668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200500,352295900,28200,28200,28200,28200,221
|
|
20240321,200400,352295900,28200,28200,28200,28200,0
|
|
20240321,200300,352295900,28200,28200,28200,28200,0
|
|
20240321,200200,352295900,28200,28200,28200,28200,0
|
|
20240321,200100,352295900,28200,28200,28200,28200,0
|
|
20240321,200000,352295900,28200,28200,28200,28200,0
|
|
20240321,195900,352295900,28200,28200,28200,28200,0
|
|
20240321,195800,352295900,28200,28200,28200,28200,0
|
|
20240321,195700,352295900,28200,28200,28200,28200,0
|
|
20240321,195600,352295900,28200,28200,28200,28200,0
|
|
20240321,195500,352295900,28200,28200,28200,28200,0
|
|
20240321,195400,352295900,28200,28200,28200,28200,0
|
|
20240321,195300,352295900,28200,28200,28200,28200,0
|
|
20240321,195200,352295900,28200,28200,28200,28200,0
|
|
20240321,195100,352295900,28200,28200,28200,28200,0
|
|
20240321,195000,352295900,28200,28200,28200,28200,0
|
|
20240321,194900,352295900,28200,28200,28200,28200,0
|
|
20240321,194800,352295900,28200,28200,28200,28200,0
|
|
20240321,194700,352295900,28200,28200,28200,28200,0
|
|
20240321,194600,352295900,28200,28200,28200,28200,0
|
|
20240321,194500,352295900,28200,28200,28200,28200,0
|
|
20240321,194400,352295900,28200,28200,28200,28200,0
|
|
20240321,194300,352295900,28200,28200,28200,28200,0
|
|
20240321,194200,352295900,28200,28200,28200,28200,0
|
|
20240321,194100,352295900,28200,28200,28200,28200,0
|
|
20240321,194000,352295900,28200,28200,28200,28200,0
|
|
20240321,193900,352295900,28200,28200,28200,28200,0
|
|
20240321,193800,352295900,28200,28200,28200,28200,0
|
|
20240321,193700,352295900,28200,28200,28200,28200,0
|
|
20240321,193600,352295900,28200,28200,28200,28200,0
|
|
20240321,193500,352295900,28200,28200,28200,28200,221
|
|
20240321,193400,352295900,28200,28200,28200,28200,0
|
|
20240321,193300,352295900,28200,28200,28200,28200,0
|
|
20240321,193200,352295900,28200,28200,28200,28200,0
|
|
20240321,193100,352295900,28200,28200,28200,28200,0
|
|
20240321,193000,352295900,28200,28200,28200,28200,0
|
|
20240321,192900,352295900,28200,28200,28200,28200,0
|
|
20240321,192800,352295900,28200,28200,28200,28200,0
|
|
20240321,192700,352295900,28200,28200,28200,28200,0
|
|
20240321,192600,352295900,28200,28200,28200,28200,0
|
|
20240321,192500,352295900,28200,28200,28200,28200,0
|
|
20240321,192400,352295900,28200,28200,28200,28200,0
|
|
20240321,192300,352295900,28200,28200,28200,28200,0
|
|
20240321,192200,352295900,28200,28200,28200,28200,0
|
|
20240321,192100,352295900,28200,28200,28200,28200,0
|
|
20240321,192000,352295900,28200,28200,28200,28200,0
|
|
20240321,191900,352295900,28200,28200,28200,28200,0
|
|
20240321,191800,352295900,28200,28200,28200,28200,0
|
|
20240321,191700,352295900,28200,28200,28200,28200,0
|
|
20240321,191600,352295900,28200,28200,28200,28200,0
|
|
20240321,191500,352295900,28200,28200,28200,28200,0
|
|
20240321,191400,352295900,28200,28200,28200,28200,0
|
|
20240321,191300,352295900,28200,28200,28200,28200,0
|
|
20240321,191200,352295900,28200,28200,28200,28200,0
|
|
20240321,191100,352295900,28200,28200,28200,28200,0
|
|
20240321,191000,352295900,28200,28200,28200,28200,0
|
|
20240321,190900,352295900,28200,28200,28200,28200,0
|
|
20240321,190800,352295900,28200,28200,28200,28200,0
|
|
20240321,190700,352295900,28200,28200,28200,28200,0
|
|
20240321,190600,352295900,28200,28200,28200,28200,0
|
|
20240321,190500,352295900,28200,28200,28200,28200,221
|
|
20240321,190400,352295900,28200,28200,28200,28200,0
|
|
20240321,190300,352295900,28200,28200,28200,28200,0
|
|
20240321,190200,352295900,28200,28200,28200,28200,0
|
|
20240321,190100,352295900,28200,28200,28200,28200,0
|
|
20240321,190000,352295900,28200,28200,28200,28200,0
|
|
20240321,185900,352295900,28200,28200,28200,28200,0
|
|
20240321,185800,352295900,28200,28200,28200,28200,0
|
|
20240321,185700,352295900,28200,28200,28200,28200,0
|
|
20240321,185600,352295900,28200,28200,28200,28200,0
|
|
20240321,185500,352295900,28200,28200,28200,28200,0
|
|
20240321,185400,352295900,28200,28200,28200,28200,0
|
|
20240321,185300,352295900,28200,28200,28200,28200,0
|
|
20240321,185200,352295900,28200,28200,28200,28200,0
|
|
20240321,185100,352295900,28200,28200,28200,28200,0
|
|
20240321,185000,352295900,28200,28200,28200,28200,0
|
|
20240321,184900,352295900,28200,28200,28200,28200,0
|
|
20240321,184800,352295900,28200,28200,28200,28200,0
|
|
20240321,184700,352295900,28200,28200,28200,28200,0
|
|
20240321,184600,352295900,28200,28200,28200,28200,0
|
|
20240321,184500,352295900,28200,28200,28200,28200,0
|
|
20240321,184400,352295900,28200,28200,28200,28200,0
|
|
20240321,184300,352295900,28200,28200,28200,28200,0
