643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194000,995640550,20800,20800,20800,20800,375
|
|
20240328,193900,995640550,20800,20800,20800,20800,0
|
|
20240328,193800,995640550,20800,20800,20800,20800,0
|
|
20240328,193700,995640550,20800,20800,20800,20800,0
|
|
20240328,193600,995640550,20800,20800,20800,20800,0
|
|
20240328,193500,995640550,20800,20800,20800,20800,0
|
|
20240328,193400,995640550,20800,20800,20800,20800,0
|
|
20240328,193300,995640550,20800,20800,20800,20800,0
|
|
20240328,193200,995640550,20800,20800,20800,20800,0
|
|
20240328,193100,995640550,20800,20800,20800,20800,0
|
|
20240328,193000,995640550,20800,20800,20800,20800,0
|
|
20240328,192900,995640550,20800,20800,20800,20800,0
|
|
20240328,192800,995640550,20800,20800,20800,20800,0
|
|
20240328,192700,995640550,20800,20800,20800,20800,0
|
|
20240328,192600,995640550,20800,20800,20800,20800,0
|
|
20240328,192500,995640550,20800,20800,20800,20800,0
|
|
20240328,192400,995640550,20800,20800,20800,20800,0
|
|
20240328,192300,995640550,20800,20800,20800,20800,0
|
|
20240328,192200,995640550,20800,20800,20800,20800,0
|
|
20240328,192100,995640550,20800,20800,20800,20800,0
|
|
20240328,192000,995640550,20800,20800,20800,20800,0
|
|
20240328,191900,995640550,20800,20800,20800,20800,0
|
|
20240328,191800,995640550,20800,20800,20800,20800,0
|
|
20240328,191700,995640550,20800,20800,20800,20800,0
|
|
20240328,191600,995640550,20800,20800,20800,20800,0
|
|
20240328,191500,995640550,20800,20800,20800,20800,0
|
|
20240328,191400,995640550,20800,20800,20800,20800,0
|
|
20240328,191300,995640550,20800,20800,20800,20800,0
|
|
20240328,191200,995640550,20800,20800,20800,20800,0
|
|
20240328,191100,995640550,20800,20800,20800,20800,0
|
|
20240328,191000,995640550,20800,20800,20800,20800,375
|
|
20240328,190900,995640550,20800,20800,20800,20800,0
|
|
20240328,190800,995640550,20800,20800,20800,20800,0
|
|
20240328,190700,995640550,20800,20800,20800,20800,0
|
|
20240328,190600,995640550,20800,20800,20800,20800,0
|
|
20240328,190500,995640550,20800,20800,20800,20800,0
|
|
20240328,190400,995640550,20800,20800,20800,20800,0
|
|
20240328,190300,995640550,20800,20800,20800,20800,0
|
|
20240328,190200,995640550,20800,20800,20800,20800,0
|
|
20240328,190100,995640550,20800,20800,20800,20800,0
|
|
20240328,190000,995640550,20800,20800,20800,20800,0
|
|
20240328,185900,995640550,20800,20800,20800,20800,0
|
|
20240328,185800,995640550,20800,20800,20800,20800,0
|
|
20240328,185700,995640550,20800,20800,20800,20800,0
|
|
20240328,185600,995640550,20800,20800,20800,20800,0
|
|
20240328,185500,995640550,20800,20800,20800,20800,0
|
|
20240328,185400,995640550,20800,20800,20800,20800,0
|
|
20240328,185300,995640550,20800,20800,20800,20800,0
|
|
20240328,185200,995640550,20800,20800,20800,20800,0
|
|
20240328,185100,995640550,20800,20800,20800,20800,0
|
|
20240328,185000,995640550,20800,20800,20800,20800,0
|
|
20240328,184900,995640550,20800,20800,20800,20800,0
|
|
20240328,184800,995640550,20800,20800,20800,20800,0
