649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194600,195631250,28600,28600,28600,28600,110
|
|
20240328,194500,195631250,28600,28600,28600,28600,0
|
|
20240328,194400,195631250,28600,28600,28600,28600,0
|
|
20240328,194300,195631250,28600,28600,28600,28600,0
|
|
20240328,194200,195631250,28600,28600,28600,28600,0
|
|
20240328,194100,195631250,28600,28600,28600,28600,0
|
|
20240328,194000,195631250,28600,28600,28600,28600,0
|
|
20240328,193900,195631250,28600,28600,28600,28600,0
|
|
20240328,193800,195631250,28600,28600,28600,28600,0
|
|
20240328,193700,195631250,28600,28600,28600,28600,0
|
|
20240328,193600,195631250,28600,28600,28600,28600,0
|
|
20240328,193500,195631250,28600,28600,28600,28600,0
|
|
20240328,193400,195631250,28600,28600,28600,28600,0
|
|
20240328,193300,195631250,28600,28600,28600,28600,0
|
|
20240328,193200,195631250,28600,28600,28600,28600,0
|
|
20240328,193100,195631250,28600,28600,28600,28600,0
|
|
20240328,193000,195631250,28600,28600,28600,28600,0
|
|
20240328,192900,195631250,28600,28600,28600,28600,0
|
|
20240328,192800,195631250,28600,28600,28600,28600,0
|
|
20240328,192700,195631250,28600,28600,28600,28600,0
|
|
20240328,192600,195631250,28600,28600,28600,28600,0
|
|
20240328,192500,195631250,28600,28600,28600,28600,0
|
|
20240328,192400,195631250,28600,28600,28600,28600,0
|
|
20240328,192300,195631250,28600,28600,28600,28600,0
|
|
20240328,192200,195631250,28600,28600,28600,28600,0
|
|
20240328,192100,195631250,28600,28600,28600,28600,0
|
|
20240328,192000,195631250,28600,28600,28600,28600,0
|
|
20240328,191900,195631250,28600,28600,28600,28600,0
|
|
20240328,191800,195631250,28600,28600,28600,28600,0
|
|
20240328,191700,195631250,28600,28600,28600,28600,0
|
|
20240328,191600,195631250,28600,28600,28600,28600,110
|
|
20240328,191500,195631250,28600,28600,28600,28600,0
|
|
20240328,191400,195631250,28600,28600,28600,28600,0
|
|
20240328,191300,195631250,28600,28600,28600,28600,0
|
|
20240328,191200,195631250,28600,28600,28600,28600,0
|
|
20240328,191100,195631250,28600,28600,28600,28600,0
|
|
20240328,191000,195631250,28600,28600,28600,28600,0
|
|
20240328,190900,195631250,28600,28600,28600,28600,0
|
|
20240328,190800,195631250,28600,28600,28600,28600,0
|
|
20240328,190700,195631250,28600,28600,28600,28600,0
|
|
20240328,190600,195631250,28600,28600,28600,28600,0
|
|
20240328,190500,195631250,28600,28600,28600,28600,0
|
|
20240328,190400,195631250,28600,28600,28600,28600,0
|
|
20240328,190300,195631250,28600,28600,28600,28600,0
|
|
20240328,190200,195631250,28600,28600,28600,28600,0
|
|
20240328,190100,195631250,28600,28600,28600,28600,0
|
|
20240328,190000,195631250,28600,28600,28600,28600,0
|
|
20240328,185900,195631250,28600,28600,28600,28600,0
|
|
20240328,185800,195631250,28600,28600,28600,28600,0
|
|
20240328,185700,195631250,28600,28600,28600,28600,0
|
|
20240328,185600,195631250,28600,28600,28600,28600,0
|
|
20240328,185500,195631250,28600,28600,28600,28600,0
|
|
20240328,185400,195631250,28600,28600,28600,28600,0
|
|
20240328,185300,195631250,28600,28600,28600,28600,0
|
|
20240328,185200,195631250,28600,28600,28600,28600,0
|
|
20240328,185100,195631250,28600,28600,28600,28600,0
|
|
20240328,185000,195631250,28600,28600,28600,28600,0
|
|
20240328,184900,195631250,28600,28600,28600,28600,0
|
|
20240328,184800,195631250,28600,28600,28600,28600,0
|
|
20240328,184700,195631250,28600,28600,28600,28600,0
|
|
20240328,184600,195631250,28600,28600,28600,28600,110
|
|
20240328,184500,195631250,28600,28600,28600,28600,0
|
|
20240328,184400,195631250,28600,28600,28600,28600,0
|
|
20240328,184300,195631250,28600,28600,28600,28600,0
|
|
20240328,184200,195631250,28600,28600,28600,28600,0
|
|
20240328,184100,195631250,28600,28600,28600,28600,0
|
|
20240328,184000,195631250,28600,28600,28600,28600,0
|
|
20240328,183900,195631250,28600,28600,28600,28600,0
|
|
20240328,183800,195631250,28600,28600,28600,28600,0
|
|
20240328,183700,195631250,28600,28600,28600,28600,0
|
|
20240328,183600,195631250,28600,28600,28600,28600,0
|
|
20240328,183500,195631250,28600,28600,28600,28600,0
|
|
20240328,183400,195631250,28600,28600,28600,28600,0
|
|
20240328,183300,195631250,28600,28600,28600,28600,0
|
|
20240328,183200,195631250,28600,28600,28600,28600,0
|
|
20240328,183100,195631250,28600,28600,28600,28600,0
|
|
20240328,183000,195631250,28600,28600,28600,28600,0
|
|
20240328,182900,195631250,28600,28600,28600,28600,0
|
|
20240328,182800,195631250,28600,28600,28600,28600,0
|
|
20240328,182700,195631250,28600,28600,28600,28600,0
