000,935934475,31150,31000,31150,31000,38
|
|
20250327,114900,934751225,31000,31000,31100,31000,23
|
|
20250327,114800,934037525,31050,31050,31050,31000,25
|
|
20250327,114700,933261375,31050,31050,31100,31050,25
|
|
20250327,114600,932484525,31050,31050,31050,31050,14
|
|
20250327,114500,932049825,31050,31100,31100,31000,14
|
|
20250327,114400,931615025,31100,31050,31100,31050,19
|
|
20250327,114300,931024475,31050,31100,31100,31050,11
|
|
20250327,114200,930682775,31050,31050,31050,31050,8
|
|
20250327,114100,930434375,31000,31000,31050,31000,26
|
|
20250327,114000,929627825,31100,31100,31100,31000,73
|
|
20250327,113900,927359275,31000,31000,31000,31000,5
|
|
20250327,113800,927204275,31000,31050,31050,30900,55
|
|
20250327,113700,925500925,31000,31050,31050,31000,69
|
|
20250327,113600,923358925,31100,31050,31100,31000,20
|
|
20250327,113500,922737875,31000,31000,31000,31000,3
|
|
20250327,113400,922644875,31000,31000,31050,31000,10
|
|
20250327,113300,922334725,30950,30950,30950,30950,35
|
|
20250327,113200,921251475,30900,30900,30950,30850,137
|
|
20250327,113100,917019025,30900,30900,30950,30850,20
|
|
20250327,113000,916400225,30950,30850,30950,30850,43
|
|
20250327,112900,915069725,30850,31000,31000,30850,1065
|
|
20250327,112800,882164525,31000,30950,31050,30950,23
|
|
20250327,112700,881451475,31000,31000,31050,31000,14
|
|
20250327,112600,881016875,31000,31000,31100,31000,134
|
|
20250327,112500,876862025,31000,31050,31050,31000,14
|
|
20250327,112400,876427525,31050,31150,31150,31050,16
|
|
20250327,112300,875930425,31050,31050,31100,31050,59
|
|
20250327,112200,874098075,31100,31150,31150,31100,26
|
|
20250327,112100,873289325,31100,31100,31100,31100,13
|
|
20250327,112000,872885025,31050,31050,31200,31050,55
|
|
20250327,111900,871172675,31100,31100,31100,31050,35
|
|
20250327,111800,870084225,31100,31100,31100,31050,68
|
|
20250327,111700,867969475,31100,31100,31100,31050,34
|
|
20250327,111600,866912825,31100,31050,31100,31050,14
|
|
20250327,111500,866477975,31000,31050,31050,31000,22
|
|
20250327,111400,865795425,31000,31050,31100,31000,118
|
|
20250327,111300,862134225,31100,31200,31200,31100,347
|
|
20250327,111200,851330925,31200,31150,31200,31150,17
|
|
20250327,111100,850800575,31200,31250,31250,31200,17
|
|
20250327,111000,850269975,31250,31250,31250,31150,70
|
|
20250327,110900,848083175,31150,31150,31200,31150,13
|
|
20250327,110800,847677675,31150,31250,31250,31150,30
|
|
20250327,110700,846742375,31150,31150,31200,31150,19
|
|
20250327,110600,846149925,31150,31250,31250,31150,53
|
|
20250327,110500,844498075,31150,31150,31150,31100,150
|
|
20250327,110400,839825625,31200,31150,31200,31150,27
|
|
20250327,110300,838983275,31250,31200,31250,31200,19
|
|
20250327,110200,838389575,31200,31150,31200,31150,360
|
|
20250327,110100,827169725,31150,31100,31150,31100,296
|
|
20250327,110000,817949375,31100,31100,31150,31100,65
|
|
20250327,105900,815924975,31100,31100,31150,31100,24
|
|
20250327,105800,815177625,31150,31050,31150,31050,97
|
|
20250327,105700,812157275,31100,31050,31100,31000,330
|
|
20250327,105600,801910325,31100,31150,31150,31050,113
|
|
20250327,105500,798399125,31100,31100,31150,31100,46
|
|
20250327,105400,796967800,31150,31150,31150,31150,19
|
|