|
|
20240328,184700,995640550,20800,20800,20800,20800,0
|
|
20240328,184600,995640550,20800,20800,20800,20800,0
|
|
20240328,184500,995640550,20800,20800,20800,20800,0
|
|
20240328,184400,995640550,20800,20800,20800,20800,0
|
|
20240328,184300,995640550,20800,20800,20800,20800,0
|
|
20240328,184200,995640550,20800,20800,20800,20800,0
|
|
20240328,184100,995640550,20800,20800,20800,20800,0
|
|
20240328,184000,995640550,20800,20800,20800,20800,375
|
|
20240328,183900,995640550,20800,20800,20800,20800,0
|
|
20240328,183800,995640550,20800,20800,20800,20800,0
|
|
20240328,183700,995640550,20800,20800,20800,20800,0
|
|
20240328,183600,995640550,20800,20800,20800,20800,0
|
|
20240328,183500,995640550,20800,20800,20800,20800,0
|
|
20240328,183400,995640550,20800,20800,20800,20800,0
|
|
20240328,183300,995640550,20800,20800,20800,20800,0
|
|
20240328,183200,995640550,20800,20800,20800,20800,0
|
|
20240328,183100,995640550,20800,20800,20800,20800,0
|
|
20240328,183000,995640550,20800,20800,20800,20800,0
|
|
20240328,182900,995640550,20800,20800,20800,20800,0
|
|
20240328,182800,995640550,20800,20800,20800,20800,0
|
|
20240328,182700,995640550,20800,20800,20800,20800,0
|
|
20240328,182600,995640550,20800,20800,20800,20800,0
|
|
20240328,182500,995640550,20800,20800,20800,20800,0
|
|
20240328,182400,995640550,20800,20800,20800,20800,0
|
|
20240328,182300,995640550,20800,20800,20800,20800,0
|
|
20240328,182200,995640550,20800,20800,20800,20800,0
|
|
20240328,182100,995640550,20800,20800,20800,20800,0
|
|
20240328,182000,995640550,20800,20800,20800,20800,0
|
|
20240328,181900,995640550,20800,20800,20800,20800,0
|
|
20240328,181800,995640550,20800,20800,20800,20800,0
|
|
20240328,181700,995640550,20800,20800,20800,20800,0
|
|
20240328,181600,995640550,20800,20800,20800,20800,0
|
|
20240328,181500,995640550,20800,20800,20800,20800,0
|
|
20240328,181400,995640550,20800,20800,20800,20800,0
|
|
20240328,181300,995640550,20800,20800,20800,20800,0
|
|
20240328,181200,995640550,20800,20800,20800,20800,0
|
|
20240328,181100,995640550,20800,20800,20800,20800,0
|
|
20240328,181000,995640550,20800,20800,20800,20800,375
|
|
20240328,180900,995640550,20800,20800,20800,20800,0
|
|
20240328,180800,995640550,20800,20800,20800,20800,0
|
|
20240328,180700,995640550,20800,20800,20800,20800,0
|
|
20240328,180600,995640550,20800,20800,20800,20800,0
|
|
20240328,180500,995640550,20800,20800,20800,20800,0
|
|
20240328,180400,995640550,20800,20800,20800,20800,0
|
|
20240328,180300,995640550,20800,20800,20800,20800,0
|
|
20240328,180200,995640550,20800,20800,20800,20800,0
|
|
20240328,180100,995640550,20800,20800,20800,20800,0
|
|
20240328,180000,995640550,20800,20800,20800,20800,0
|
|
20240328,175900,995640550,20800,20800,20800,20800,0
|
|
20240328,175800,995640550,20800,20800,20800,20800,0
|
|
20240328,175700,995640550,20800,20800,20800,20800,0
|
|
20240328,175600,995640550,20800,20800,20800,20800,0
|
|
20240328,175500,995640550,20800,20800,20800,20800,0
|
|