|
|
20240321,184200,352295900,28200,28200,28200,28200,0
|
|
20240321,184100,352295900,28200,28200,28200,28200,0
|
|
20240321,184000,352295900,28200,28200,28200,28200,0
|
|
20240321,183900,352295900,28200,28200,28200,28200,0
|
|
20240321,183800,352295900,28200,28200,28200,28200,0
|
|
20240321,183700,352295900,28200,28200,28200,28200,0
|
|
20240321,183600,352295900,28200,28200,28200,28200,0
|
|
20240321,183500,352295900,28200,28200,28200,28200,221
|
|
20240321,183400,352295900,28200,28200,28200,28200,0
|
|
20240321,183300,352295900,28200,28200,28200,28200,0
|
|
20240321,183200,352295900,28200,28200,28200,28200,0
|
|
20240321,183100,352295900,28200,28200,28200,28200,0
|
|
20240321,183000,352295900,28200,28200,28200,28200,0
|
|
20240321,182900,352295900,28200,28200,28200,28200,0
|
|
20240321,182800,352295900,28200,28200,28200,28200,0
|
|
20240321,182700,352295900,28200,28200,28200,28200,0
|
|
20240321,182600,352295900,28200,28200,28200,28200,0
|
|
20240321,182500,352295900,28200,28200,28200,28200,0
|
|
20240321,182400,352295900,28200,28200,28200,28200,0
|
|
20240321,182300,352295900,28200,28200,28200,28200,0
|
|
20240321,182200,352295900,28200,28200,28200,28200,0
|
|
20240321,182100,352295900,28200,28200,28200,28200,0
|
|
20240321,182000,352295900,28200,28200,28200,28200,0
|
|
20240321,181900,352295900,28200,28200,28200,28200,0
|
|
20240321,181800,352295900,28200,28200,28200,28200,0
|
|
20240321,181700,352295900,28200,28200,28200,28200,0
|
|
20240321,181600,352295900,28200,28200,28200,28200,0
|
|
20240321,181500,352295900,28200,28200,28200,28200,0
|
|
20240321,181400,352295900,28200,28200,28200,28200,0
|
|
20240321,181300,352295900,28200,28200,28200,28200,0
|
|
20240321,181200,352295900,28200,28200,28200,28200,0
|
|
20240321,181100,352295900,28200,28200,28200,28200,0
|
|
20240321,181000,352295900,28200,28200,28200,28200,0
|
|
20240321,180900,352295900,28200,28200,28200,28200,0
|
|
20240321,180800,352295900,28200,28200,28200,28200,0
|
|
20240321,180700,352295900,28200,28200,28200,28200,0
|
|
20240321,180600,352295900,28200,28200,28200,28200,0
|
|
20240321,180500,352295900,28200,28200,28200,28200,221
|
|
20240321,180400,352295900,28200,28200,28200,28200,0
|
|
20240321,180300,352295900,28200,28200,28200,28200,0
|
|
20240321,180200,352295900,28200,28200,28200,28200,0
|
|
20240321,180100,352295900,28200,28200,28200,28200,0
|
|
20240321,180000,352295900,28200,28200,28200,28200,0
|
|
20240321,175900,352295900,28200,28200,28200,28200,0
|
|
20240321,175800,352295900,28200,28200,28200,28200,0
|
|
20240321,175700,352295900,28200,28200,28200,28200,0
|
|
20240321,175600,352295900,28200,28200,28200,28200,0
|
|
20240321,175500,352295900,28200,28200,28200,28200,0
|
|
20240321,175400,352295900,28200,28200,28200,28200,0
|
|
20240321,175300,352295900,28200,28200,28200,28200,0
|
|
20240321,175200,352295900,28200,28200,28200,28200,0
|
|
20240321,175100,352295900,28200,28200,28200,28200,0
|
|
20240321,175000,352295900,28200,28200,28200,28200,0
|
|
20240321,174900,352295900,28200,28200,28200,28200,0
|
|
20240321,174800,352295900,28200,28200,28200,28200,0
|
|
20240321,174700,352295900,28200,28200,28200,28200,0
|
|
20240321,174600,352295900,28200,28200,28200,28200,0
|
|
20240321,174500,352295900,28200,28200,28200,28200,0
|
|
20240321,174400,352295900,28200,28200,28200,28200,0
|
|
20240321,174300,352295900,28200,28200,28200,28200,0
|
|
20240321,174200,352295900,28200,28200,28200,28200,0
|
|
20240321,174100,352295900,28200,28200,28200,28200,0
|
|
20240321,174000,352295900,28200,28200,28200,28200,0
|
|
20240321,173900,352295900,28200,28200,28200,28200,0
|
|
20240321,173800,352295900,28200,28200,28200,28200,0
|
|
20240321,173700,352295900,28200,28200,28200,28200,0
|
|
20240321,173600,352295900,28200,28200,28200,28200,0
|
|
20240321,173500,352295900,28200,28200,28200,28200,221
|
|
20240321,173400,352295900,28200,28200,28200,28200,0
|
|
20240321,173300,352295900,28200,28200,28200,28200,0
|
|
20240321,173200,352295900,28200,28200,28200,28200,0
|
|
20240321,173100,352295900,28200,28200,28200,28200,0
|
|
20240321,173000,352295900,28200,28200,28200,28200,0
|
|
20240321,172900,352295900,28200,28200,28200,28200,0
|
|
20240321,172800,352295900,28200,28200,28200,28200,0
|
|
20240321,172700,352295900,28200,28200,28200,28200,0
|
|
20240321,172600,352295900,28200,28200,28200,28200,0
|
|
20240321,172500,352295900,28200,28200,28200,28200,0
|
|
20240321,172400,352295900,28200,28200,28200,28200,0
|
|
20240321,172300,352295900,28200,28200,28200,28200,0
|
|
20240321,172200,352295900,28200,28200,28200,28200,0
|
|
20240321,172100,352295900,28200,28200,28200,28200,0
|
|
20240321,172000,352295900,28200,28200,28200,28200,0
|
|
20240321,171900,352295900,28200,28200,28200,28200,0
