648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194500,203974900,28650,28650,28650,28650,183
|
|
20240327,194400,203974900,28650,28650,28650,28650,0
|
|
20240327,194300,203974900,28650,28650,28650,28650,0
|
|
20240327,194200,203974900,28650,28650,28650,28650,0
|
|
20240327,194100,203974900,28650,28650,28650,28650,0
|
|
20240327,194000,203974900,28650,28650,28650,28650,0
|
|
20240327,193900,203974900,28650,28650,28650,28650,0
|
|
20240327,193800,203974900,28650,28650,28650,28650,0
|
|
20240327,193700,203974900,28650,28650,28650,28650,0
|
|
20240327,193600,203974900,28650,28650,28650,28650,0
|
|
20240327,193500,203974900,28650,28650,28650,28650,0
|
|
20240327,193400,203974900,28650,28650,28650,28650,0
|
|
20240327,193300,203974900,28650,28650,28650,28650,0
|
|
20240327,193200,203974900,28650,28650,28650,28650,0
|
|
20240327,193100,203974900,28650,28650,28650,28650,0
|
|
20240327,193000,203974900,28650,28650,28650,28650,0
|
|
20240327,192900,203974900,28650,28650,28650,28650,0
|
|
20240327,192800,203974900,28650,28650,28650,28650,0
|
|
20240327,192700,203974900,28650,28650,28650,28650,0
|
|
20240327,192600,203974900,28650,28650,28650,28650,0
|
|
20240327,192500,203974900,28650,28650,28650,28650,0
|
|
20240327,192400,203974900,28650,28650,28650,28650,0
|
|
20240327,192300,203974900,28650,28650,28650,28650,0
|
|
20240327,192200,203974900,28650,28650,28650,28650,0
|
|
20240327,192100,203974900,28650,28650,28650,28650,0
|
|
20240327,192000,203974900,28650,28650,28650,28650,0
|
|
20240327,191900,203974900,28650,28650,28650,28650,0
|
|
20240327,191800,203974900,28650,28650,28650,28650,0
|
|
20240327,191700,203974900,28650,28650,28650,28650,0
|
|
20240327,191600,203974900,28650,28650,28650,28650,0
|
|
20240327,191500,203974900,28650,28650,28650,28650,183
|
|
20240327,191400,203974900,28650,28650,28650,28650,0
|
|
20240327,191300,203974900,28650,28650,28650,28650,0
|
|
20240327,191200,203974900,28650,28650,28650,28650,0
|
|
20240327,191100,203974900,28650,28650,28650,28650,0
|
|
20240327,191000,203974900,28650,28650,28650,28650,0
|
|
20240327,190900,203974900,28650,28650,28650,28650,0
|
|
20240327,190800,203974900,28650,28650,28650,28650,0
|
|
20240327,190700,203974900,28650,28650,28650,28650,0
|
|
20240327,190600,203974900,28650,28650,28650,28650,0
|
|
20240327,190500,203974900,28650,28650,28650,28650,0
|
|
20240327,190400,203974900,28650,28650,28650,28650,0
|
|
20240327,190300,203974900,28650,28650,28650,28650,0
|
|
20240327,190200,203974900,28650,28650,28650,28650,0
|
|
20240327,190100,203974900,28650,28650,28650,28650,0
|
|
20240327,190000,203974900,28650,28650,28650,28650,0
|
|
20240327,185900,203974900,28650,28650,28650,28650,0
|
|
20240327,185800,203974900,28650,28650,28650,28650,0
|
|
20240327,185700,203974900,28650,28650,28650,28650,0
|
|
20240327,185600,203974900,28650,28650,28650,28650,0
|
|
20240327,185500,203974900,28650,28650,28650,28650,0
|
|
20240327,185400,203974900,28650,28650,28650,28650,0
|
|
20240327,185300,203974900,28650,28650,28650,28650,0
|
|
20240327,185200,203974900,28650,28650,28650,28650,0
|
|
20240327,185100,203974900,28650,28650,28650,28650,0
|
|
20240327,185000,203974900,28650,28650,28650,28650,0
|
|
20240327,184900,203974900,28650,28650,28650,28650,0
|
|
20240327,184800,203974900,28650,28650,28650,28650,0
|
|
20240327,184700,203974900,28650,28650,28650,28650,0
|
|
20240327,184600,203974900,28650,28650,28650,28650,0
|
|
20240327,184500,203974900,28650,28650,28650,28650,183
|
|
20240327,184400,203974900,28650,28650,28650,28650,0
|
|
20240327,184300,203974900,28650,28650,28650,28650,0
|
|
20240327,184200,203974900,28650,28650,28650,28650,0
|
|
20240327,184100,203974900,28650,28650,28650,28650,0
|
|
20240327,184000,203974900,28650,28650,28650,28650,0
|
|
20240327,183900,203974900,28650,28650,28650,28650,0
|
|
20240327,183800,203974900,28650,28650,28650,28650,0
|
|
20240327,183700,203974900,28650,28650,28650,28650,0
|
|
20240327,183600,203974900,28650,28650,28650,28650,0
|
|
20240327,183500,203974900,28650,28650,28650,28650,0
|
|
20240327,183400,203974900,28650,28650,28650,28650,0
|
|
20240327,183300,203974900,28650,28650,28650,28650,0
|
|
20240327,183200,203974900,28650,28650,28650,28650,0
|
|
20240327,183100,203974900,28650,28650,28650,28650,0
|
|
20240327,183000,203974900,28650,28650,28650,28650,0
|
|
20240327,182900,203974900,28650,28650,28650,28650,0
|
|
20240327,182800,203974900,28650,28650,28650,28650,0
|
|
20240327,182700,203974900,28650,28650,28650,28650,0
|
|
20240327,182600,203974900,28650,28650,28650,28650,0
|
|