|
|
20240328,182600,195631250,28600,28600,28600,28600,0
|
|
20240328,182500,195631250,28600,28600,28600,28600,0
|
|
20240328,182400,195631250,28600,28600,28600,28600,0
|
|
20240328,182300,195631250,28600,28600,28600,28600,0
|
|
20240328,182200,195631250,28600,28600,28600,28600,0
|
|
20240328,182100,195631250,28600,28600,28600,28600,0
|
|
20240328,182000,195631250,28600,28600,28600,28600,0
|
|
20240328,181900,195631250,28600,28600,28600,28600,0
|
|
20240328,181800,195631250,28600,28600,28600,28600,0
|
|
20240328,181700,195631250,28600,28600,28600,28600,0
|
|
20240328,181600,195631250,28600,28600,28600,28600,110
|
|
20240328,181500,195631250,28600,28600,28600,28600,0
|
|
20240328,181400,195631250,28600,28600,28600,28600,0
|
|
20240328,181300,195631250,28600,28600,28600,28600,0
|
|
20240328,181200,195631250,28600,28600,28600,28600,0
|
|
20240328,181100,195631250,28600,28600,28600,28600,0
|
|
20240328,181000,195631250,28600,28600,28600,28600,0
|
|
20240328,180900,195631250,28600,28600,28600,28600,0
|
|
20240328,180800,195631250,28600,28600,28600,28600,0
|
|
20240328,180700,195631250,28600,28600,28600,28600,0
|
|
20240328,180600,195631250,28600,28600,28600,28600,0
|
|
20240328,180500,195631250,28600,28600,28600,28600,0
|
|
20240328,180400,195631250,28600,28600,28600,28600,0
|
|
20240328,180300,195631250,28600,28600,28600,28600,0
|
|
20240328,180200,195631250,28600,28600,28600,28600,0
|
|
20240328,180100,195631250,28600,28600,28600,28600,0
|
|
20240328,180000,195631250,28600,28600,28600,28600,0
|
|
20240328,175900,195631250,28600,28600,28600,28600,0
|
|
20240328,175800,195631250,28600,28600,28600,28600,0
|
|
20240328,175700,195631250,28600,28600,28600,28600,0
|
|
20240328,175600,195631250,28600,28600,28600,28600,0
|
|
20240328,175500,195631250,28600,28600,28600,28600,0
|
|
20240328,175400,195631250,28600,28600,28600,28600,0
|
|
20240328,175300,195631250,28600,28600,28600,28600,0
|
|
20240328,175200,195631250,28600,28600,28600,28600,0
|
|
20240328,175100,195631250,28600,28600,28600,28600,0
|
|
20240328,175000,195631250,28600,28600,28600,28600,0
|
|
20240328,174900,195631250,28600,28600,28600,28600,0
|
|
20240328,174800,195631250,28600,28600,28600,28600,0
|
|
20240328,174700,195631250,28600,28600,28600,28600,0
|
|
20240328,174600,195631250,28600,28600,28600,28600,110
|
|
20240328,174500,195631250,28600,28600,28600,28600,0
|
|
20240328,174400,195631250,28600,28600,28600,28600,0
|
|
20240328,174300,195631250,28600,28600,28600,28600,0
|
|
20240328,174200,195631250,28600,28600,28600,28600,0
|
|
20240328,174100,195631250,28600,28600,28600,28600,0
|
|
20240328,174000,195631250,28600,28600,28600,28600,0
|
|
20240328,173900,195631250,28600,28600,28600,28600,0
|
|
20240328,173800,195631250,28600,28600,28600,28600,0
|
|
20240328,173700,195631250,28600,28600,28600,28600,0
|
|
20240328,173600,195631250,28600,28600,28600,28600,0
|
|
20240328,173500,195631250,28600,28600,28600,28600,0
|
|
20240328,173400,195631250,28600,28600,28600,28600,0
|
|
20240328,173300,195631250,28600,28600,28600,28600,0
|
|
20240328,173200,195631250,28600,28600,28600,28600,0
|
|
20240328,173100,195631250,28600,28600,28600,28600,0
|
|
20240328,173000,195631250,28600,28600,28600,28600,0
|
|
20240328,172900,195631250,28600,28600,28600,28600,0
|
|
20240328,172800,195631250,28600,28600,28600,28600,0
|
|
20240328,172700,195631250,28600,28600,28600,28600,0
|
|
20240328,172600,195631250,28600,28600,28600,28600,0
|
|
20240328,172500,195631250,28600,28600,28600,28600,0
|
|
20240328,172400,195631250,28600,28600,28600,28600,0
|
|
20240328,172300,195631250,28600,28600,28600,28600,0
|
|
20240328,172200,195631250,28600,28600,28600,28600,0
|
|
20240328,172100,195631250,28600,28600,28600,28600,0
|
|
20240328,172000,195631250,28600,28600,28600,28600,0
|
|
20240328,171900,195631250,28600,28600,28600,28600,0
|
|
20240328,171800,195631250,28600,28600,28600,28600,0
|
|
20240328,171700,195631250,28600,28600,28600,28600,0
|
|
20240328,171600,195631250,28600,28600,28600,28600,110
|
|
20240328,171500,195631250,28600,28600,28600,28600,0
|
|
20240328,171400,195631250,28600,28600,28600,28600,0
|
|
20240328,171300,195631250,28600,28600,28600,28600,0
|
|
20240328,171200,195631250,28600,28600,28600,28600,0
|
|
20240328,171100,195631250,28600,28600,28600,28600,0
|
|
20240328,171000,195631250,28600,28600,28600,28600,0
|
|
20240328,170900,195631250,28600,28600,28600,28600,0
|
|
20240328,170800,195631250,28600,28600,28600,28600,0
|
|
20240328,170700,195631250,28600,28600,28600,28600,0
|
|