20250327,105300,796375950,31150,31100,31150,31100,11
|
|
20250327,105200,796033450,31150,31100,31150,31100,150
|
|
20250327,105100,791368000,31050,31100,31100,31050,22
|
|
20250327,105000,790683950,31100,31100,31150,31050,31
|
|
20250327,104900,789719250,31100,31150,31150,31100,43
|
|
20250327,104800,788381500,31100,31150,31150,31100,78
|
|
20250327,104700,785955200,31100,31150,31150,31100,40
|
|
20250327,104600,784709250,31100,31100,31100,31100,7
|
|
20250327,104500,784491550,31050,31000,31050,31000,9
|
|
20250327,104400,784212150,31050,31100,31150,31050,162
|
|
20250327,104300,779174500,31150,31150,31150,31150,11
|
|
20250327,104200,778831850,31100,31150,31200,31100,308
|
|
20250327,104100,769247800,31200,31200,31200,31200,23
|
|
20250327,104000,768530200,31200,31250,31250,31200,25
|
|
20250327,103900,767749250,31250,31200,31250,31200,52
|
|
20250327,103800,766124750,31200,31200,31250,31200,21
|
|
20250327,103700,765468650,31200,31150,31200,31150,2
|
|
20250327,103600,765406300,31150,31200,31200,31150,30
|
|
20250327,103500,764470550,31250,31200,31250,31200,17
|
|
20250327,103400,763939350,31200,31200,31200,31150,37
|
|
20250327,103300,762785000,31200,31200,31200,31150,419
|
|
20250327,103200,749717650,31150,31200,31200,31150,20
|
|
20250327,103100,749093700,31200,31250,31250,31200,18
|
|
20250327,103000,748531250,31250,31300,31300,31200,36
|
|
20250327,102900,747406500,31250,31200,31250,31200,9
|
|
20250327,102800,747125300,31250,31250,31250,31200,89
|
|
20250327,102700,744344100,31250,31200,31250,31200,16
|
|
20250327,102600,743844150,31200,31250,31250,31150,12
|
|
20250327,102500,743469750,31250,31200,31250,31200,21
|
|
20250327,102400,742814000,31200,31200,31200,31200,7
|
|
20250327,102300,742595600,31200,31300,31300,31200,603
|
|
20250327,102200,723752100,31300,31350,31350,31300,25
|
|
20250327,102100,722969050,31350,31350,31350,31350,45
|
|
20250327,102000,721558300,31300,31300,31300,31300,1
|
|
20250327,101900,721527000,31250,31350,31350,31250,109
|
|
20250327,101800,718113050,31250,31250,31350,31250,195
|
|
20250327,101700,712005500,31200,31300,31300,31200,40
|
|
20250327,101600,710755000,31300,31300,31300,31300,53
|
|
20250327,101500,709096100,31300,31200,31300,31200,274
|
|
20250327,101400,700534050,31200,31200,31200,31150,59
|
|
20250327,101300,698693300,31150,31150,31150,31150,5
|
|
20250327,101200,698537550,31100,31050,31100,31050,116
|
|
20250327,101100,694935650,31050,31000,31050,31000,14
|
|
20250327,101000,694501050,31000,31000,31000,31000,0
|
|
20250327,100900,694501050,31000,31000,31000,31000,116
|
|
20250327,100800,690905050,30950,30950,31000,30950,39
|
|
20250327,100700,689696150,30950,30900,30950,30900,15
|
|
20250327,100600,689232500,30900,30950,30950,30900,282
|
|
20250327,100500,680507200,30950,31000,31000,30950,422
|
|
20250327,100400,667425500,31000,31050,31050,31000,735
|
|
20250327,100300,644638850,31050,31100,31100,31050,5
|
|
20250327,100200,644483400,31100,31050,31100,31050,62
|
|
20250327,100100,642556750,31050,31000,31050,31000,52
|
|
20250327,100000,640944600,31000,31050,31100,31000,292
|
|
20250327,095900,631878050,31100,31150,31200,31100,196
|
|
20250327,095800,625775250,31100,31100,31150,31100,106
|
|
20250327,095700,622478400,31050,31150,31150,31050,350
|
|