|
|
20240321,171800,352295900,28200,28200,28200,28200,0
|
|
20240321,171700,352295900,28200,28200,28200,28200,0
|
|
20240321,171600,352295900,28200,28200,28200,28200,0
|
|
20240321,171500,352295900,28200,28200,28200,28200,0
|
|
20240321,171400,352295900,28200,28200,28200,28200,0
|
|
20240321,171300,352295900,28200,28200,28200,28200,0
|
|
20240321,171200,352295900,28200,28200,28200,28200,0
|
|
20240321,171100,352295900,28200,28200,28200,28200,0
|
|
20240321,171000,352295900,28200,28200,28200,28200,0
|
|
20240321,170900,352295900,28200,28200,28200,28200,0
|
|
20240321,170800,352295900,28200,28200,28200,28200,0
|
|
20240321,170700,352295900,28200,28200,28200,28200,0
|
|
20240321,170600,352295900,28200,28200,28200,28200,0
|
|
20240321,170500,352295900,28200,28200,28200,28200,221
|
|
20240321,170400,352295900,28200,28200,28200,28200,0
|
|
20240321,170300,352295900,28200,28200,28200,28200,0
|
|
20240321,170200,352295900,28200,28200,28200,28200,0
|
|
20240321,170100,352295900,28200,28200,28200,28200,0
|
|
20240321,170000,352295900,28200,28200,28200,28200,0
|
|
20240321,165900,352295900,28200,28200,28200,28200,0
|
|
20240321,165800,352295900,28200,28200,28200,28200,0
|
|
20240321,165700,352295900,28200,28200,28200,28200,0
|
|
20240321,165600,352295900,28200,28200,28200,28200,0
|
|
20240321,165500,352295900,28200,28200,28200,28200,0
|
|
20240321,165400,352295900,28200,28200,28200,28200,0
|
|
20240321,165300,352295900,28200,28200,28200,28200,0
|
|
20240321,165200,352295900,28200,28200,28200,28200,0
|
|
20240321,165100,352295900,28200,28200,28200,28200,0
|
|
20240321,165000,352295900,28200,28200,28200,28200,0
|
|
20240321,164900,352295900,28200,28200,28200,28200,0
|
|
20240321,164800,352295900,28200,28200,28200,28200,0
|
|
20240321,164700,352295900,28200,28200,28200,28200,0
|
|
20240321,164600,352295900,28200,28200,28200,28200,0
|
|
20240321,164500,352295900,28200,28200,28200,28200,0
|
|
20240321,164400,352295900,28200,28200,28200,28200,0
|
|
20240321,164300,352295900,28200,28200,28200,28200,0
|
|
20240321,164200,352295900,28200,28200,28200,28200,0
|
|
20240321,164100,352295900,28200,28200,28200,28200,0
|
|
20240321,164000,352295900,28200,28200,28200,28200,0
|
|
20240321,163900,352295900,28200,28200,28200,28200,0
|
|
20240321,163800,352295900,28200,28200,28200,28200,0
|
|
20240321,163700,352295900,28200,28200,28200,28200,0
|
|
20240321,163600,352295900,28200,28200,28200,28200,0
|
|
20240321,163500,352295900,28200,28200,28200,28200,221
|
|
20240321,163400,352295900,28200,28200,28200,28200,0
|
|
20240321,163300,352295900,28200,28200,28200,28200,0
|
|
20240321,163200,352295900,28200,28200,28200,28200,0
|
|
20240321,163100,352295900,28200,28200,28200,28200,0
|
|
20240321,163000,352295900,28200,28200,28200,28200,0
|
|
20240321,162900,352295900,28200,28200,28200,28200,0
|
|
20240321,162800,352295900,28200,28200,28200,28200,0
|
|
20240321,162700,352295900,28200,28200,28200,28200,0
|
|
20240321,162600,352295900,28200,28200,28200,28200,0
|
|
20240321,162500,352295900,28200,28200,28200,28200,0
|
|
20240321,162400,352295900,28200,28200,28200,28200,0
|
|
20240321,162300,352295900,28200,28200,28200,28200,0
|
|
20240321,162200,352295900,28200,28200,28200,28200,0
|
|
20240321,162100,352295900,28200,28200,28200,28200,0
|
|
20240321,162000,352295900,28200,28200,28200,28200,0
|
|
20240321,161900,352295900,28200,28200,28200,28200,0
|
|
20240321,161800,352295900,28200,28200,28200,28200,0
|
|
20240321,161700,352295900,28200,28200,28200,28200,0
|
|
20240321,161600,352295900,28200,28200,28200,28200,0
|
|
20240321,161500,352295900,28200,28200,28200,28200,0
|
|
20240321,161400,352295900,28200,28200,28200,28200,0
|
|
20240321,161300,352295900,28200,28200,28200,28200,0
|
|
20240321,161200,352295900,28200,28200,28200,28200,0
|
|
20240321,161100,352295900,28200,28200,28200,28200,0
|
|
20240321,161000,352295900,28200,28200,28200,28200,0
|
|
20240321,160900,352295900,28200,28200,28200,28200,0
|
|
20240321,160800,352295900,28200,28200,28200,28200,0
|
|
20240321,160700,352295900,28200,28200,28200,28200,0
|
|
20240321,160600,352295900,28200,28200,28200,28200,0
|
|
20240321,160500,352295900,28200,28200,28200,28200,221
|
|
20240321,160400,352295900,28200,28200,28200,28200,0
|
|
20240321,160300,352295900,28200,28200,28200,28200,0
|
|
20240321,160200,352295900,28200,28200,28200,28200,0
|
|
20240321,160100,352295900,28200,28200,28200,28200,0
|
|
20240321,160000,352295900,28200,28200,28200,28200,0
|
|
20240321,155900,352295900,28200,28200,28200,28200,0
|
|
20240321,155800,352295900,28200,28200,28200,28200,0
|
|
20240321,155700,352295900,28200,28200,28200,28200,0
|
|
20240321,155600,352295900,28200,28200,28200,28200,0
|
|