20240327,182500,203974900,28650,28650,28650,28650,0
|
|
20240327,182400,203974900,28650,28650,28650,28650,0
|
|
20240327,182300,203974900,28650,28650,28650,28650,0
|
|
20240327,182200,203974900,28650,28650,28650,28650,0
|
|
20240327,182100,203974900,28650,28650,28650,28650,0
|
|
20240327,182000,203974900,28650,28650,28650,28650,0
|
|
20240327,181900,203974900,28650,28650,28650,28650,0
|
|
20240327,181800,203974900,28650,28650,28650,28650,0
|
|
20240327,181700,203974900,28650,28650,28650,28650,0
|
|
20240327,181600,203974900,28650,28650,28650,28650,0
|
|
20240327,181500,203974900,28650,28650,28650,28650,183
|
|
20240327,181400,203974900,28650,28650,28650,28650,0
|
|
20240327,181300,203974900,28650,28650,28650,28650,0
|
|
20240327,181200,203974900,28650,28650,28650,28650,0
|
|
20240327,181100,203974900,28650,28650,28650,28650,0
|
|
20240327,181000,203974900,28650,28650,28650,28650,0
|
|
20240327,180900,203974900,28650,28650,28650,28650,0
|
|
20240327,180800,203974900,28650,28650,28650,28650,0
|
|
20240327,180700,203974900,28650,28650,28650,28650,0
|
|
20240327,180600,203974900,28650,28650,28650,28650,0
|
|
20240327,180500,203974900,28650,28650,28650,28650,0
|
|
20240327,180400,203974900,28650,28650,28650,28650,0
|
|
20240327,180300,203974900,28650,28650,28650,28650,0
|
|
20240327,180200,203974900,28650,28650,28650,28650,0
|
|
20240327,180100,203974900,28650,28650,28650,28650,0
|
|
20240327,180000,203974900,28650,28650,28650,28650,0
|
|
20240327,175900,203974900,28650,28650,28650,28650,0
|
|
20240327,175800,203974900,28650,28650,28650,28650,0
|
|
20240327,175700,203974900,28650,28650,28650,28650,0
|
|
20240327,175600,203974900,28650,28650,28650,28650,0
|
|
20240327,175500,203974900,28650,28650,28650,28650,0
|
|
20240327,175400,203974900,28650,28650,28650,28650,0
|
|
20240327,175300,203974900,28650,28650,28650,28650,0
|
|
20240327,175200,203974900,28650,28650,28650,28650,0
|
|
20240327,175100,203974900,28650,28650,28650,28650,0
|
|
20240327,175000,203974900,28650,28650,28650,28650,0
|
|
20240327,174900,203974900,28650,28650,28650,28650,0
|
|
20240327,174800,203974900,28650,28650,28650,28650,0
|
|
20240327,174700,203974900,28650,28650,28650,28650,0
|
|
20240327,174600,203974900,28650,28650,28650,28650,0
|
|
20240327,174500,203974900,28650,28650,28650,28650,183
|
|
20240327,174400,203974900,28650,28650,28650,28650,0
|
|
20240327,174300,203974900,28650,28650,28650,28650,0
|
|
20240327,174200,203974900,28650,28650,28650,28650,0
|
|
20240327,174100,203974900,28650,28650,28650,28650,0
|
|
20240327,174000,203974900,28650,28650,28650,28650,0
|
|
20240327,173900,203974900,28650,28650,28650,28650,0
|
|
20240327,173800,203974900,28650,28650,28650,28650,0
|
|
20240327,173700,203974900,28650,28650,28650,28650,0
|
|
20240327,173600,203974900,28650,28650,28650,28650,0
|
|
20240327,173500,203974900,28650,28650,28650,28650,0
|
|
20240327,173400,203974900,28650,28650,28650,28650,0
|
|
20240327,173300,203974900,28650,28650,28650,28650,0
|
|
20240327,173200,203974900,28650,28650,28650,28650,0
|
|
20240327,173100,203974900,28650,28650,28650,28650,0
|
|
20240327,173000,203974900,28650,28650,28650,28650,0
|
|
20240327,172900,203974900,28650,28650,28650,28650,0
|
|
20240327,172800,203974900,28650,28650,28650,28650,0
|
|
20240327,172700,203974900,28650,28650,28650,28650,0
|
|
20240327,172600,203974900,28650,28650,28650,28650,0
|
|
20240327,172500,203974900,28650,28650,28650,28650,0
|
|
20240327,172400,203974900,28650,28650,28650,28650,0
|
|
20240327,172300,203974900,28650,28650,28650,28650,0
|
|
20240327,172200,203974900,28650,28650,28650,28650,0
|
|
20240327,172100,203974900,28650,28650,28650,28650,0
|
|
20240327,172000,203974900,28650,28650,28650,28650,0
|
|
20240327,171900,203974900,28650,28650,28650,28650,0
|
|
20240327,171800,203974900,28650,28650,28650,28650,0
|
|
20240327,171700,203974900,28650,28650,28650,28650,0
|
|
20240327,171600,203974900,28650,28650,28650,28650,0
|
|
20240327,171500,203974900,28650,28650,28650,28650,183
|
|
20240327,171400,203974900,28650,28650,28650,28650,0
|
|
20240327,171300,203974900,28650,28650,28650,28650,0
|
|
20240327,171200,203974900,28650,28650,28650,28650,0
|
|
20240327,171100,203974900,28650,28650,28650,28650,0
|
|
20240327,171000,203974900,28650,28650,28650,28650,0
|
|
20240327,170900,203974900,28650,28650,28650,28650,0
|
|
20240327,170800,203974900,28650,28650,28650,28650,0
|
|
20240327,170700,203974900,28650,28650,28650,28650,0
|
|
20240327,170600,203974900,28650,28650,28650,28650,0
|
|
20240327,170500,203974900,28650,28650,28650,28650,0