20240328,175400,995640550,20800,20800,20800,20800,0
|
|
20240328,175300,995640550,20800,20800,20800,20800,0
|
|
20240328,175200,995640550,20800,20800,20800,20800,0
|
|
20240328,175100,995640550,20800,20800,20800,20800,0
|
|
20240328,175000,995640550,20800,20800,20800,20800,0
|
|
20240328,174900,995640550,20800,20800,20800,20800,0
|
|
20240328,174800,995640550,20800,20800,20800,20800,0
|
|
20240328,174700,995640550,20800,20800,20800,20800,0
|
|
20240328,174600,995640550,20800,20800,20800,20800,0
|
|
20240328,174500,995640550,20800,20800,20800,20800,0
|
|
20240328,174400,995640550,20800,20800,20800,20800,0
|
|
20240328,174300,995640550,20800,20800,20800,20800,0
|
|
20240328,174200,995640550,20800,20800,20800,20800,0
|
|
20240328,174100,995640550,20800,20800,20800,20800,0
|
|
20240328,174000,995640550,20800,20800,20800,20800,375
|
|
20240328,173900,995640550,20800,20800,20800,20800,0
|
|
20240328,173800,995640550,20800,20800,20800,20800,0
|
|
20240328,173700,995640550,20800,20800,20800,20800,0
|
|
20240328,173600,995640550,20800,20800,20800,20800,0
|
|
20240328,173500,995640550,20800,20800,20800,20800,0
|
|
20240328,173400,995640550,20800,20800,20800,20800,0
|
|
20240328,173300,995640550,20800,20800,20800,20800,0
|
|
20240328,173200,995640550,20800,20800,20800,20800,0
|
|
20240328,173100,995640550,20800,20800,20800,20800,0
|
|
20240328,173000,995640550,20800,20800,20800,20800,0
|
|
20240328,172900,995640550,20800,20800,20800,20800,0
|
|
20240328,172800,995640550,20800,20800,20800,20800,0
|
|
20240328,172700,995640550,20800,20800,20800,20800,0
|
|
20240328,172600,995640550,20800,20800,20800,20800,0
|
|
20240328,172500,995640550,20800,20800,20800,20800,0
|
|
20240328,172400,995640550,20800,20800,20800,20800,0
|
|
20240328,172300,995640550,20800,20800,20800,20800,0
|
|
20240328,172200,995640550,20800,20800,20800,20800,0
|
|
20240328,172100,995640550,20800,20800,20800,20800,0
|
|
20240328,172000,995640550,20800,20800,20800,20800,0
|
|
20240328,171900,995640550,20800,20800,20800,20800,0
|
|
20240328,171800,995640550,20800,20800,20800,20800,0
|
|
20240328,171700,995640550,20800,20800,20800,20800,0
|
|
20240328,171600,995640550,20800,20800,20800,20800,0
|
|
20240328,171500,995640550,20800,20800,20800,20800,0
|
|
20240328,171400,995640550,20800,20800,20800,20800,0
|
|
20240328,171300,995640550,20800,20800,20800,20800,0
|
|
20240328,171200,995640550,20800,20800,20800,20800,0
|
|
20240328,171100,995640550,20800,20800,20800,20800,0
|
|
20240328,171000,995640550,20800,20800,20800,20800,375
|
|
20240328,170900,995640550,20800,20800,20800,20800,0
|
|
20240328,170800,995640550,20800,20800,20800,20800,0
|
|
20240328,170700,995640550,20800,20800,20800,20800,0
|
|
20240328,170600,995640550,20800,20800,20800,20800,0
|
|
20240328,170500,995640550,20800,20800,20800,20800,0
|
|
20240328,170400,995640550,20800,20800,20800,20800,0
|
|
20240328,170300,995640550,20800,20800,20800,20800,0
|
|
20240328,170200,995640550,20800,20800,20800,20800,0
|
|
20240328,170100,995640550,20800,20800,20800,20800,0