20240321,155500,352295900,28200,28200,28200,28200,0
|
|
20240321,155400,352295900,28200,28200,28200,28200,0
|
|
20240321,155300,352295900,28200,28200,28200,28200,0
|
|
20240321,155200,352295900,28200,28200,28200,28200,0
|
|
20240321,155100,352295900,28200,28200,28200,28200,0
|
|
20240321,155000,352295900,28200,28200,28200,28200,0
|
|
20240321,154900,352295900,28200,28200,28200,28200,0
|
|
20240321,154800,352295900,28200,28200,28200,28200,0
|
|
20240321,154700,352295900,28200,28200,28200,28200,0
|
|
20240321,154600,352295900,28200,28200,28200,28200,0
|
|
20240321,154500,352295900,28200,28200,28200,28200,0
|
|
20240321,154400,352295900,28200,28200,28200,28200,0
|
|
20240321,154300,352295900,28200,28200,28200,28200,0
|
|
20240321,154200,352295900,28200,28200,28200,28200,0
|
|
20240321,154100,352295900,28200,28200,28200,28200,0
|
|
20240321,154000,352295900,28200,28200,28200,28200,0
|
|
20240321,153900,352295900,28200,28200,28200,28200,0
|
|
20240321,153800,352295900,28200,28200,28200,28200,0
|
|
20240321,153700,352295900,28200,28200,28200,28200,0
|
|
20240321,153600,352295900,28200,28200,28200,28200,0
|
|
20240321,153500,352295900,28200,28200,28200,28200,221
|
|
20240321,153400,352295900,28200,28200,28200,28200,0
|
|
20240321,153300,352295900,28200,28200,28200,28200,0
|
|
20240321,153200,352295900,28200,28200,28200,28200,0
|
|
20240321,153100,352295900,28200,28200,28200,28200,0
|
|
20240321,153000,352295900,28200,28200,28200,28200,221
|
|
20240321,152900,346063700,28050,28050,28050,28050,0
|
|
20240321,152800,346063700,28050,28050,28050,28050,0
|
|
20240321,152700,346063700,28050,28050,28050,28050,0
|
|
20240321,152600,346063700,28050,28050,28050,28050,0
|
|
20240321,152500,346063700,28050,28050,28050,28050,0
|
|
20240321,152400,346063700,28050,28050,28050,28050,0
|
|
20240321,152300,346063700,28050,28050,28050,28050,0
|
|
20240321,152200,346063700,28050,28050,28050,28050,0
|
|
20240321,152100,346063700,28050,28050,28050,28050,0
|
|
20240321,152000,346063700,28050,28050,28050,28050,0
|
|
20240321,151900,346063700,28050,28050,28050,28050,0
|
|
20240321,151800,346063700,28050,28050,28050,28050,1
|
|
20240321,151700,346035650,28050,28100,28100,28050,29
|
|
20240321,151600,345220950,28100,28050,28100,28050,33
|
|
20240321,151500,344293800,28050,28050,28050,28050,1
|
|
20240321,151400,344265750,28000,28000,28000,28000,1
|
|
20240321,151300,344237750,28050,28100,28150,28050,38
|
|
20240321,151200,343171300,27950,27950,27950,27950,1
|
|
20240321,151100,343143350,28100,28100,28100,28100,40
|
|
20240321,151000,342019350,28050,28050,28100,28050,48
|
|
20240321,150900,340671200,28050,28050,28050,28050,12
|
|
20240321,150800,340334600,28100,28050,28100,28050,28
|
|
20240321,150700,339547850,28050,28100,28100,28050,4
|
|
20240321,150600,339435500,28050,28050,28050,28050,23
|
|
20240321,150500,338790350,28050,28050,28050,28050,1
|
|
20240321,150400,338762300,28050,28050,28050,28050,20
|
|
20240321,150300,338201300,28050,28000,28050,28000,5
|
|
20240321,150200,338061100,28000,28000,28050,28000,32
|
|
20240321,150100,337163700,28000,28000,28000,28000,1
|
|
20240321,150000,337135700,28050,28050,28050,28050,31
|
|
20240321,145900,336266150,28050,28050,28050,28050,28
|
|
20240321,145800,335480750,28100,28100,28100,28100,20
|
|
20240321,145700,334918750,28050,28050,28050,28050,0
|
|
20240321,145600,334918750,28050,28050,28050,28050,22
|
|
20240321,145500,334301650,28050,28050,28050,28050,1
|
|
20240321,145400,334273600,28000,28000,28000,28000,1
|
|
20240321,145300,334245600,28050,28050,28050,28050,34
|
|
20240321,145200,333291900,28050,28050,28050,28050,12
|
|
20240321,145100,332955300,28100,28100,28100,28100,31
|
|
20240321,145000,332084200,28100,28100,28100,28100,4
|
|
20240321,144900,331971800,28050,28050,28050,28050,23
|
|
20240321,144800,331326650,28100,28100,28100,28100,0
|
|
20240321,144700,331326650,28100,28050,28100,28050,37
|
|
20240321,144600,330288450,28050,28050,28050,28050,0
|
|
20240321,144500,330288450,28050,28050,28050,28050,35
|
|
20240321,144400,329306700,28100,28100,28100,28100,0
|
|
20240321,144300,329306700,28100,28050,28100,28050,28
|
|
20240321,144200,328521100,28050,28050,28050,28050,0
|
|
20240321,144100,328521100,28050,28050,28050,28050,27
|
|
20240321,144000,327763750,28050,28050,28050,28050,8
|
|
20240321,143900,327539350,28100,28100,28100,28100,27
|
|
20240321,143800,326780650,28050,28050,28050,28050,23
|
|
20240321,143700,326135500,28100,28100,28100,28100,4
|
|
20240321,143600,326023100,28000,28000,28000,28000,0
|
|
20240321,143500,326023100,28000,28000,28000,28000,0
|
|
20240321,143400,326023100,28000,28100,28100,28000,123
|
|
20240321,143300,322576150,28100,28100,28100,28100,4
|
|
20240321,143200,322463750,28050,28050,28100,28050,23