|
|
20240327,170400,203974900,28650,28650,28650,28650,0
|
|
20240327,170300,203974900,28650,28650,28650,28650,0
|
|
20240327,170200,203974900,28650,28650,28650,28650,0
|
|
20240327,170100,203974900,28650,28650,28650,28650,0
|
|
20240327,170000,203974900,28650,28650,28650,28650,0
|
|
20240327,165900,203974900,28650,28650,28650,28650,0
|
|
20240327,165800,203974900,28650,28650,28650,28650,0
|
|
20240327,165700,203974900,28650,28650,28650,28650,0
|
|
20240327,165600,203974900,28650,28650,28650,28650,0
|
|
20240327,165500,203974900,28650,28650,28650,28650,0
|
|
20240327,165400,203974900,28650,28650,28650,28650,0
|
|
20240327,165300,203974900,28650,28650,28650,28650,0
|
|
20240327,165200,203974900,28650,28650,28650,28650,0
|
|
20240327,165100,203974900,28650,28650,28650,28650,0
|
|
20240327,165000,203974900,28650,28650,28650,28650,0
|
|
20240327,164900,203974900,28650,28650,28650,28650,0
|
|
20240327,164800,203974900,28650,28650,28650,28650,0
|
|
20240327,164700,203974900,28650,28650,28650,28650,0
|
|
20240327,164600,203974900,28650,28650,28650,28650,0
|
|
20240327,164500,203974900,28650,28650,28650,28650,183
|
|
20240327,164400,203974900,28650,28650,28650,28650,0
|
|
20240327,164300,203974900,28650,28650,28650,28650,0
|
|
20240327,164200,203974900,28650,28650,28650,28650,0
|
|
20240327,164100,203974900,28650,28650,28650,28650,0
|
|
20240327,164000,203974900,28650,28650,28650,28650,0
|
|
20240327,163900,203974900,28650,28650,28650,28650,0
|
|
20240327,163800,203974900,28650,28650,28650,28650,0
|
|
20240327,163700,203974900,28650,28650,28650,28650,0
|
|
20240327,163600,203974900,28650,28650,28650,28650,0
|
|
20240327,163500,203974900,28650,28650,28650,28650,0
|
|
20240327,163400,203974900,28650,28650,28650,28650,0
|
|
20240327,163300,203974900,28650,28650,28650,28650,0
|
|
20240327,163200,203974900,28650,28650,28650,28650,0
|
|
20240327,163100,203974900,28650,28650,28650,28650,0
|
|
20240327,163000,203974900,28650,28650,28650,28650,0
|
|
20240327,162900,203974900,28650,28650,28650,28650,0
|
|
20240327,162800,203974900,28650,28650,28650,28650,0
|
|
20240327,162700,203974900,28650,28650,28650,28650,0
|
|
20240327,162600,203974900,28650,28650,28650,28650,0
|
|
20240327,162500,203974900,28650,28650,28650,28650,0
|
|
20240327,162400,203974900,28650,28650,28650,28650,0
|
|
20240327,162300,203974900,28650,28650,28650,28650,0
|
|
20240327,162200,203974900,28650,28650,28650,28650,0
|
|
20240327,162100,203974900,28650,28650,28650,28650,0
|
|
20240327,162000,203974900,28650,28650,28650,28650,0
|
|
20240327,161900,203974900,28650,28650,28650,28650,0
|
|
20240327,161800,203974900,28650,28650,28650,28650,0
|
|
20240327,161700,203974900,28650,28650,28650,28650,0
|
|
20240327,161600,203974900,28650,28650,28650,28650,0
|
|
20240327,161500,203974900,28650,28650,28650,28650,183
|
|
20240327,161400,203974900,28650,28650,28650,28650,0
|
|
20240327,161300,203974900,28650,28650,28650,28650,0
|
|
20240327,161200,203974900,28650,28650,28650,28650,0
|
|
20240327,161100,203974900,28650,28650,28650,28650,0
|
|
20240327,161000,203974900,28650,28650,28650,28650,0
|
|
20240327,160900,203974900,28650,28650,28650,28650,0
|
|
20240327,160800,203974900,28650,28650,28650,28650,0
|
|
20240327,160700,203974900,28650,28650,28650,28650,0
|
|
20240327,160600,203974900,28650,28650,28650,28650,0
|
|
20240327,160500,203974900,28650,28650,28650,28650,0
|
|
20240327,160400,203974900,28650,28650,28650,28650,0
|
|
20240327,160300,203974900,28650,28650,28650,28650,0
|
|
20240327,160200,203974900,28650,28650,28650,28650,0
|
|
20240327,160100,203974900,28650,28650,28650,28650,0
|
|
20240327,160000,203974900,28650,28650,28650,28650,0
|
|
20240327,155900,203974900,28650,28650,28650,28650,0
|
|
20240327,155800,203974900,28650,28650,28650,28650,0
|
|
20240327,155700,203974900,28650,28650,28650,28650,0
|
|
20240327,155600,203974900,28650,28650,28650,28650,0
|
|
20240327,155500,203974900,28650,28650,28650,28650,0
|
|
20240327,155400,203974900,28650,28650,28650,28650,0
|
|
20240327,155300,203974900,28650,28650,28650,28650,0
|
|
20240327,155200,203974900,28650,28650,28650,28650,0
|
|
20240327,155100,203974900,28650,28650,28650,28650,0
|
|
20240327,155000,203974900,28650,28650,28650,28650,0
|
|
20240327,154900,203974900,28650,28650,28650,28650,0
|
|
20240327,154800,203974900,28650,28650,28650,28650,0
|
|
20240327,154700,203974900,28650,28650,28650,28650,0
|
|
20240327,154600,203974900,28650,28650,28650,28650,0
|
|
20240327,154500,203974900,28650,28650,28650,28650,183
|
|
20240327,154400,203974900,28650,28650,28650,28650,0