|
|
20240328,170000,995640550,20800,20800,20800,20800,0
|
|
20240328,165900,995640550,20800,20800,20800,20800,0
|
|
20240328,165800,995640550,20800,20800,20800,20800,0
|
|
20240328,165700,995640550,20800,20800,20800,20800,0
|
|
20240328,165600,995640550,20800,20800,20800,20800,0
|
|
20240328,165500,995640550,20800,20800,20800,20800,0
|
|
20240328,165400,995640550,20800,20800,20800,20800,0
|
|
20240328,165300,995640550,20800,20800,20800,20800,0
|
|
20240328,165200,995640550,20800,20800,20800,20800,0
|
|
20240328,165100,995640550,20800,20800,20800,20800,0
|
|
20240328,165000,995640550,20800,20800,20800,20800,0
|
|
20240328,164900,995640550,20800,20800,20800,20800,0
|
|
20240328,164800,995640550,20800,20800,20800,20800,0
|
|
20240328,164700,995640550,20800,20800,20800,20800,0
|
|
20240328,164600,995640550,20800,20800,20800,20800,0
|
|
20240328,164500,995640550,20800,20800,20800,20800,0
|
|
20240328,164400,995640550,20800,20800,20800,20800,0
|
|
20240328,164300,995640550,20800,20800,20800,20800,0
|
|
20240328,164200,995640550,20800,20800,20800,20800,0
|
|
20240328,164100,995640550,20800,20800,20800,20800,0
|
|
20240328,164000,995640550,20800,20800,20800,20800,375
|
|
20240328,163900,995640550,20800,20800,20800,20800,0
|
|
20240328,163800,995640550,20800,20800,20800,20800,0
|
|
20240328,163700,995640550,20800,20800,20800,20800,0
|
|
20240328,163600,995640550,20800,20800,20800,20800,0
|
|
20240328,163500,995640550,20800,20800,20800,20800,0
|
|
20240328,163400,995640550,20800,20800,20800,20800,0
|
|
20240328,163300,995640550,20800,20800,20800,20800,0
|
|
20240328,163200,995640550,20800,20800,20800,20800,0
|
|
20240328,163100,995640550,20800,20800,20800,20800,0
|
|
20240328,163000,995640550,20800,20800,20800,20800,0
|
|
20240328,162900,995640550,20800,20800,20800,20800,0
|
|
20240328,162800,995640550,20800,20800,20800,20800,0
|
|
20240328,162700,995640550,20800,20800,20800,20800,0
|
|
20240328,162600,995640550,20800,20800,20800,20800,0
|
|
20240328,162500,995640550,20800,20800,20800,20800,0
|
|
20240328,162400,995640550,20800,20800,20800,20800,0
|
|
20240328,162300,995640550,20800,20800,20800,20800,0
|
|
20240328,162200,995640550,20800,20800,20800,20800,0
|
|
20240328,162100,995640550,20800,20800,20800,20800,0
|
|
20240328,162000,995640550,20800,20800,20800,20800,0
|
|
20240328,161900,995640550,20800,20800,20800,20800,0
|
|
20240328,161800,995640550,20800,20800,20800,20800,0
|
|
20240328,161700,995640550,20800,20800,20800,20800,0
|
|
20240328,161600,995640550,20800,20800,20800,20800,0
|
|
20240328,161500,995640550,20800,20800,20800,20800,0
|
|
20240328,161400,995640550,20800,20800,20800,20800,0
|
|
20240328,161300,995640550,20800,20800,20800,20800,0
|
|
20240328,161200,995640550,20800,20800,20800,20800,0
|
|
20240328,161100,995640550,20800,20800,20800,20800,0
|
|
20240328,161000,995640550,20800,20800,20800,20800,375
|
|
20240328,160900,995640550,20800,20800,20800,20800,0
|
|
20240328,160800,995640550,20800,20800,20800,20800,0
|
|