|
|
20240321,143100,321817550,28100,28100,28100,28100,0
|
|
20240321,143000,321817550,28100,28000,28150,28000,187
|
|
20240321,142900,316566250,28000,28100,28100,28000,47
|
|
20240321,142800,315247250,28050,28050,28050,28050,0
|
|
20240321,142700,315247250,28050,28150,28150,28050,36
|
|
20240321,142600,314234850,28100,28100,28100,28100,5
|
|
20240321,142500,314094350,28050,28050,28050,28050,4
|
|
20240321,142400,313982150,28100,28100,28100,28100,48
|
|
20240321,142300,312633350,28100,28150,28150,28100,107
|
|
20240321,142200,309621450,28100,28050,28100,28050,49
|
|
20240321,142100,308244600,28050,28050,28050,28050,2
|
|
20240321,142000,308188500,28050,28100,28150,28050,55
|
|
20240321,141900,306642400,28100,28050,28100,28050,103
|
|
20240321,141800,303748200,28100,28050,28100,28050,36
|
|
20240321,141700,302736950,28000,28000,28050,28000,9
|
|
20240321,141600,302484750,28050,28100,28100,28050,41
|
|
20240321,141500,301333300,28050,28050,28050,28000,6
|
|
20240321,141400,301165100,28050,28100,28100,28050,34
|
|
20240321,141300,300209750,28100,28050,28100,28050,28
|
|
20240321,141200,299424300,28100,28100,28100,28100,1
|
|
20240321,141100,299396200,28100,28050,28100,28050,59
|
|
20240321,141000,297738550,28100,28050,28100,28050,5
|
|
20240321,140900,297598150,28050,28050,28050,28050,25
|
|
20240321,140800,296896900,28050,28050,28050,28050,4
|
|
20240321,140700,296784700,28100,28000,28100,28000,37
|
|
20240321,140600,295745200,28050,28050,28050,28050,23
|
|
20240321,140500,295100050,28100,28050,28100,28050,58
|
|
20240321,140400,293470550,28100,28100,28100,28100,19
|
|
20240321,140300,292936650,28050,28050,28050,28000,27
|
|
20240321,140200,292179400,28000,28050,28050,28000,17
|
|
20240321,140100,291702650,28000,28000,28000,28000,2
|
|
20240321,140000,291646650,27950,28000,28050,27950,21
|
|
20240321,135900,291057850,28000,28000,28000,28000,64
|
|
20240321,135800,289265850,28000,28000,28000,28000,2
|
|
20240321,135700,289209850,28050,28050,28050,28050,43
|
|
20240321,135600,288003700,28000,28000,28000,28000,5
|
|
20240321,135500,287863700,28050,28050,28100,28050,44
|
|
20240321,135400,286628700,28000,28050,28050,28000,6
|
|
20240321,135300,286460500,28000,28000,28050,28000,21
|
|
20240321,135200,285871750,27950,28050,28050,27950,6
|
|
20240321,135100,285703650,28050,28100,28100,28050,18
|
|
20240321,135000,285198700,28100,28050,28100,28050,45
|
|
20240321,134900,283934250,28050,28050,28100,28050,7
|
|
20240321,134800,283737850,28050,28000,28050,27950,33
|
|
20240321,134700,282813550,28050,28050,28050,28050,4
|
|
20240321,134600,282701350,28000,28050,28050,28000,58
|
|
20240321,134500,281074750,28000,28000,28000,28000,23
|
|
20240321,134400,280430750,28000,28050,28050,28000,52
|
|
20240321,134300,278972350,28000,28000,28000,28000,4
|
|
20240321,134200,278860350,28000,28050,28050,28000,34
|
|
20240321,134100,277906750,28050,28050,28050,28000,44
|
|
20240321,134000,276673800,28000,28050,28050,28000,35
|
|
20240321,133900,275692250,28050,28050,28050,28050,20
|
|
20240321,133800,275131250,28050,28050,28050,28050,17
|
|
20240321,133700,274654400,28050,28100,28100,28050,31
|
|
20240321,133600,273783900,28050,28100,28100,28050,23
|
|
20240321,133500,273137750,28050,28050,28050,28050,0
|
|
20240321,133400,273137750,28050,28100,28100,28000,65
|
|
20240321,133300,271312850,28100,28100,28100,28100,0
|
|
20240321,133200,271312850,28100,28100,28100,28050,39
|
|
20240321,133100,270217150,28050,28100,28100,28050,6
|
|
20240321,133000,270048700,28050,28100,28100,28050,40
|
|
20240321,132900,268925900,28050,28050,28050,28050,20
|
|
20240321,132800,268364900,28100,28050,28100,28050,20
|
|
20240321,132700,267803150,28100,28050,28100,28000,30
|
|
20240321,132600,266961600,28050,28100,28100,28050,17
|
|
20240321,132500,266484000,28100,28050,28100,28050,3
|
|
20240321,132400,266399800,28050,28000,28050,28000,20
|
|
20240321,132300,265839650,28050,28050,28050,28050,38
|
|
20240321,132200,264773750,28050,28050,28050,28050,7
|
|
20240321,132100,264577400,28100,28100,28100,28100,46
|
|
20240321,132000,263284800,28050,28050,28050,28050,26
|
|
20240321,131900,262555500,28100,28050,28100,28050,41
|
|
20240321,131800,261403500,28050,28050,28050,28050,1
|
|
20240321,131700,261375450,28100,28050,28100,28050,38
|
|
20240321,131600,260309400,28000,28050,28050,28000,6
|
|
20240321,131500,260141150,28050,28100,28100,28050,39
|
|
20240321,131400,259045350,28050,28000,28050,28000,14
|
|
20240321,131300,258652750,28050,28100,28100,28050,48
|
|
20240321,131200,257304500,28050,28050,28050,28050,5
|
|
20240321,131100,257164250,28050,28100,28100,28050,23
|
|
20240321,131000,256518000,28050,28050,28050,28050,14
|
|
20240321,130900,256125300,28000,28050,28050,28000,15