|
|
20240327,154300,203974900,28650,28650,28650,28650,0
|
|
20240327,154200,203974900,28650,28650,28650,28650,0
|
|
20240327,154100,203974900,28650,28650,28650,28650,0
|
|
20240327,154000,203974900,28650,28650,28650,28650,0
|
|
20240327,153900,203974900,28650,28650,28650,28650,0
|
|
20240327,153800,203974900,28650,28650,28650,28650,0
|
|
20240327,153700,203974900,28650,28650,28650,28650,0
|
|
20240327,153600,203974900,28650,28650,28650,28650,0
|
|
20240327,153500,203974900,28650,28650,28650,28650,0
|
|
20240327,153400,203974900,28650,28650,28650,28650,0
|
|
20240327,153300,203974900,28650,28650,28650,28650,0
|
|
20240327,153200,203974900,28650,28650,28650,28650,0
|
|
20240327,153100,203974900,28650,28650,28650,28650,0
|
|
20240327,153000,203974900,28650,28650,28650,28650,183
|
|
20240327,152900,198731950,28500,28500,28500,28500,0
|
|
20240327,152800,198731950,28500,28500,28500,28500,0
|
|
20240327,152700,198731950,28500,28500,28500,28500,0
|
|
20240327,152600,198731950,28500,28500,28500,28500,0
|
|
20240327,152500,198731950,28500,28500,28500,28500,0
|
|
20240327,152400,198731950,28500,28500,28500,28500,0
|
|
20240327,152300,198731950,28500,28500,28500,28500,0
|
|
20240327,152200,198731950,28500,28500,28500,28500,0
|
|
20240327,152100,198731950,28500,28500,28500,28500,0
|
|
20240327,152000,198731950,28500,28500,28500,28500,0
|
|
20240327,151900,198731950,28500,28550,28550,28500,13
|
|
20240327,151800,198361400,28500,28500,28500,28500,1
|
|
20240327,151700,198332900,28600,28600,28600,28600,20
|
|
20240327,151600,197760900,28600,28600,28600,28600,4
|
|
20240327,151500,197646500,28500,28500,28500,28500,0
|
|
20240327,151400,197646500,28500,28600,28600,28500,52
|
|
20240327,151300,196161700,28550,28550,28550,28550,10
|
|
20240327,151200,195876200,28550,28550,28550,28550,0
|
|
20240327,151100,195876200,28550,28500,28550,28500,25
|
|
20240327,151000,195162700,28550,28500,28550,28500,31
|
|
20240327,150900,194278250,28600,28600,28600,28600,0
|
|
20240327,150800,194278250,28600,28600,28600,28600,39
|
|
20240327,150700,193162850,28550,28550,28550,28550,0
|
|
20240327,150600,193162850,28550,28550,28550,28550,0
|
|
20240327,150500,193162850,28550,28550,28550,28550,22
|
|
20240327,150400,192534750,28550,28550,28550,28550,17
|
|
20240327,150300,192049400,28550,28550,28550,28550,0
|
|
20240327,150200,192049400,28550,28550,28550,28550,4
|
|
20240327,150100,191935200,28550,28550,28550,28550,0
|
|
20240327,150000,191935200,28550,28550,28550,28550,19
|
|
20240327,145900,191392750,28600,28600,28600,28600,15
|
|
20240327,145800,190963750,28500,28500,28500,28500,4
|
|
20240327,145700,190849750,28500,28500,28500,28500,29
|
|
20240327,145600,190023250,28600,28600,28600,28600,29
|
|
20240327,145500,189193850,28600,28600,28600,28600,35
|
|
20240327,145400,188192850,28550,28550,28550,28550,5
|
|
20240327,145300,188050100,28600,28600,28600,28600,1
|
|
20240327,145200,188021500,28600,28600,28600,28600,0
|
|
20240327,145100,188021500,28600,28600,28600,28600,39
|
|
20240327,145000,186906100,28600,28600,28600,28600,0
|
|
20240327,144900,186906100,28600,28600,28600,28600,0
|
|
20240327,144800,186906100,28600,28600,28600,28600,19
|
|
20240327,144700,186362700,28650,28650,28650,28650,20
|
|
20240327,144600,185789700,28600,28600,28600,28600,0
|
|
20240327,144500,185789700,28600,28600,28600,28600,19
|
|
20240327,144400,185246300,28650,28650,28650,28650,0
|
|
20240327,144300,185246300,28650,28650,28650,28650,0
|
|
20240327,144200,185246300,28650,28550,28650,28550,11
|
|
20240327,144100,184931250,28550,28550,28550,28550,0
|
|
20240327,144000,184931250,28550,28550,28550,28550,9
|
|
20240327,143900,184674300,28600,28600,28600,28600,24
|
|
20240327,143800,183987900,28650,28650,28650,28650,0
|
|
20240327,143700,183987900,28650,28650,28650,28650,0
|
|
20240327,143600,183987900,28650,28600,28700,28600,32
|
|
20240327,143500,183071050,28600,28600,28600,28600,0
|
|
20240327,143400,183071050,28600,28600,28600,28600,6
|
|
20240327,143300,182899450,28550,28550,28550,28550,0
|
|
20240327,143200,182899450,28550,28650,28650,28550,45
|
|
20240327,143100,181610800,28650,28650,28650,28650,0
|
|
20240327,143000,181610800,28650,28650,28650,28650,0
|
|
20240327,142900,181610800,28650,28650,28650,28650,0
|
|
20240327,142800,181610800,28650,28650,28650,28650,39
|
|
20240327,142700,180493450,28650,28650,28650,28650,0
|
|
20240327,142600,180493450,28650,28650,28650,28650,0
|
|
20240327,142500,180493450,28650,28650,28650,28650,0
|
|
20240327,142400,180493450,28650,28650,28650,28650,24
|
|