20240328,160700,995640550,20800,20800,20800,20800,0
|
|
20240328,160600,995640550,20800,20800,20800,20800,0
|
|
20240328,160500,995640550,20800,20800,20800,20800,0
|
|
20240328,160400,995640550,20800,20800,20800,20800,0
|
|
20240328,160300,995640550,20800,20800,20800,20800,0
|
|
20240328,160200,995640550,20800,20800,20800,20800,0
|
|
20240328,160100,995640550,20800,20800,20800,20800,0
|
|
20240328,160000,995640550,20800,20800,20800,20800,0
|
|
20240328,155900,995640550,20800,20800,20800,20800,0
|
|
20240328,155800,995640550,20800,20800,20800,20800,0
|
|
20240328,155700,995640550,20800,20800,20800,20800,0
|
|
20240328,155600,995640550,20800,20800,20800,20800,0
|
|
20240328,155500,995640550,20800,20800,20800,20800,0
|
|
20240328,155400,995640550,20800,20800,20800,20800,0
|
|
20240328,155300,995640550,20800,20800,20800,20800,0
|
|
20240328,155200,995640550,20800,20800,20800,20800,0
|
|
20240328,155100,995640550,20800,20800,20800,20800,0
|
|
20240328,155000,995640550,20800,20800,20800,20800,0
|
|
20240328,154900,995640550,20800,20800,20800,20800,0
|
|
20240328,154800,995640550,20800,20800,20800,20800,0
|
|
20240328,154700,995640550,20800,20800,20800,20800,0
|
|
20240328,154600,995640550,20800,20800,20800,20800,0
|
|
20240328,154500,995640550,20800,20800,20800,20800,0
|
|
20240328,154400,995640550,20800,20800,20800,20800,0
|
|
20240328,154300,995640550,20800,20800,20800,20800,0
|
|
20240328,154200,995640550,20800,20800,20800,20800,0
|
|
20240328,154100,995640550,20800,20800,20800,20800,0
|
|
20240328,154000,995640550,20800,20800,20800,20800,375
|
|
20240328,153900,995640550,20800,20800,20800,20800,0
|
|
20240328,153800,995640550,20800,20800,20800,20800,0
|
|
20240328,153700,995640550,20800,20800,20800,20800,0
|
|
20240328,153600,995640550,20800,20800,20800,20800,0
|
|
20240328,153500,995640550,20800,20800,20800,20800,0
|
|
20240328,153400,995640550,20800,20800,20800,20800,0
|
|
20240328,153300,995640550,20800,20800,20800,20800,0
|
|
20240328,153200,995640550,20800,20800,20800,20800,0
|
|
20240328,153100,995640550,20800,20800,20800,20800,0
|
|
20240328,153000,995640550,20800,20800,20800,20800,375
|
|
20240328,152900,987840550,20800,20800,20800,20800,0
|
|
20240328,152800,987840550,20800,20800,20800,20800,0
|
|
20240328,152700,987840550,20800,20800,20800,20800,0
|
|
20240328,152600,987840550,20800,20800,20800,20800,0
|
|
20240328,152500,987840550,20800,20800,20800,20800,0
|
|
20240328,152400,987840550,20800,20800,20800,20800,0
|
|
20240328,152300,987840550,20800,20800,20800,20800,0
|
|
20240328,152200,987840550,20800,20800,20800,20800,0
|
|
20240328,152100,987840550,20800,20800,20800,20800,0
|
|
20240328,152000,987840550,20800,20800,20800,20800,0
|
|
20240328,151900,987840550,20800,20700,20800,20650,368
|
|
20240328,151800,980232350,20700,20700,20700,20700,14
|
|
20240328,151700,979942550,20700,20700,20800,20650,130
|
|
20240328,151600,977251200,20700,20700,20700,20650,31
|
|
20240328,151500,976610250,20750,20750,20750,20750,23
|
|
20240328,151400,976133000,20750,20750,20750,20700,20