20250327,095600,611598100,31150,31250,31250,31150,991
|
|
20250327,095500,580686300,31250,31250,31250,31250,15
|
|
20250327,095400,580217550,31250,31300,31300,31250,836
|
|
20250327,095300,554083300,31350,31400,31400,31350,189
|
|
20250327,095200,548157200,31350,31400,31400,31350,22
|
|
20250327,095100,547466900,31400,31450,31450,31400,204
|
|
20250327,095000,541059450,31450,31450,31450,31450,23
|
|
20250327,094900,540336100,31450,31450,31450,31450,29
|
|
20250327,094800,539424050,31500,31500,31500,31500,116
|
|
20250327,094700,535770050,31550,31550,31550,31550,34
|
|
20250327,094600,534697350,31550,31550,31550,31550,174
|
|
20250327,094500,529207650,31550,31500,31550,31500,37
|
|
20250327,094400,528041750,31500,31500,31550,31500,868
|
|
20250327,094300,500664700,31450,31400,31450,31400,84
|
|
20250327,094200,498024500,31400,31400,31400,31400,350
|
|
20250327,094100,487034500,31400,31400,31400,31350,10
|
|
20250327,094000,486720600,31350,31350,31350,31350,45
|
|
20250327,093900,485309850,31300,31300,31300,31300,0
|
|
20250327,093800,485309850,31300,31350,31350,31300,66
|
|
20250327,093700,483241000,31250,31250,31400,31250,41
|
|
20250327,093600,481956750,31250,31350,31350,31250,783
|
|
20250327,093500,457456550,31350,31400,31400,31350,32
|
|
20250327,093400,456452750,31350,31400,31400,31350,111
|
|
20250327,093300,452967900,31350,31300,31350,31300,34
|
|
20250327,093200,451902050,31350,31300,31350,31300,15
|
|
20250327,093100,451432500,31250,31350,31350,31250,187
|
|
20250327,093000,445576800,31350,31450,31450,31350,67
|
|
20250327,092900,443472450,31450,31450,31450,31400,19
|
|
20250327,092800,442875050,31400,31500,31500,31400,194
|
|
20250327,092700,436775200,31500,31450,31500,31450,168
|
|
20250327,092600,431486700,31400,31300,31450,31300,52
|
|
20250327,092500,429853050,31250,31250,31250,31250,1
|
|
20250327,092400,429821800,31250,31400,31450,31250,218
|
|
20250327,092300,422991250,31400,31350,31450,31350,57
|
|
20250327,092200,421201550,31300,31450,31450,31300,283
|
|
20250327,092100,412323900,31450,31400,31450,31400,23
|
|
20250327,092000,411600800,31450,31550,31550,31450,92
|
|
20250327,091900,408704800,31550,31400,31550,31400,182
|
|
20250327,091800,402974550,31400,31350,31400,31300,60
|
|
20250327,091700,401091750,31350,31350,31350,31350,81
|
|
20250327,091600,398552400,31350,31300,31350,31300,52
|
|
20250327,091500,396924100,31200,31200,31300,31150,133
|
|
20250327,091400,392769950,31200,31300,31350,31200,1138
|
|
20250327,091300,357235300,31250,31350,31350,31250,278
|
|
20250327,091200,348534900,31400,31450,31500,31400,277
|
|
20250327,091100,339832000,31450,31650,31700,31450,479
|
|
20250327,091000,324691800,31650,31600,31700,31600,242
|
|
20250327,090900,317037250,31600,31600,31650,31600,508
|
|
20250327,090800,300981300,31550,31450,31550,31400,201
|
|
20250327,090700,294653350,31450,31400,31500,31400,216
|
|
20250327,090600,287860200,31400,31300,31400,31300,228
|
|
20250327,090500,280716000,31300,31350,31350,31300,681
|
|
20250327,090400,259388900,31350,31350,31350,31300,279
|
|
20250327,090300,250645250,31350,31500,31500,31200,3361
|
|
20250327,090200,145393800,31500,31800,31800,31500,1556
|
|
20250327,090100,96298900,31800,31700,31800,31400,1282
|
|
20250327,090000,55795200,31850,31350,31850,31350,1747
|