20240328,170600,195631250,28600,28600,28600,28600,0
|
|
20240328,170500,195631250,28600,28600,28600,28600,0
|
|
20240328,170400,195631250,28600,28600,28600,28600,0
|
|
20240328,170300,195631250,28600,28600,28600,28600,0
|
|
20240328,170200,195631250,28600,28600,28600,28600,0
|
|
20240328,170100,195631250,28600,28600,28600,28600,0
|
|
20240328,170000,195631250,28600,28600,28600,28600,0
|
|
20240328,165900,195631250,28600,28600,28600,28600,0
|
|
20240328,165800,195631250,28600,28600,28600,28600,0
|
|
20240328,165700,195631250,28600,28600,28600,28600,0
|
|
20240328,165600,195631250,28600,28600,28600,28600,0
|
|
20240328,165500,195631250,28600,28600,28600,28600,0
|
|
20240328,165400,195631250,28600,28600,28600,28600,0
|
|
20240328,165300,195631250,28600,28600,28600,28600,0
|
|
20240328,165200,195631250,28600,28600,28600,28600,0
|
|
20240328,165100,195631250,28600,28600,28600,28600,0
|
|
20240328,165000,195631250,28600,28600,28600,28600,0
|
|
20240328,164900,195631250,28600,28600,28600,28600,0
|
|
20240328,164800,195631250,28600,28600,28600,28600,0
|
|
20240328,164700,195631250,28600,28600,28600,28600,0
|
|
20240328,164600,195631250,28600,28600,28600,28600,110
|
|
20240328,164500,195631250,28600,28600,28600,28600,0
|
|
20240328,164400,195631250,28600,28600,28600,28600,0
|
|
20240328,164300,195631250,28600,28600,28600,28600,0
|
|
20240328,164200,195631250,28600,28600,28600,28600,0
|
|
20240328,164100,195631250,28600,28600,28600,28600,0
|
|
20240328,164000,195631250,28600,28600,28600,28600,0
|
|
20240328,163900,195631250,28600,28600,28600,28600,0
|
|
20240328,163800,195631250,28600,28600,28600,28600,0
|
|
20240328,163700,195631250,28600,28600,28600,28600,0
|
|
20240328,163600,195631250,28600,28600,28600,28600,0
|
|
20240328,163500,195631250,28600,28600,28600,28600,0
|
|
20240328,163400,195631250,28600,28600,28600,28600,0
|
|
20240328,163300,195631250,28600,28600,28600,28600,0
|
|
20240328,163200,195631250,28600,28600,28600,28600,0
|
|
20240328,163100,195631250,28600,28600,28600,28600,0
|
|
20240328,163000,195631250,28600,28600,28600,28600,0
|
|
20240328,162900,195631250,28600,28600,28600,28600,0
|
|
20240328,162800,195631250,28600,28600,28600,28600,0
|
|
20240328,162700,195631250,28600,28600,28600,28600,0
|
|
20240328,162600,195631250,28600,28600,28600,28600,0
|
|
20240328,162500,195631250,28600,28600,28600,28600,0
|
|
20240328,162400,195631250,28600,28600,28600,28600,0
|
|
20240328,162300,195631250,28600,28600,28600,28600,0
|
|
20240328,162200,195631250,28600,28600,28600,28600,0
|
|
20240328,162100,195631250,28600,28600,28600,28600,0
|
|
20240328,162000,195631250,28600,28600,28600,28600,0
|
|
20240328,161900,195631250,28600,28600,28600,28600,0
|
|
20240328,161800,195631250,28600,28600,28600,28600,0
|
|
20240328,161700,195631250,28600,28600,28600,28600,0
|
|
20240328,161600,195631250,28600,28600,28600,28600,110
|
|
20240328,161500,195631250,28600,28600,28600,28600,0
|
|
20240328,161400,195631250,28600,28600,28600,28600,0
|
|
20240328,161300,195631250,28600,28600,28600,28600,0
|
|
20240328,161200,195631250,28600,28600,28600,28600,0
|
|
20240328,161100,195631250,28600,28600,28600,28600,0
|
|
20240328,161000,195631250,28600,28600,28600,28600,0
|
|
20240328,160900,195631250,28600,28600,28600,28600,0
|
|
20240328,160800,195631250,28600,28600,28600,28600,0
|
|
20240328,160700,195631250,28600,28600,28600,28600,0
|
|
20240328,160600,195631250,28600,28600,28600,28600,0
|
|
20240328,160500,195631250,28600,28600,28600,28600,0
|
|
20240328,160400,195631250,28600,28600,28600,28600,0
|
|
20240328,160300,195631250,28600,28600,28600,28600,0
|
|
20240328,160200,195631250,28600,28600,28600,28600,0
|
|
20240328,160100,195631250,28600,28600,28600,28600,0
|
|
20240328,160000,195631250,28600,28600,28600,28600,0
|
|
20240328,155900,195631250,28600,28600,28600,28600,0
|
|
20240328,155800,195631250,28600,28600,28600,28600,0
|
|
20240328,155700,195631250,28600,28600,28600,28600,0
|
|
20240328,155600,195631250,28600,28600,28600,28600,0
|
|
20240328,155500,195631250,28600,28600,28600,28600,0
|
|
20240328,155400,195631250,28600,28600,28600,28600,0
|
|
20240328,155300,195631250,28600,28600,28600,28600,0
|
|
20240328,155200,195631250,28600,28600,28600,28600,0
|
|
20240328,155100,195631250,28600,28600,28600,28600,0
|
|
20240328,155000,195631250,28600,28600,28600,28600,0
|
|
20240328,154900,195631250,28600,28600,28600,28600,0
|
|
20240328,154800,195631250,28600,28600,28600,28600,0
|
|
20240328,154700,195631250,28600,28600,28600,28600,0
|
|
20240328,154600,195631250,28600,28600,28600,28600,110