20240327,142300,179805850,28700,28700,28700,28700,19
|
|
20240327,142200,179260550,28550,28550,28550,28550,0
|
|
20240327,142100,179260550,28550,28550,28550,28550,0
|
|
20240327,142000,179260550,28550,28600,28600,28550,26
|
|
20240327,141900,178517250,28650,28650,28650,28650,19
|
|
20240327,141800,177972900,28700,28700,28700,28700,0
|
|
20240327,141700,177972900,28700,28700,28700,28700,21
|
|
20240327,141600,177370200,28650,28650,28650,28650,0
|
|
20240327,141500,177370200,28650,28650,28650,28650,10
|
|
20240327,141400,177083700,28650,28650,28650,28650,0
|
|
20240327,141300,177083700,28650,28700,28700,28650,38
|
|
20240327,141200,175994050,28650,28650,28650,28650,0
|
|
20240327,141100,175994050,28650,28650,28650,28650,0
|
|
20240327,141000,175994050,28650,28650,28650,28650,0
|
|
20240327,140900,175994050,28650,28650,28650,28650,0
|
|
20240327,140800,175994050,28650,28600,28650,28600,39
|
|
20240327,140700,174877600,28650,28650,28650,28650,0
|
|
20240327,140600,174877600,28650,28650,28650,28650,0
|
|
20240327,140500,174877600,28650,28650,28650,28650,0
|
|
20240327,140400,174877600,28650,28650,28650,28650,39
|
|
20240327,140300,173760250,28650,28650,28650,28650,0
|
|
20240327,140200,173760250,28650,28650,28650,28650,19
|
|
20240327,140100,173215900,28600,28600,28600,28600,0
|
|
20240327,140000,173215900,28600,28600,28600,28600,0
|
|
20240327,135900,173215900,28600,28600,28600,28600,0
|
|
20240327,135800,173215900,28600,28600,28600,28600,20
|
|
20240327,135700,172643900,28600,28600,28600,28600,0
|
|
20240327,135600,172643900,28600,28600,28600,28600,20
|
|
20240327,135500,172071900,28600,28600,28600,28600,0
|
|
20240327,135400,172071900,28600,28600,28600,28600,0
|
|
20240327,135300,172071900,28600,28600,28600,28600,20
|
|
20240327,135200,171499900,28600,28600,28600,28600,0
|
|
20240327,135100,171499900,28600,28600,28600,28600,39
|
|
20240327,135000,170384500,28600,28600,28600,28600,0
|
|
20240327,134900,170384500,28600,28600,28600,28600,0
|
|
20240327,134800,170384500,28600,28600,28600,28600,0
|
|
20240327,134700,170384500,28600,28600,28600,28600,38
|
|
20240327,134600,169297700,28550,28550,28550,28550,0
|
|
20240327,134500,169297700,28550,28550,28550,28550,0
|
|
20240327,134400,169297700,28550,28550,28550,28550,0
|
|
20240327,134300,169297700,28550,28550,28550,28550,30
|
|
20240327,134200,168441200,28600,28600,28600,28600,0
|
|
20240327,134100,168441200,28600,28600,28600,28600,39
|
|
20240327,134000,167325800,28600,28600,28600,28600,0
|
|
20240327,133900,167325800,28600,28600,28600,28600,0
|
|
20240327,133800,167325800,28600,28600,28600,28600,0
|
|
20240327,133700,167325800,28600,28600,28600,28600,0
|
|
20240327,133600,167325800,28600,28600,28600,28600,38
|
|
20240327,133500,166239000,28600,28600,28600,28600,0
|
|
20240327,133400,166239000,28600,28600,28600,28600,0
|
|
20240327,133300,166239000,28600,28600,28600,28600,0
|
|
20240327,133200,166239000,28600,28600,28600,28600,39
|
|
20240327,133100,165123600,28600,28600,28600,28600,2
|
|
20240327,133000,165066400,28600,28600,28600,28600,19
|
|
20240327,132900,164523000,28600,28600,28600,28600,0
|
|
20240327,132800,164523000,28600,28600,28600,28600,20
|
|
20240327,132700,163951000,28600,28600,28600,28600,0
|
|
20240327,132600,163951000,28600,28600,28600,28600,0
|
|
20240327,132500,163951000,28600,28600,28600,28600,20
|
|
20240327,132400,163379000,28600,28600,28600,28600,38
|
|
20240327,132300,162292200,28600,28600,28600,28600,0
|
|
20240327,132200,162292200,28600,28600,28600,28600,20
|
|
20240327,132100,161720200,28600,28600,28600,28600,0
|
|
20240327,132000,161720200,28600,28600,28600,28600,0
|
|
20240327,131900,161720200,28600,28600,28600,28600,19
|
|
20240327,131800,161176800,28400,28400,28400,28400,0
|
|
20240327,131700,161176800,28400,28400,28400,28400,0
|
|
20240327,131600,161176800,28400,28500,28500,28400,10
|
|
20240327,131500,160892300,28600,28600,28600,28600,39
|
|
20240327,131400,159776900,28600,28600,28600,28600,0
|
|
20240327,131300,159776900,28600,28600,28600,28600,19
|
|
20240327,131200,159233500,28600,28600,28600,28600,0
|
|
20240327,131100,159233500,28600,28550,28600,28550,20
|
|
20240327,131000,158662450,28500,28500,28500,28500,0
|
|
20240327,130900,158662450,28500,28500,28500,28500,1
|
|
20240327,130800,158633950,28550,28550,28550,28550,1
|
|
20240327,130700,158605400,28550,28550,28550,28550,20
|
|
20240327,130600,158034400,28550,28550,28550,28550,18
|
|
20240327,130500,157520500,28550,28550,28550,28550,1
|
|
20240327,130400,157491950,28500,28600,28600,28500,14
|
|
20240327,130300,157091950,28600,28600,28600,28600,10