|
|
20240321,130800,255704750,28100,28100,28100,28050,55
|
|
20240321,130700,254159350,28100,28050,28100,28050,6
|
|
20240321,130600,253990850,28050,28050,28050,28000,25
|
|
20240321,130500,253289750,28050,28050,28100,28050,21
|
|
20240321,130400,252699900,28100,28100,28100,28100,37
|
|
20240321,130300,251660200,28050,28050,28100,28050,20
|
|
20240321,130200,251098450,28050,28050,28050,28050,23
|
|
20240321,130100,250453300,28050,28050,28100,28050,7
|
|
20240321,130000,250256750,28050,28050,28050,28050,29
|
|
20240321,125900,249443300,28000,28050,28050,28000,18
|
|
20240321,125800,248938500,28050,28050,28050,28050,29
|
|
20240321,125700,248125050,28000,28000,28000,28000,3
|
|
20240321,125600,248041050,28050,27950,28050,27950,41
|
|
20240321,125500,246892350,27950,28000,28000,27950,8
|
|
20240321,125400,246668450,28000,28000,28000,27950,59
|
|
20240321,125300,245016650,27950,27950,27950,27950,4
|
|
20240321,125200,244904850,28000,28000,28000,28000,41
|
|
20240321,125100,243756850,27950,27950,28000,27950,32
|
|
20240321,125000,242862250,28000,28000,28000,28000,19
|
|
20240321,124900,242330250,27900,27900,27900,27900,1
|
|
20240321,124800,242302350,27950,28000,28000,27950,31
|
|
20240321,124700,241435750,28000,28000,28000,27950,42
|
|
20240321,124600,240259850,27950,27950,27950,27950,2
|
|
20240321,124500,240203950,28000,27950,28000,27900,30
|
|
20240321,124400,239364300,27950,28000,28000,27950,27
|
|
20240321,124300,238609450,27950,28000,28000,27950,51
|
|
20240321,124200,237181650,27950,27950,27950,27950,2
|
|
20240321,124100,237125750,28000,27950,28000,27900,62
|
|
20240321,124000,235392000,28000,28000,28000,28000,37
|
|
20240321,123900,234356000,28000,28000,28000,27950,7
|
|
20240321,123800,234160100,28000,28050,28050,28000,24
|
|
20240321,123700,233487900,28050,28050,28100,28050,36
|
|
20240321,123600,232476500,28050,28100,28100,28050,17
|
|
20240321,123500,231998900,28050,28000,28050,28000,27
|
|
20240321,123400,231241650,28050,28050,28050,28000,44
|
|
20240321,123300,230008650,28000,28050,28050,28000,25
|
|
20240321,123200,229307500,28000,28000,28000,28000,4
|
|
20240321,123100,229195500,28000,28050,28050,28000,56
|
|
20240321,123000,227624850,28000,28000,28000,28000,23
|
|
20240321,122900,226980850,28000,28050,28050,28000,53
|
|
20240321,122800,225494500,28050,28050,28050,28050,4
|
|
20240321,122700,225382300,28050,28050,28050,28050,42
|
|
20240321,122600,224204200,28100,28050,28100,28050,37
|
|
20240321,122500,223164650,28100,28050,28100,28050,18
|
|
20240321,122400,222658950,28100,28050,28100,28050,6
|
|
20240321,122300,222490450,28050,28050,28050,28000,61
|
|
20240321,122200,220779550,28050,28050,28100,28050,42
|
|
20240321,122100,219599500,28050,28100,28100,28050,5
|
|
20240321,122000,219459050,28050,28050,28100,28050,74
|
|
20240321,121900,217380950,28050,28050,28050,28050,2
|
|
20240321,121800,217324850,28050,28050,28100,28050,70
|
|
20240321,121700,215358950,28050,28050,28050,28050,7
|
|
20240321,121600,215162600,28050,28100,28100,28050,74
|
|
20240321,121500,213084400,28050,28050,28050,28050,2
|
|
20240321,121400,213028300,28100,28100,28100,28050,36
|
|
20240321,121300,212016900,28100,28050,28100,28050,38
|
|
20240321,121200,210950250,28050,28050,28050,28050,132
|
|
20240321,121100,207247650,28050,28000,28050,28000,23
|
|
20240321,121000,206602650,28000,28050,28050,28000,41
|
|
20240321,120900,205452800,28000,28050,28050,28000,39
|
|
20240321,120800,204360050,28000,28000,28050,28000,11
|
|
20240321,120700,204051850,27900,27900,27900,27900,0
|
|
20240321,120600,204051850,27900,28000,28050,27900,10
|
|
20240321,120500,203772000,28000,28000,28050,28000,41
|
|
20240321,120400,202622900,27950,27950,27950,27950,1
|
|
20240321,120300,202594950,27950,28000,28000,27750,323
|
|
20240321,120200,193597350,28000,28000,28050,28000,43
|
|
20240321,120100,192392600,28050,28050,28050,28050,23
|
|
20240321,120000,191747450,28050,28000,28050,28000,22
|
|
20240321,115900,191130650,28000,28000,28050,28000,33
|
|
20240321,115800,190205150,28000,28050,28050,28000,47
|
|
20240321,115700,188888150,28050,28050,28050,28050,30
|
|
20240321,115600,188046650,28050,28000,28050,28000,31
|
|
20240321,115500,187177150,28000,28050,28050,28000,76
|
|
20240321,115400,185046750,28000,28000,28000,28000,2
|
|
20240321,115300,184990750,28050,28050,28050,28000,50
|
|
20240321,115200,183588350,28000,27950,28000,27950,6
|
|
20240321,115100,183420450,28000,28000,28000,28000,29
|
|
20240321,115000,182608450,27950,27950,27950,27950,3
|
|
20240321,114900,182524600,27950,28000,28000,27950,19
|
|
20240321,114800,181992800,27950,27950,28000,27950,30
|
|
20240321,114700,181154100,27950,27950,27950,27950,0
|
|