|
|
20240328,154500,195631250,28600,28600,28600,28600,0
|
|
20240328,154400,195631250,28600,28600,28600,28600,0
|
|
20240328,154300,195631250,28600,28600,28600,28600,0
|
|
20240328,154200,195631250,28600,28600,28600,28600,0
|
|
20240328,154100,195631250,28600,28600,28600,28600,0
|
|
20240328,154000,195631250,28600,28600,28600,28600,0
|
|
20240328,153900,195631250,28600,28600,28600,28600,0
|
|
20240328,153800,195631250,28600,28600,28600,28600,0
|
|
20240328,153700,195631250,28600,28600,28600,28600,0
|
|
20240328,153600,195631250,28600,28600,28600,28600,0
|
|
20240328,153500,195631250,28600,28600,28600,28600,0
|
|
20240328,153400,195631250,28600,28600,28600,28600,0
|
|
20240328,153300,195631250,28600,28600,28600,28600,0
|
|
20240328,153200,195631250,28600,28600,28600,28600,0
|
|
20240328,153100,195631250,28600,28600,28600,28600,0
|
|
20240328,153000,195631250,28600,28600,28600,28600,110
|
|
20240328,152900,192485250,28600,28600,28600,28600,0
|
|
20240328,152800,192485250,28600,28600,28600,28600,0
|
|
20240328,152700,192485250,28600,28600,28600,28600,0
|
|
20240328,152600,192485250,28600,28600,28600,28600,0
|
|
20240328,152500,192485250,28600,28600,28600,28600,0
|
|
20240328,152400,192485250,28600,28600,28600,28600,0
|
|
20240328,152300,192485250,28600,28600,28600,28600,0
|
|
20240328,152200,192485250,28600,28600,28600,28600,0
|
|
20240328,152100,192485250,28600,28600,28600,28600,0
|
|
20240328,152000,192485250,28600,28600,28600,28600,0
|
|
20240328,151900,192485250,28600,28600,28600,28500,25
|
|
20240328,151800,191770800,28600,28600,28600,28600,35
|
|
20240328,151700,190769800,28650,28550,28650,28550,39
|
|
20240328,151600,189654300,28600,28550,28600,28550,2
|
|
20240328,151500,189597150,28650,28650,28650,28600,58
|
|
20240328,151400,187937200,28550,28650,28650,28550,6
|
|
20240328,151300,187765700,28600,28600,28600,28600,37
|
|
20240328,151200,186707500,28600,28600,28600,28600,10
|
|
20240328,151100,186421500,28500,28600,28600,28500,63
|
|
20240328,151000,184619950,28550,28600,28600,28550,12
|
|
20240328,150900,184276850,28600,28550,28600,28550,58
|
|
20240328,150800,182619950,28600,28550,28600,28550,9
|
|
20240328,150700,182362700,28400,28550,28550,28400,39
|
|
20240328,150600,181249400,28550,28550,28600,28550,23
|
|
20240328,150500,180592550,28600,28600,28600,28550,24
|
|
20240328,150400,179906250,28400,28550,28550,28400,4
|
|
20240328,150300,179792500,28500,28500,28500,28450,57
|
|
20240328,150200,178168100,28450,28500,28500,28400,6
|
|
20240328,150100,177997350,28500,28550,28600,28500,28
|
|
20240328,150000,177197900,28600,28500,28600,28500,39
|
|
20240328,145900,176085100,28350,28600,28600,28350,155
|
|
20240328,145800,171683900,28500,28500,28500,28450,21
|
|
20240328,145700,171085600,28600,28550,28600,28550,30
|
|
20240328,145600,170227700,28550,28550,28550,28500,30
|
|
20240328,145500,169371850,28500,28550,28550,28500,24
|
|
20240328,145400,168686750,28500,28450,28550,28450,27
|
|
20240328,145300,167916950,28450,28500,28550,28450,21
|
|
20240328,145200,167317600,28550,28550,28550,28500,36
|
|
20240328,145100,166290550,28500,28500,28550,28500,11
|
|
20240328,145000,165976650,28500,28550,28550,28500,38
|
|
20240328,144900,164893550,28500,28450,28500,28450,3
|
|
20240328,144800,164808100,28550,28550,28550,28500,45
|
|
20240328,144700,163523900,28550,28450,28550,28450,23
|
|
20240328,144600,162868950,28500,28500,28500,28500,37
|
|
20240328,144500,161814450,28500,28500,28500,28500,5
|
|
20240328,144400,161671950,28500,28550,28550,28500,28
|
|
20240328,144300,160873450,28450,28450,28450,28450,18
|
|
20240328,144200,160361350,28500,28450,28500,28450,39
|
|
20240328,144100,159249950,28450,28550,28550,28450,5
|
|
20240328,144000,159107350,28550,28550,28550,28500,44
|
|
20240328,143900,157851300,28500,28450,28550,28450,48
|
|
20240328,143800,156482300,28450,28450,28450,28450,14
|
|
20240328,143700,156084000,28400,28400,28400,28400,2
|
|
20240328,143600,156027200,28550,28550,28550,28550,33
|
|
20240328,143500,155085050,28500,28450,28500,28450,19
|
|
20240328,143400,154543750,28550,28550,28550,28550,25
|
|
20240328,143300,153830000,28500,28550,28550,28500,42
|
|
20240328,143200,152631600,28500,28500,28500,28500,16
|
|
20240328,143100,152175600,28500,28500,28550,28500,39
|
|
20240328,143000,151062250,28500,28500,28500,28500,15
|
|
20240328,142900,150634750,28550,28550,28550,28550,43
|
|
20240328,142800,149407100,28500,28500,28500,28500,22
|
|
20240328,142700,148780100,28550,28550,28550,28400,36
|
|
20240328,142600,147756050,28500,28550,28550,28450,54