|
|
20240327,130200,156805950,28600,28600,28600,28600,39
|
|
20240327,130100,155690550,28600,28600,28600,28600,0
|
|
20240327,130000,155690550,28600,28600,28600,28600,0
|
|
20240327,125900,155690550,28600,28600,28600,28600,10
|
|
20240327,125800,155404550,28600,28600,28600,28600,39
|
|
20240327,125700,154289150,28600,28600,28600,28600,100
|
|
20240327,125600,151429150,28550,28550,28550,28550,0
|
|
20240327,125500,151429150,28550,28550,28550,28550,0
|
|
20240327,125400,151429150,28550,28550,28550,28550,120
|
|
20240327,125300,148003150,28550,28550,28550,28550,0
|
|
20240327,125200,148003150,28550,28550,28550,28550,19
|
|
20240327,125100,147460700,28550,28550,28550,28550,0
|
|
20240327,125000,147460700,28550,28550,28550,28550,20
|
|
20240327,124900,146889700,28550,28550,28550,28550,1
|
|
20240327,124800,146861150,28550,28550,28550,28550,16
|
|
20240327,124700,146404350,28550,28500,28550,28500,6
|
|
20240327,124600,146233100,28550,28550,28550,28550,1
|
|
20240327,124500,146204550,28550,28550,28550,28550,19
|
|
20240327,124400,145662100,28550,28550,28550,28550,3
|
|
20240327,124300,145576450,28600,28600,28600,28600,20
|
|
20240327,124200,145004450,28600,28600,28600,28600,1
|
|
20240327,124100,144975850,28650,28650,28650,28650,19
|
|
20240327,124000,144431500,28600,28600,28600,28600,19
|
|
20240327,123900,143888100,28600,28600,28600,28600,100
|
|
20240327,123800,141028100,28600,28600,28600,28600,0
|
|
20240327,123700,141028100,28600,28600,28600,28600,39
|
|
20240327,123600,139912700,28600,28600,28600,28600,2
|
|
20240327,123500,139855500,28600,28600,28600,28600,0
|
|
20240327,123400,139855500,28600,28600,28600,28600,0
|
|
20240327,123300,139855500,28600,28600,28600,28600,39
|
|
20240327,123200,138740100,28600,28600,28600,28600,0
|
|
20240327,123100,138740100,28600,28600,28600,28600,0
|
|
20240327,123000,138740100,28600,28600,28600,28600,0
|
|
20240327,122900,138740100,28600,28600,28600,28600,0
|
|
20240327,122800,138740100,28600,28550,28600,28550,39
|
|
20240327,122700,137624800,28600,28600,28600,28600,0
|
|
20240327,122600,137624800,28600,28600,28600,28600,19
|
|
20240327,122500,137081400,28600,28600,28600,28600,0
|
|
20240327,122400,137081400,28600,28600,28600,28600,14
|
|
20240327,122300,136681000,28450,28450,28450,28450,5
|
|
20240327,122200,136538750,28400,28400,28400,28400,10
|
|
20240327,122100,136254750,28400,28400,28400,28400,2
|
|
20240327,122000,136197950,28550,28600,28600,28550,200
|
|
20240327,121900,130486950,28600,28600,28600,28600,0
|
|
20240327,121800,130486950,28600,28600,28600,28600,19
|
|
20240327,121700,129943550,28600,28600,28600,28600,0
|
|
20240327,121600,129943550,28600,28600,28600,28600,19
|
|
20240327,121500,129400150,28600,28600,28600,28600,0
|
|
20240327,121400,129400150,28600,28600,28600,28600,10
|
|
20240327,121300,129114150,28600,28600,28600,28600,20
|
|
20240327,121200,128542150,28600,28600,28600,28600,0
|
|
20240327,121100,128542150,28600,28600,28600,28600,19
|
|
20240327,121000,127998750,28600,28600,28600,28600,0
|
|
20240327,120900,127998750,28600,28600,28600,28600,19
|
|
20240327,120800,127455350,28600,28650,28650,28600,30
|
|
20240327,120700,126597300,28650,28650,28650,28650,24
|
|
20240327,120600,125909700,28650,28600,28650,28600,23
|
|
20240327,120500,125251700,28600,28600,28600,28600,0
|
|
20240327,120400,125251700,28600,28600,28600,28600,0
|
|
20240327,120300,125251700,28600,28600,28600,28600,39
|
|
20240327,120200,124136300,28600,28600,28600,28600,0
|
|
20240327,120100,124136300,28600,28600,28600,28600,0
|
|
20240327,120000,124136300,28600,28600,28600,28600,0
|
|
20240327,115900,124136300,28600,28600,28600,28600,57
|
|
20240327,115800,122506100,28550,28550,28550,28550,0
|
|
20240327,115700,122506100,28550,28550,28550,28550,0
|
|
20240327,115600,122506100,28550,28550,28550,28550,1
|
|
20240327,115500,122477550,28550,28550,28550,28550,0
|
|
20240327,115400,122477550,28550,28550,28550,28550,19
|
|
20240327,115300,121935100,28600,28600,28600,28600,0
|
|
20240327,115200,121935100,28600,28600,28600,28600,20
|
|
20240327,115100,121363100,28600,28600,28600,28600,0
|
|
20240327,115000,121363100,28600,28600,28600,28600,19
|
|
20240327,114900,120819700,28600,28600,28600,28600,9
|
|
20240327,114800,120562300,28600,28600,28600,28600,4
|
|
20240327,114700,120447900,28600,28600,28600,28600,0
|
|
20240327,114600,120447900,28600,28600,28600,28600,39
|
|
20240327,114500,119332500,28600,28600,28600,28600,0
|
|
20240327,114400,119332500,28600,28600,28600,28600,19
|
|
20240327,114300,118789100,28600,28600,28600,28600,0