|
|
20240328,151300,975718050,20750,20750,20750,20750,0
|
|
20240328,151200,975718050,20750,20750,20750,20750,17
|
|
20240328,151100,975365300,20750,20750,20750,20700,111
|
|
20240328,151000,973062100,20750,20800,20800,20750,24
|
|
20240328,150900,972564050,20750,20750,20750,20750,60
|
|
20240328,150800,971319050,20750,20700,20750,20700,145
|
|
20240328,150700,968316600,20750,20700,20750,20700,80
|
|
20240328,150600,966657450,20750,20700,20750,20700,29
|
|
20240328,150500,966056650,20700,20700,20700,20700,144
|
|
20240328,150400,963075850,20750,20750,20800,20750,63
|
|
20240328,150300,961767700,20750,20750,20750,20750,0
|
|
20240328,150200,961767700,20750,20700,20750,20700,125
|
|
20240328,150100,959174950,20700,20750,20750,20700,30
|
|
20240328,150000,958553900,20750,20750,20750,20700,346
|
|
20240328,145900,951386050,20800,20750,20800,20750,281
|
|
20240328,145800,945547150,20750,20700,20750,20700,128
|
|
20240328,145700,942891200,20700,20750,20750,20700,143
|
|
20240328,145600,939924000,20750,20800,20800,20750,385
|
|
20240328,145500,931931250,20750,20750,20750,20750,1
|
|
20240328,145400,931910500,20800,20800,20800,20750,241
|
|
20240328,145300,926897750,20800,20800,20800,20800,431
|
|
20240328,145200,917932950,20800,20800,20800,20750,143
|
|
20240328,145100,914958600,20750,20750,20750,20750,5
|
|
20240328,145000,914854850,20800,20800,20800,20800,305
|
|
20240328,144900,908510850,20800,20800,20800,20750,234
|
|
20240328,144800,903643700,20750,20750,20750,20750,58
|
|
20240328,144700,902440200,20750,20750,20750,20750,225
|
|
20240328,144600,897771450,20750,20750,20750,20700,243
|
|
20240328,144500,892729250,20750,20750,20750,20750,145
|
|
20240328,144400,889720500,20750,20700,20750,20700,190
|
|
20240328,144300,885781200,20700,20700,20700,20700,146
|
|
20240328,144200,882759000,20700,20750,20750,20650,249
|
|
20240328,144100,877605800,20700,20700,20800,20700,241
|
|
20240328,144000,872607100,20700,20700,20700,20700,75
|
|
20240328,143900,871054600,20700,20750,20750,20700,318
|
|
20240328,143800,864469400,20700,20700,20750,20700,138
|
|
20240328,143700,861606900,20700,20750,20750,20700,158
|
|
20240328,143600,858332100,20700,20700,20700,20700,281
|
|
20240328,143500,852515400,20700,20700,20750,20700,203
|
|
20240328,143400,848312450,20700,20750,20800,20700,248
|
|
20240328,143300,843167950,20700,20700,20700,20700,164
|
|
20240328,143200,839773150,20700,20700,20750,20700,171
|
|
20240328,143100,836232550,20700,20700,20800,20700,236
|
|
20240328,143000,831331150,20700,20750,20750,20700,266
|
|
20240328,142900,825823100,20700,20800,20800,20700,65
|
|
20240328,142800,824471400,20800,20750,20800,20750,261
|
|
20240328,142700,819051700,20800,20800,20800,20800,250
|
|
20240328,142600,813851700,20800,20700,20800,20650,151
|
|
20240328,142500,810719750,20650,20650,20800,20650,296
|
|
20240328,142400,804579650,20700,20700,20700,20650,99
|
|
20240328,142300,802530400,20700,20700,20700,20700,0
|
|
20240328,142200,802530400,20700,20700,20700,20700,100