|
|
20240328,142500,146214900,28500,28500,28500,28500,0
|
|
20240328,142400,146214900,28500,28550,28550,28500,41
|
|
20240328,142300,145045300,28550,28550,28550,28550,22
|
|
20240328,142200,144417200,28500,28500,28500,28500,31
|
|
20240328,142100,143533700,28500,28500,28500,28500,14
|
|
20240328,142000,143134700,28500,28550,28550,28500,22
|
|
20240328,141900,142506750,28550,28500,28550,28500,44
|
|
20240328,141800,141251250,28500,28500,28500,28500,36
|
|
20240328,141700,140225250,28450,28500,28500,28450,26
|
|
20240328,141600,139485400,28500,28500,28500,28500,19
|
|
20240328,141500,138943900,28500,28450,28500,28450,46
|
|
20240328,141400,137633300,28450,28450,28450,28450,2
|
|
20240328,141300,137576400,28450,28450,28450,28450,18
|
|
20240328,141200,137064300,28400,28450,28500,28400,47
|
|
20240328,141100,135725250,28450,28450,28500,28450,23
|
|
20240328,141000,135069950,28450,28450,28450,28450,18
|
|
20240328,140900,134557850,28500,28500,28500,28500,21
|
|
20240328,140800,133959350,28500,28450,28500,28400,36
|
|
20240328,140700,132934900,28500,28400,28500,28400,9
|
|
20240328,140600,132679200,28400,28400,28400,28400,2
|
|
20240328,140500,132622400,28350,28350,28400,28350,31
|
|
20240328,140400,131743450,28300,28350,28350,28300,84
|
|
20240328,140300,129366200,28350,28400,28400,28350,5
|
|
20240328,140200,129224250,28400,28350,28400,28300,29
|
|
20240328,140100,128402950,28350,28350,28350,28350,6
|
|
20240328,140000,128232850,28350,28350,28350,28350,3
|
|
20240328,135900,128147800,28300,28400,28400,28300,31
|
|
20240328,135800,127270200,28400,28400,28400,28400,16
|
|
20240328,135700,126815800,28400,28400,28400,28400,3
|
|
20240328,135600,126730600,28400,28400,28400,28400,3
|
|
20240328,135500,126645400,28350,28350,28350,28350,2
|
|
20240328,135400,126588700,28350,28400,28450,28350,30
|
|
20240328,135300,125736400,28400,28400,28400,28400,1
|
|
20240328,135200,125708000,28350,28400,28400,28350,14
|
|
20240328,135100,125310800,28400,28350,28400,28350,29
|
|
20240328,135000,124488150,28400,28400,28400,28350,9
|
|
20240328,134900,124232600,28350,28350,28350,28350,13
|
|
20240328,134800,123864050,28400,28400,28400,28400,3
|
|
20240328,134700,123778850,28400,28450,28450,28400,9
|
|
20240328,134600,123523150,28400,28400,28400,28400,1
|
|
20240328,134500,123494750,28400,28400,28400,28400,1
|
|
20240328,134400,123466350,28400,28400,28400,28400,3
|
|
20240328,134300,123381150,28400,28350,28400,28350,22
|
|
20240328,134200,122757200,28400,28400,28400,28400,2
|
|
20240328,134100,122700400,28350,28400,28400,28350,18
|
|
20240328,134000,122189950,28400,28400,28400,28400,6
|
|
20240328,133900,122019550,28400,28450,28450,28400,13
|
|
20240328,133800,121650200,28450,28500,28500,28450,3
|
|
20240328,133700,121564750,28450,28450,28450,28450,1
|
|
20240328,133600,121536300,28450,28400,28450,28400,29
|
|
20240328,133500,120712350,28450,28450,28450,28450,2
|
|
20240328,133400,120655450,28400,28400,28400,28400,100
|
|
20240328,133300,117815450,28450,28450,28450,28450,8
|
|
20240328,133200,117587850,28400,28450,28450,28400,25
|
|
20240328,133100,116877700,28450,28450,28450,28450,0
|
|
20240328,133000,116877700,28450,28500,28500,28450,3
|
|
20240328,132900,116792250,28450,28450,28450,28450,9
|
|
20240328,132800,116536200,28400,28400,28400,28400,17
|
|
20240328,132700,116053400,28400,28400,28450,28400,5
|
|
20240328,132600,115911250,28450,28450,28450,28450,8
|
|
20240328,132500,115683650,28400,28400,28400,28400,20
|
|
20240328,132400,115115650,28450,28450,28450,28450,3
|
|
20240328,132300,115030300,28450,28400,28450,28400,3
|
|
20240328,132200,114945000,28500,28500,28500,28500,5
|
|
20240328,132100,114802500,28450,28450,28450,28450,53
|
|
20240328,132000,113294650,28450,28450,28450,28450,3
|
|
20240328,131900,113209300,28400,28450,28450,28400,19
|
|
20240328,131800,112669400,28450,28400,28450,28400,5
|
|
20240328,131700,112527300,28400,28450,28450,28400,19
|
|
20240328,131600,111987550,28450,28450,28450,28450,0
|
|
20240328,131500,111987550,28450,28400,28450,28400,10
|
|
20240328,131400,111703100,28450,28450,28450,28450,6
|
|
20240328,131300,111532400,28400,28450,28450,28400,25
|
|
20240328,131200,110822300,28450,28400,28450,28400,17
|
|
20240328,131100,110339100,28450,28450,28450,28450,2
|
|
20240328,131000,110282200,28400,28450,28450,28400,5
|
|
20240328,130900,110140050,28400,28400,28400,28400,1
|
|
20240328,130800,110111650,28500,28500,28500,28450,172
|
|
20240328,130700,105217800,28500,28500,28500,28500,0
|
|
20240328,130600,105217800,28500,28500,28500,28500,2