20240321,114600,181154100,27950,27900,27950,27900,14
|
|
20240321,114500,180763150,27950,27950,27950,27950,4
|
|
20240321,114400,180651350,27950,27950,27950,27900,17
|
|
20240321,114300,180176250,27900,27950,27950,27900,5
|
|
20240321,114200,180036700,27950,27900,27950,27900,17
|
|
20240321,114100,179561650,27950,27900,27950,27900,5
|
|
20240321,114000,179422000,27950,28000,28000,27950,17
|
|
20240321,113900,178946100,28000,28000,28000,28000,24
|
|
20240321,113800,178274100,28000,28000,28000,28000,5
|
|
20240321,113700,178134100,28050,28000,28050,28000,40
|
|
20240321,113600,177013350,28000,28000,28000,28000,47
|
|
20240321,113500,175697350,28000,28000,28000,28000,7
|
|
20240321,113400,175501350,27950,27950,27950,27950,29
|
|
20240321,113300,174690800,27950,27950,27950,27950,1
|
|
20240321,113200,174662850,27900,27900,27900,27900,0
|
|
20240321,113100,174662850,27900,28000,28000,27850,71
|
|
20240321,113000,172680500,28050,28000,28050,28000,40
|
|
20240321,112900,171559700,28000,28000,28000,28000,3
|
|
20240321,112800,171475700,28050,28050,28100,28050,55
|
|
20240321,112700,169932200,28000,28050,28050,28000,65
|
|
20240321,112600,168109050,28050,28100,28100,28050,17
|
|
20240321,112500,167631450,28050,28050,28100,28050,19
|
|
20240321,112400,167098350,28050,28100,28100,28050,18
|
|
20240321,112300,166592650,28050,28050,28050,28050,24
|
|
20240321,112200,165919450,28050,28100,28100,28050,8
|
|
20240321,112100,165694850,28050,28050,28050,28000,14
|
|
20240321,112000,165302250,28000,28000,28000,28000,0
|
|
20240321,111900,165302250,28000,27950,28050,27950,71
|
|
20240321,111800,163314800,27950,27950,28000,27950,111
|
|
20240321,111700,160212150,27950,28000,28000,27950,514
|
|
20240321,111600,145844150,28000,28000,28000,28000,24
|
|
20240321,111500,145172150,28000,28050,28050,28000,73
|
|
20240321,111400,143127200,28000,28000,28000,28000,3
|
|
20240321,111300,143043200,28000,28000,28000,28000,3
|
|
20240321,111200,142959200,28050,28050,28050,28000,47
|
|
20240321,111100,141642250,28000,28000,28000,28000,2
|
|
20240321,111000,141586250,28050,28000,28050,28000,17
|
|
20240321,110900,141109500,28000,28000,28000,28000,26
|
|
20240321,110800,140381500,28050,28050,28050,28050,19
|
|
20240321,110700,139848550,28000,28000,28000,28000,4
|
|
20240321,110600,139736550,28050,28050,28100,28050,16
|
|
20240321,110500,139287700,28050,28000,28100,28000,25
|
|
20240321,110400,138586350,28050,28050,28050,28050,16
|
|
20240321,110300,138137550,28050,28000,28050,28000,19
|
|
20240321,110200,137604800,28000,28050,28050,28000,42
|
|
20240321,110100,136427950,28050,28050,28050,28000,46
|
|
20240321,110000,135137750,28000,28050,28050,28000,5
|
|
20240321,105900,134997700,28050,28000,28050,28000,17
|
|
20240321,105800,134520950,28000,28000,28000,28000,23
|
|
20240321,105700,133876950,28000,28050,28050,28000,21
|
|
20240321,105600,133288200,28050,28050,28050,28050,31
|
|
20240321,105500,132418650,28000,28000,28050,28000,18
|
|
20240321,105400,131914450,28050,28000,28100,28000,46
|
|
20240321,105300,130623550,28000,28050,28050,28000,3
|
|
20240321,105200,130539500,28050,28050,28050,28050,48
|
|
20240321,105100,129193100,28000,28050,28050,28000,11
|
|
20240321,105000,128884600,28050,28050,28100,28050,30
|
|
20240321,104900,128041850,28050,28050,28050,28050,97
|
|
20240321,104800,125321000,28100,28100,28100,28050,66
|
|
20240321,104700,123467700,28050,28000,28050,28000,8
|
|
20240321,104600,123243400,28050,28050,28050,28050,5
|
|
20240321,104500,123103150,28000,28000,28050,28000,31
|
|
20240321,104400,122234000,28000,28000,28050,28000,27
|
|
20240321,104300,121477100,28050,28000,28050,28000,19
|
|
20240321,104200,120944350,28050,27950,28050,27950,18
|
|
20240321,104100,120440300,28000,27950,28000,27950,17
|
|
20240321,104000,119964400,28000,28050,28050,28000,28
|
|
20240321,103900,119179100,28000,28000,28050,28000,19
|
|
20240321,103800,118646350,27950,27950,28000,27950,24
|
|
20240321,103700,117975500,27950,27950,27950,27950,6
|
|
20240321,103600,117807800,27950,28000,28000,27950,38
|
|
20240321,103500,116743950,27950,27950,28000,27950,8
|
|
20240321,103400,116520150,27950,27950,27950,27950,3
|
|
20240321,103300,116436300,27950,27950,27950,27950,24
|
|
20240321,103200,115765500,27950,28000,28000,27950,23
|
|
20240321,103100,115121750,27950,27900,27950,27900,14
|
|
20240321,103000,114730550,27900,28000,28000,27900,37
|
|
20240321,102900,113695700,27950,27900,27950,27900,13
|
|
20240321,102800,113332600,27900,27900,27900,27900,2
|
|
20240321,102700,113276800,27950,27950,27950,27950,15
|
|
20240321,102600,112857550,27850,27950,27950,27850,6
|
|
20240321,102500,112690250,28000,28000,28000,28000,49
|
|
20240321,102400,111318250,28000,28000,28000,28000,5
|
|