|
|
20240327,114200,118789100,28600,28600,28600,28600,0
|
|
20240327,114100,118789100,28600,28600,28600,28600,19
|
|
20240327,114000,118245700,28600,28600,28600,28600,0
|
|
20240327,113900,118245700,28600,28600,28600,28600,0
|
|
20240327,113800,118245700,28600,28600,28600,28600,0
|
|
20240327,113700,118245700,28600,28600,28600,28600,39
|
|
20240327,113600,117130300,28600,28600,28600,28600,0
|
|
20240327,113500,117130300,28600,28600,28600,28600,19
|
|
20240327,113400,116586900,28600,28600,28600,28600,0
|
|
20240327,113300,116586900,28600,28600,28600,28600,20
|
|
20240327,113200,116014900,28500,28500,28500,28500,0
|
|
20240327,113100,116014900,28500,28550,28550,28400,787
|
|
20240327,113000,93586850,28500,28500,28500,28500,0
|
|
20240327,112900,93586850,28500,28500,28500,28500,0
|
|
20240327,112800,93586850,28500,28600,28600,28500,90
|
|
20240327,112700,91017450,28700,28700,28700,28700,38
|
|
20240327,112600,89926850,28650,28650,28650,28650,0
|
|
20240327,112500,89926850,28650,28650,28650,28650,1
|
|
20240327,112400,89898200,28650,28650,28650,28650,4
|
|
20240327,112300,89783600,28700,28700,28700,28700,0
|
|
20240327,112200,89783600,28700,28700,28700,28700,19
|
|
20240327,112100,89238300,28700,28700,28700,28700,1
|
|
20240327,112000,89209600,28650,28700,28700,28650,21
|
|
20240327,111900,88606950,28700,28700,28700,28700,0
|
|
20240327,111800,88606950,28700,28700,28700,28700,19
|
|
20240327,111700,88061650,28700,28700,28700,28700,0
|
|
20240327,111600,88061650,28700,28700,28700,28700,19
|
|
20240327,111500,87516350,28700,28700,28700,28700,0
|
|
20240327,111400,87516350,28700,28700,28700,28700,20
|
|
20240327,111300,86942350,28650,28650,28650,28650,0
|
|
20240327,111200,86942350,28650,28650,28650,28650,19
|
|
20240327,111100,86398000,28650,28650,28650,28650,0
|
|
20240327,111000,86398000,28650,28650,28650,28650,19
|
|
20240327,110900,85853650,28650,28650,28650,28650,0
|
|
20240327,110800,85853650,28650,28650,28650,28650,20
|
|
20240327,110700,85280650,28650,28650,28650,28650,0
|
|
20240327,110600,85280650,28650,28650,28650,28650,19
|
|
20240327,110500,84736300,28700,28650,28700,28650,16
|
|
20240327,110400,84277150,28700,28650,28700,28650,18
|
|
20240327,110300,83761400,28650,28700,28700,28650,21
|
|
20240327,110200,83158750,28650,28650,28650,28650,15
|
|
20240327,110100,82729000,28700,28650,28700,28650,10
|
|
20240327,110000,82442300,28600,28600,28600,28600,5
|
|
20240327,105900,82299300,28600,28700,28700,28600,28
|
|
20240327,105800,81496400,28700,28700,28700,28700,1
|
|
20240327,105700,81467700,28700,28700,28700,28700,20
|
|
20240327,105600,80893700,28700,28700,28700,28700,0
|
|
20240327,105500,80893700,28700,28700,28700,28700,39
|
|
20240327,105400,79774400,28600,28600,28600,28600,0
|
|
20240327,105300,79774400,28600,28600,28600,28600,0
|
|
20240327,105200,79774400,28600,28600,28600,28600,0
|
|
20240327,105100,79774400,28600,28600,28600,28600,10
|
|
20240327,105000,79488400,28650,28650,28700,28650,72
|
|
20240327,104900,77425550,28700,28700,28700,28700,0
|
|
20240327,104800,77425550,28700,28700,28700,28700,20
|
|
20240327,104700,76851550,28700,28700,28700,28700,0
|
|
20240327,104600,76851550,28700,28700,28700,28700,19
|
|
20240327,104500,76306250,28700,28700,28700,28700,1
|
|
20240327,104400,76277550,28700,28700,28700,28700,19
|
|
20240327,104300,75732250,28700,28700,28700,28700,0
|
|
20240327,104200,75732250,28700,28700,28700,28700,20
|
|
20240327,104100,75158250,28700,28700,28700,28700,10
|
|
20240327,104000,74871250,28700,28750,28750,28700,20
|
|
20240327,103900,74296300,28700,28700,28700,28700,20
|
|
20240327,103800,73722300,28700,28750,28750,28700,30
|
|
20240327,103700,72860300,28750,28750,28750,28750,0
|
|
20240327,103600,72860300,28750,28750,28750,28750,10
|
|
20240327,103500,72572800,28750,28700,28750,28700,49
|
|
20240327,103400,71165550,28700,28700,28700,28700,40
|
|
20240327,103300,70017550,28750,28700,28750,28700,24
|
|
20240327,103200,69327800,28700,28700,28700,28700,54
|
|
20240327,103100,67778000,28700,28700,28700,28700,24
|
|
20240327,103000,67089200,28700,28700,28700,28700,0
|
|
20240327,102900,67089200,28700,28700,28700,28700,19
|
|
20240327,102800,66543900,28700,28700,28700,28700,21
|
|
20240327,102700,65941200,28750,28700,28750,28700,49
|
|
20240327,102600,64533950,28700,28700,28700,28700,0
|
|
20240327,102500,64533950,28700,28700,28700,28700,20
|
|
20240327,102400,63959950,28700,28700,28700,28700,0
|
|
20240327,102300,63959950,28700,28700,28700,28700,19
|
|
20240327,102200,63414650,28650,28650,28650,28650,4
|
|