|
|
20240328,130500,105160800,28550,28500,28550,28500,93
|
|
20240328,130400,102507750,28500,28450,28500,28450,21
|
|
20240328,130300,101909800,28500,28500,28500,28500,37
|
|
20240328,130200,100855300,28450,28500,28500,28450,23
|
|
20240328,130100,100200800,28500,28450,28500,28450,7
|
|
20240328,130000,100001400,28450,28450,28500,28450,14
|
|
20240328,125900,99602950,28450,28450,28500,28450,23
|
|
20240328,125800,98948500,28500,28500,28500,28500,0
|
|
20240328,125700,98948500,28500,28500,28500,28450,22
|
|
20240328,125600,98321950,28500,28500,28500,28500,3
|
|
20240328,125500,98236450,28450,28450,28450,28450,21
|
|
20240328,125400,97639000,28500,28500,28500,28500,8
|
|
20240328,125300,97411000,28450,28450,28450,28450,13
|
|
20240328,125200,97041150,28450,28450,28450,28450,0
|
|
20240328,125100,97041150,28450,28400,28450,28400,23
|
|
20240328,125000,96387850,28450,28450,28450,28450,8
|
|
20240328,124900,96160250,28450,28450,28450,28450,142
|
|
20240328,124800,92120350,28500,28450,28500,28450,4
|
|
20240328,124700,92006400,28450,28500,28500,28450,25
|
|
20240328,124600,91294750,28450,28450,28450,28450,2
|
|
20240328,124500,91237850,28500,28450,28500,28450,4
|
|
20240328,124400,91123900,28450,28500,28500,28450,19
|
|
20240328,124300,90583200,28500,28500,28500,28500,6
|
|
20240328,124200,90412200,28500,28450,28500,28450,65
|
|
20240328,124100,88562850,28500,28500,28500,28500,3
|
|
20240328,124000,88477350,28500,28500,28500,28450,85
|
|
20240328,123900,86058450,28450,28400,28450,28400,12
|
|
20240328,123800,85717200,28400,28450,28450,28400,472
|
|
20240328,123700,72312250,28400,28450,28450,28400,403
|
|
20240328,123600,60865900,28450,28500,28500,28450,26
|
|
20240328,123500,60125750,28450,28500,28500,28450,3
|
|
20240328,123400,60040300,28450,28450,28450,28450,14
|
|
20240328,123300,59642000,28500,28450,28500,28450,10
|
|
20240328,123200,59357050,28450,28500,28500,28450,18
|
|
20240328,123100,58844800,28450,28450,28450,28450,1
|
|
20240328,123000,58816350,28500,28500,28500,28500,2
|
|
20240328,122900,58759350,28500,28500,28500,28500,8
|
|
20240328,122800,58531350,28450,28450,28450,28450,1
|
|
20240328,122700,58502900,28500,28500,28500,28500,2
|
|
20240328,122600,58445900,28500,28500,28500,28500,3
|
|
20240328,122500,58360400,28500,28500,28550,28500,9
|
|
20240328,122400,58103600,28500,28500,28500,28500,0
|
|
20240328,122300,58103600,28500,28500,28500,28500,442
|
|
20240328,122200,45506600,28500,28500,28500,28500,6
|
|
20240328,122100,45335600,28450,28450,28450,28450,3
|
|
20240328,122000,45250250,28450,28450,28450,28450,2
|
|
20240328,121900,45193350,28400,28450,28450,28400,5
|
|
20240328,121800,45051150,28450,28500,28500,28400,13
|
|
20240328,121700,44681200,28500,28500,28500,28500,3
|
|
20240328,121600,44595700,28500,28500,28500,28500,2
|
|
20240328,121500,44538700,28550,28550,28550,28550,6
|
|
20240328,121400,44367400,28500,28500,28500,28500,6
|
|
20240328,121300,44196400,28500,28500,28500,28500,0
|
|
20240328,121200,44196400,28500,28500,28500,28500,2
|
|
20240328,121100,44139400,28500,28500,28500,28500,13
|
|
20240328,121000,43768900,28500,28500,28500,28500,3
|
|
20240328,120900,43683400,28450,28450,28450,28450,7
|
|
20240328,120800,43484250,28450,28450,28550,28450,7
|
|
20240328,120700,43284600,28450,28450,28450,28450,10
|
|
20240328,120600,43000100,28500,28500,28500,28500,3
|
|
20240328,120500,42914600,28500,28500,28500,28500,3
|
|
20240328,120400,42829100,28550,28450,28550,28450,8
|
|
20240328,120300,42600900,28450,28450,28450,28450,1
|
|
20240328,120200,42572450,28450,28450,28450,28450,3
|
|
20240328,120100,42487100,28400,28500,28500,28400,8
|
|
20240328,120000,42259300,28450,28450,28450,28450,3
|
|
20240328,115900,42173950,28450,28450,28450,28450,2
|
|
20240328,115800,42117050,28450,28450,28450,28450,11
|
|
20240328,115700,41804100,28500,28500,28500,28500,8
|
|
20240328,115600,41576100,28450,28500,28500,28450,5
|
|
20240328,115500,41433700,28500,28500,28500,28500,0
|
|
20240328,115400,41433700,28500,28500,28500,28500,9
|
|
20240328,115300,41177200,28450,28550,28550,28450,10
|
|
20240328,115200,40892100,28500,28500,28500,28500,1
|
|
20240328,115100,40863600,28550,28550,28550,28550,2
|
|
20240328,115000,40806500,28550,28550,28550,28550,6
|
|
20240328,114900,40635200,28500,28500,28500,28500,0
|
|
20240328,114800,40635200,28500,28500,28500,28500,3
|
|
20240328,114700,40549700,28450,28550,28550,28450,133
|
|
20240328,114600,36763450,28550,28550,28550,28550,0
|
|
20240328,114500,36763450,28550,28550,28550,28550,4