20240321,102300,111178250,28000,28000,28000,27950,67
|
|
20240321,102200,109303400,28000,28000,28000,28000,4
|
|
20240321,102100,109191400,27950,27950,27950,27950,17
|
|
20240321,102000,108716250,27900,27900,27900,27900,8
|
|
20240321,101900,108493050,27900,27950,27950,27900,39
|
|
20240321,101800,107403700,27950,27900,27950,27900,16
|
|
20240321,101700,106956550,27950,27950,27950,27950,20
|
|
20240321,101600,106397550,27900,27900,27950,27900,55
|
|
20240321,101500,104862300,27950,27850,27950,27850,13
|
|
20240321,101400,104499750,27900,27900,27900,27900,23
|
|
20240321,101300,103858050,27900,27900,27900,27900,0
|
|
20240321,101200,103858050,27900,27900,27900,27900,0
|
|
20240321,101100,103858050,27900,27900,27900,27900,1
|
|
20240321,101000,103830150,27900,27950,27950,27900,6
|
|
20240321,100900,103662500,27950,27900,27950,27900,42
|
|
20240321,100800,102489750,27950,27950,27950,27950,47
|
|
20240321,100700,101176100,27950,27950,27950,27950,15
|
|
20240321,100600,100756850,27950,27950,27950,27950,0
|
|
20240321,100500,100756850,27950,27850,27950,27850,70
|
|
20240321,100400,98804450,27850,27900,27900,27850,23
|
|
20240321,100300,98162900,27900,27900,27900,27900,0
|
|
20240321,100200,98162900,27900,27850,27900,27850,43
|
|
20240321,100100,96964350,27850,27850,27850,27850,54
|
|
20240321,100000,95460450,27900,27900,27900,27900,27
|
|
20240321,095900,94707150,27900,27900,27950,27900,34
|
|
20240321,095800,93758350,27900,27900,27900,27900,15
|
|
20240321,095700,93339850,27900,27900,27900,27900,45
|
|
20240321,095600,92084350,27900,27900,27900,27900,20
|
|
20240321,095500,91526350,27900,27900,27900,27900,21
|
|
20240321,095400,90940450,27900,27950,27950,27900,42
|
|
20240321,095300,89768550,27800,27800,27800,27800,0
|
|
20240321,095200,89768550,27800,27950,27950,27800,17
|
|
20240321,095100,89294950,27900,27850,27900,27850,46
|
|
20240321,095000,88013000,27850,27850,27850,27850,15
|
|
20240321,094900,87595250,27850,27850,27850,27850,38
|
|
20240321,094800,86536950,27800,27800,27800,27800,11
|
|
20240321,094700,86231150,27800,27850,27850,27800,467
|
|
20240321,094600,73226450,27600,27800,27800,27600,204
|
|
20240321,094500,67583000,27800,27800,27800,27800,109
|
|
20240321,094400,64552800,27800,27800,27800,27800,15
|
|
20240321,094300,64135800,27800,27800,27800,27800,13
|
|
20240321,094200,63774400,27800,27800,27800,27800,6
|
|
20240321,094100,63607600,27800,27800,27800,27800,74
|
|
20240321,094000,61550400,27800,27800,27850,27800,186
|
|
20240321,093900,56372650,27750,27800,27800,27750,55
|
|
20240321,093800,54846150,27800,27800,27800,27800,17
|
|
20240321,093700,54373550,27750,27800,27800,27750,46
|
|
20240321,093600,53094800,27800,27800,27800,27800,3
|
|
20240321,093500,53011400,27800,27800,27800,27800,0
|
|
20240321,093400,53011400,27800,27800,27800,27800,28
|
|
20240321,093300,52233000,27850,27850,27850,27850,46
|
|
20240321,093200,50951900,27800,27800,27800,27800,2
|
|
20240321,093100,50896300,27750,27750,27750,27750,0
|
|
20240321,093000,50896300,27750,27750,27750,27750,42
|
|
20240321,092900,49730800,27750,27750,27750,27750,4
|
|
20240321,092800,49619800,27750,27750,27750,27750,0
|
|
20240321,092700,49619800,27750,27750,27750,27750,42
|
|
20240321,092600,48454300,27750,27800,27800,27750,47
|
|
20240321,092500,47147750,27800,27800,27800,27800,0
|
|
20240321,092400,47147750,27800,27800,27800,27800,2
|
|
20240321,092300,47092150,27800,27850,27850,27800,105
|
|
20240321,092200,44170900,27850,27850,27850,27850,3
|
|
20240321,092100,44087350,27800,27800,27800,27800,41
|
|
20240321,092000,42947550,27850,27850,27850,27850,2
|
|
20240321,091900,42891850,27800,27800,27800,27800,85
|
|
20240321,091800,40528850,27800,27800,27800,27800,1
|
|
20240321,091700,40501050,27800,27800,27800,27800,4
|
|
20240321,091600,40389850,27600,27600,27600,27600,1
|
|
20240321,091500,40362250,27800,27800,27800,27800,1
|
|
20240321,091400,40334450,27600,27600,27600,27600,1
|
|
20240321,091300,40306850,27600,27750,27750,27600,127
|
|
20240321,091200,36796700,27750,27750,27750,27750,121
|
|
20240321,091100,33438950,27700,27750,27750,27700,5
|
|
20240321,091000,33300400,27550,27650,27650,27550,257
|
|
20240321,090900,26213400,27750,27750,27750,27750,46
|
|
20240321,090800,24936900,27700,27700,27700,27550,262
|
|
20240321,090700,17704150,27850,27650,27850,27650,2
|
|
20240321,090600,17648650,27550,27800,27800,27550,147
|
|
20240321,090500,13579450,27750,27750,27750,27750,349
|
|
20240321,090400,3894700,27750,27750,27750,27750,2
|
|
20240321,090300,3839200,27700,27700,27700,27700,2
|
|
20240321,090200,3783800,27750,27750,27750,27750,46
|
|
20240321,090100,2507300,27600,27600,27600,27600,5
|
|
20240321,090000,2369300,27550,27550,27550,27550,86
|