20240327,102100,63300050,28650,28700,28700,28650,20
|
|
20240327,102000,62726100,28650,28650,28650,28650,20
|
|
20240327,101900,62153100,28650,28650,28650,28650,0
|
|
20240327,101800,62153100,28650,28650,28650,28650,3
|
|
20240327,101700,62067150,28650,28650,28650,28650,10
|
|
20240327,101600,61780650,28700,28700,28700,28700,19
|
|
20240327,101500,61235350,28700,28700,28700,28700,0
|
|
20240327,101400,61235350,28700,28700,28700,28700,19
|
|
20240327,101300,60690050,28700,28700,28700,28700,0
|
|
20240327,101200,60690050,28700,28700,28700,28700,20
|
|
20240327,101100,60116050,28700,28700,28700,28700,25
|
|
20240327,101000,59398550,28700,28700,28700,28700,19
|
|
20240327,100900,58853250,28700,28700,28700,28700,5
|
|
20240327,100800,58709750,28700,28650,28700,28650,23
|
|
20240327,100700,58049800,28650,28650,28650,28650,9
|
|
20240327,100600,57791950,28650,28650,28650,28650,57
|
|
20240327,100500,56158900,28650,28600,28650,28600,2
|
|
20240327,100400,56101650,28600,28650,28650,28600,22
|
|
20240327,100300,55471600,28550,28550,28550,28550,3
|
|
20240327,100200,55385950,28650,28650,28650,28650,0
|
|
20240327,100100,55385950,28650,28650,28650,28650,19
|
|
20240327,100000,54841600,28600,28600,28600,28600,0
|
|
20240327,095900,54841600,28600,28550,28600,28550,245
|
|
20240327,095800,47842100,28550,28550,28550,28550,17
|
|
20240327,095700,47356750,28550,28550,28550,28550,2
|
|
20240327,095600,47299650,28550,28550,28550,28550,0
|
|
20240327,095500,47299650,28550,28550,28550,28550,55
|
|
20240327,095400,45729400,28500,28500,28500,28500,0
|
|
20240327,095300,45729400,28500,28500,28500,28500,3
|
|
20240327,095200,45643900,28500,28500,28500,28500,0
|
|
20240327,095100,45643900,28500,28500,28500,28500,0
|
|
20240327,095000,45643900,28500,28500,28500,28500,0
|
|
20240327,094900,45643900,28500,28500,28500,28500,20
|
|
20240327,094800,45073900,28500,28500,28500,28500,0
|
|
20240327,094700,45073900,28500,28500,28500,28500,0
|
|
20240327,094600,45073900,28500,28500,28500,28500,1
|
|
20240327,094500,45045400,28400,28400,28400,28400,600
|
|
20240327,094400,28005400,28500,28500,28500,28500,3
|
|
20240327,094300,27919900,28500,28500,28500,28500,3
|
|
20240327,094200,27834400,28400,28400,28400,28400,0
|
|
20240327,094100,27834400,28400,28400,28400,28400,1
|
|
20240327,094000,27806000,28400,28400,28400,28400,0
|
|
20240327,093900,27806000,28400,28400,28400,28400,0
|
|
20240327,093800,27806000,28400,28400,28400,28400,0
|
|
20240327,093700,27806000,28400,28400,28400,28400,12
|
|
20240327,093600,27465200,28400,28400,28400,28400,20
|
|
20240327,093500,26897200,28400,28400,28400,28400,0
|
|
20240327,093400,26897200,28400,28400,28400,28400,0
|
|
20240327,093300,26897200,28400,28400,28400,28400,128
|
|
20240327,093200,23262000,28400,28450,28450,28400,16
|
|
20240327,093100,22807350,28450,28450,28450,28450,0
|
|
20240327,093000,22807350,28450,28450,28450,28450,46
|
|
20240327,092900,21498650,28500,28500,28500,28500,0
|
|
20240327,092800,21498650,28500,28500,28500,28500,110
|
|
20240327,092700,18363650,28550,28550,28550,28550,0
|
|
20240327,092600,18363650,28550,28550,28550,28550,1
|
|
20240327,092500,18335100,28550,28550,28550,28550,0
|
|
20240327,092400,18335100,28550,28550,28550,28550,3
|
|
20240327,092300,18249450,28550,28550,28550,28550,0
|
|
20240327,092200,18249450,28550,28550,28550,28550,1
|
|
20240327,092100,18220900,28550,28500,28550,28500,111
|
|
20240327,092000,15056850,28500,28500,28500,28500,0
|
|
20240327,091900,15056850,28500,28500,28500,28500,0
|
|
20240327,091800,15056850,28500,28500,28500,28500,0
|
|
20240327,091700,15056850,28500,28500,28500,28500,36
|
|
20240327,091600,14030850,28500,28500,28500,28500,0
|
|
20240327,091500,14030850,28500,28500,28500,28500,0
|
|
20240327,091400,14030850,28500,28450,28500,28450,75
|
|
20240327,091300,11893750,28450,28500,28500,28450,24
|
|
20240327,091200,11210550,28450,28450,28450,28450,0
|
|
20240327,091100,11210550,28450,28450,28450,28450,0
|
|
20240327,091000,11210550,28450,28450,28450,28450,29
|
|
20240327,090900,10385500,28500,28500,28500,28500,73
|
|
20240327,090800,8305000,28450,28450,28450,28450,46
|
|
20240327,090700,6996300,28400,28400,28400,28400,0
|
|
20240327,090600,6996300,28400,28400,28400,28400,130
|
|
20240327,090500,3304300,28450,28450,28450,28450,5
|
|
20240327,090400,3162050,28450,28450,28450,28450,24
|
|
20240327,090300,2479250,28450,28450,28450,28450,5
|
|
20240327,090200,2337000,28500,28500,28500,28500,10
|
|
20240327,090100,2052000,28500,28500,28500,28500,0
|
|
20240327,090000,2052000,28500,28500,28500,28500,72
|