|
|
20240328,114400,36649250,28550,28550,28550,28550,2
|
|
20240328,114300,36592150,28550,28500,28550,28500,8
|
|
20240328,114200,36363800,28550,28550,28550,28550,3
|
|
20240328,114100,36278150,28550,28550,28550,28550,3
|
|
20240328,114000,36192500,28550,28550,28550,28550,0
|
|
20240328,113900,36192500,28550,28450,28550,28450,79
|
|
20240328,113800,33944250,28500,28550,28550,28500,4
|
|
20240328,113700,33830100,28500,28500,28500,28500,0
|
|
20240328,113600,33830100,28500,28550,28550,28450,57
|
|
20240328,113500,32207650,28450,28450,28450,28450,0
|
|
20240328,113400,32207650,28450,28450,28450,28450,1
|
|
20240328,113300,32179200,28500,28550,28550,28500,64
|
|
20240328,113200,30355050,28550,28550,28550,28550,8
|
|
20240328,113100,30126650,28550,28550,28550,28550,0
|
|
20240328,113000,30126650,28550,28600,28600,28550,26
|
|
20240328,112900,29384200,28550,28600,28600,28550,10
|
|
20240328,112800,29098250,28600,28600,28600,28600,0
|
|
20240328,112700,29098250,28600,28600,28600,28600,2
|
|
20240328,112600,29041050,28600,28600,28600,28600,3
|
|
20240328,112500,28955250,28600,28600,28600,28600,5
|
|
20240328,112400,28812250,28550,28600,28600,28550,3
|
|
20240328,112300,28726500,28600,28600,28600,28600,3
|
|
20240328,112200,28640700,28600,28600,28600,28600,6
|
|
20240328,112100,28469100,28600,28600,28600,28600,3
|
|
20240328,112000,28383300,28550,28550,28550,28550,2
|
|
20240328,111900,28326200,28550,28550,28550,28550,4
|
|
20240328,111800,28212000,28550,28550,28550,28550,56
|
|
20240328,111700,26613200,28450,28550,28550,28450,5
|
|
20240328,111600,26470600,28500,28500,28500,28500,0
|
|
20240328,111500,26470600,28500,28550,28550,28500,8
|
|
20240328,111400,26242250,28550,28550,28550,28550,3
|
|
20240328,111300,26156600,28550,28550,28550,28550,1
|
|
20240328,111200,26128050,28550,28550,28550,28550,2
|
|
20240328,111100,26070950,28550,28600,28600,28550,43
|
|
20240328,111000,24842850,28600,28600,28600,28600,0
|
|
20240328,110900,24842850,28600,28600,28600,28600,3
|
|
20240328,110800,24757050,28600,28600,28600,28600,8
|
|
20240328,110700,24528250,28550,28550,28550,28550,0
|
|
20240328,110600,24528250,28550,28600,28600,28550,20
|
|
20240328,110500,23956300,28600,28600,28600,28600,3
|
|
20240328,110400,23870500,28600,28600,28600,28600,5
|
|
20240328,110300,23727500,28600,28600,28600,28600,2
|
|
20240328,110200,23670300,28550,28600,28600,28550,4
|
|
20240328,110100,23555950,28600,28600,28600,28600,6
|
|
20240328,110000,23384350,28600,28600,28600,28600,2
|
|
20240328,105900,23327150,28550,28600,28600,28550,4
|
|
20240328,105800,23212800,28550,28550,28550,28550,0
|
|
20240328,105700,23212800,28550,28600,28600,28550,7
|
|
20240328,105600,23012650,28450,28450,28450,28450,0
|
|
20240328,105500,23012650,28450,28450,28450,28450,0
|
|
20240328,105400,23012650,28450,28550,28550,28450,46
|
|
20240328,105300,21701850,28600,28600,28600,28600,8
|
|
20240328,105200,21473050,28600,28600,28600,28600,0
|
|
20240328,105100,21473050,28600,28600,28600,28600,48
|
|
20240328,105000,20100250,28600,28600,28600,28600,9
|
|
20240328,104900,19842850,28550,28600,28600,28550,48
|
|
20240328,104800,18470950,28600,28600,28600,28600,22
|
|
20240328,104700,17841750,28600,28600,28600,28600,3
|
|
20240328,104600,17755950,28600,28600,28600,28600,34
|
|
20240328,104500,16783550,28600,28600,28600,28600,3
|
|
20240328,104400,16697750,28550,28600,28600,28550,3
|
|
20240328,104300,16612000,28550,28550,28550,28550,1
|
|
20240328,104200,16583450,28600,28600,28600,28600,3
|
|
20240328,104100,16497650,28600,28600,28600,28600,4
|
|
20240328,104000,16383250,28600,28600,28600,28600,0
|
|
20240328,103900,16383250,28600,28600,28600,28600,17
|
|
20240328,103800,15897050,28600,28600,28600,28600,4
|
|
20240328,103700,15782650,28600,28600,28600,28600,10
|
|
20240328,103600,15496650,28550,28550,28550,28550,0
|
|
20240328,103500,15496650,28550,28550,28550,28550,3
|
|
20240328,103400,15411000,28550,28550,28550,28550,3
|
|
20240328,103300,15325350,28550,28550,28550,28550,0
|
|
20240328,103200,15325350,28550,28550,28550,28550,2
|
|
20240328,103100,15268250,28550,28550,28550,28550,0
|
|
20240328,103000,15268250,28550,28550,28550,28550,103
|
|
20240328,102900,12327600,28550,28550,28550,28550,2
|
|
20240328,102800,12270500,28550,28550,28550,28550,0
|
|
20240328,102700,12270500,28550,28550,28550,28550,3
|
|
20240328,102600,12184850,28550,28550,28550,28550,3
|
|
20240328,102500,12099200,28550,28550,28550,28550,0
|
|
20240328,102400,12099200,28550,28550,28550,28550,2
|
|
20240328,102300,12042100,28550,28550,28550,28550,3
|
|
20240328,102200,11956450,28550,28550,28550,28550,0
|
|
20240328,102100,11956450,28550,28550,28550,28550,3
|
|
20240328,102000,11870800,28450,28450,28450,28450,0
|
|
20240328,101900,11870800,28450,28450,28450,28450,5
|
|
20240328,101800,11728550,28450,28450,28450,28450,3
|
|
20240328,101700,11643200,28450,28450,28450,28450,0
|
|
20240328,101600,11643200,28450,28450,28450,28450,1
|
|
20240328,101500,11614750,28550,28550,28550,28550,0
|
|
20240328,101400,11614750,28550,28550,28550,28550,0
|
|
20240328,101300,11614750,28550,28550,28550,28550,0
|
|
20240328,101200,11614750,28550,28550,28550,28550,0
|
|
20240328,101100,11614750,28550,28550,28550,28550,0
|
|
20240328,101000,11614750,28550,28550,28550,28550,5
|
|
20240328,100900,11472000,28550,28550,28550,28550,0
|
|
20240328,100800,11472000,28550,28550,28550,28550,5
|
|
20240328,100700,11329250,28400,28400,28400,28400,10
|
|
20240328,100600,11045250,28550,28550,28550,28550,0
|
|
20240328,100500,11045250,28550,28550,28550,28550,0
|
|
20240328,100400,11045250,28550,28550,28550,28550,21
|
|
20240328,100300,10445700,28450,28450,28450,28450,8
|
|
20240328,100200,10218100,28500,28500,28500,28500,1
|
|
20240328,100100,10189600,28550,28550,28550,28550,7
|
|
20240328,100000,9989750,28450,28450,28450,28450,100
|
|
20240328,095900,7144750,28450,28450,28450,28450,0
|
|
20240328,095800,7144750,28450,28450,28450,28450,41
|
|
20240328,095700,5978300,28600,28600,28600,28600,0
|
|
20240328,095600,5978300,28600,28600,28600,28600,0
|
|
20240328,095500,5978300,28600,28600,28600,28600,0
|
|
20240328,095400,5978300,28600,28600,28600,28600,0
|
|
20240328,095300,5978300,28600,28600,28600,28600,2
|
|
20240328,095200,5921100,28600,28600,28600,28600,2
|
|
20240328,095100,5863900,28600,28600,28600,28600,0
|
|
20240328,095000,5863900,28600,28600,28600,28600,0
|
|
20240328,094900,5863900,28600,28600,28600,28600,0
|
|
20240328,094800,5863900,28600,28600,28600,28600,10
|
|
20240328,094700,5577900,28600,28600,28600,28600,0
|
|
20240328,094600,5577900,28600,28600,28600,28600,10
|
|
20240328,094500,5291900,28600,28600,28600,28600,1
|
|
20240328,094400,5263300,28600,28600,28600,28600,0
|
|
20240328,094300,5263300,28600,28600,28600,28600,0
|
|
20240328,094200,5263300,28600,28600,28600,28600,0
|
|
20240328,094100,5263300,28600,28600,28600,28600,0
|
|
20240328,094000,5263300,28600,28600,28600,28600,4
|
|
20240328,093900,5148900,28450,28450,28450,28450,5
|
|
20240328,093800,5006650,28450,28450,28450,28450,0
|
|
20240328,093700,5006650,28450,28450,28450,28450,0
|
|
20240328,093600,5006650,28450,28450,28450,28450,0
|
|
20240328,093500,5006650,28450,28450,28450,28450,0
|
|
20240328,093400,5006650,28450,28450,28450,28450,0
|
|
20240328,093300,5006650,28450,28450,28450,28450,0
|
|
20240328,093200,5006650,28450,28500,28500,28450,2
|
|
20240328,093100,4949700,28500,28500,28500,28500,0
|
|
20240328,093000,4949700,28500,28500,28500,28500,4
|
|
20240328,092900,4835700,28450,28450,28450,28450,0
|
|
20240328,092800,4835700,28450,28450,28450,28450,1
|
|
20240328,092700,4807250,28450,28450,28450,28450,0
|
|
20240328,092600,4807250,28450,28450,28450,28450,1
|
|
20240328,092500,4778800,28450,28450,28450,28450,0
|
|
20240328,092400,4778800,28450,28450,28450,28450,0
|
|
20240328,092300,4778800,28450,28450,28450,28450,0
|
|
20240328,092200,4778800,28450,28450,28450,28450,5
|
|
20240328,092100,4636550,28450,28450,28450,28450,0
|
|
20240328,092000,4636550,28450,28450,28450,28450,0
|
|
20240328,091900,4636550,28450,28450,28450,28450,15
|
|
20240328,091800,4209800,28450,28450,28450,28450,9
|
|
20240328,091700,3953750,28450,28450,28450,28450,1
|
|
20240328,091600,3925300,28400,28400,28400,28400,1
|
|
20240328,091500,3896900,28400,28400,28400,28400,25
|
|
20240328,091400,3186900,28450,28450,28450,28450,0
|
|
20240328,091300,3186900,28450,28450,28450,28450,0
|
|
20240328,091200,3186900,28450,28450,28450,28450,0
|
|
20240328,091100,3186900,28450,28450,28450,28450,16
|
|
20240328,091000,2731700,28450,28450,28450,28450,10
|
|
20240328,090900,2447200,28450,28450,28450,28450,60
|
|
20240328,090800,740200,28450,28450,28450,28450,1
|
|
20240328,090700,711750,28450,28450,28450,28450,0
|
|
20240328,090600,711750,28450,28450,28450,28450,2
|
|
20240328,090500,654850,28450,28450,28450,28450,0
|
|
20240328,090400,654850,28450,28450,28450,28450,20
|
|
20240328,090300,85850,28600,28600,28600,28600,0
|
|
20240328,090200,85850,28600,28600,28600,28600,2
|
|
20240328,090100,28650,28650,28650,28650,28650,0
|
|
20240328,090000,28650,28650,28650,28650,28650,1
|