|
|
20240328,142100,800460400,20700,20650,20700,20650,34
|
|
20240328,142000,799756750,20650,20650,20650,20650,1
|
|
20240328,141900,799736100,20750,20700,20750,20650,128
|
|
20240328,141800,797082000,20600,20600,20600,20600,10
|
|
20240328,141700,796876000,20650,20650,20700,20650,135
|
|
20240328,141600,794087350,20700,20800,20800,20700,130
|
|
20240328,141500,791385450,20700,20750,20750,20700,113
|
|
20240328,141400,789045500,20750,20750,20750,20750,0
|
|
20240328,141300,789045500,20750,20750,20750,20750,18
|
|
20240328,141200,788672000,20800,20750,20800,20750,118
|
|
20240328,141100,786218500,20700,20750,20750,20700,238
|
|
20240328,141000,781289350,20750,20750,20750,20750,18
|
|
20240328,140900,780915850,20750,20700,20750,20700,152
|
|
20240328,140800,777761900,20700,20750,20750,20700,19
|
|
20240328,140700,777367700,20750,20750,20750,20750,58
|
|
20240328,140600,776164200,20750,20750,20750,20750,118
|
|
20240328,140500,773715700,20700,20700,20700,20700,123
|
|
20240328,140400,771169600,20700,20700,20700,20700,13
|
|
20240328,140300,770900500,20700,20700,20750,20700,131
|
|
20240328,140200,768183800,20750,20700,20750,20700,19
|
|
20240328,140100,767789600,20750,20750,20750,20750,18
|
|
20240328,140000,767416100,20700,20750,20750,20700,129
|
|
20240328,135900,764739600,20750,20750,20750,20750,33
|
|
20240328,135800,764054850,20750,20700,20750,20700,81
|
|
20240328,135700,762374150,20700,20750,20750,20650,661
|
|
20240328,135600,748712000,20650,20750,20750,20650,433
|
|
20240328,135500,739765950,20700,20700,20750,20700,49
|
|
20240328,135400,738749450,20750,20750,20750,20750,198
|
|
20240328,135300,734640950,20750,20750,20750,20750,13
|
|
20240328,135200,734371200,20750,20750,20800,20750,62
|
|
20240328,135100,733084050,20800,20800,20800,20750,353
|
|
20240328,135000,725752850,20800,20800,20800,20800,44
|
|
20240328,134900,724837650,20800,20800,20800,20750,47
|
|
20240328,134800,723860250,20800,20800,20800,20800,54
|
|
20240328,134700,722737050,20800,20850,20850,20800,406
|
|
20240328,134600,714285150,20850,20900,20900,20850,53
|
|
20240328,134500,713177650,20900,20900,20900,20900,28
|
|
20240328,134400,712592450,20900,20850,20900,20850,742
|
|
20240328,134300,697116750,20900,20900,20900,20850,185
|
|
20240328,134200,693257150,20900,20900,20900,20850,29
|
|
20240328,134100,692651150,20900,20850,20950,20850,245
|
|
20240328,134000,687525750,20900,20850,20900,20850,45
|
|
20240328,133900,686585350,20900,20900,20900,20850,78
|
|
20240328,133800,684955650,20900,20950,20950,20900,117
|
|
20240328,133700,682504650,20950,20900,20950,20900,48
|
|
20240328,133600,681499200,20900,20950,20950,20900,41
|
|
20240328,133500,680640300,20900,20900,20950,20900,148
|
|
20240328,133400,677540500,20900,20900,20900,20900,1
|
|
20240328,133300,677519600,20900,20900,20900,20900,46
|
|
20240328,133200,676558200,20950,20950,20950,20900,158
|
|
20240328,133100,673248150,20900,20900,20900,20900,16
|
|
20240328,133000,672913750,20950,20850,20950,20850,42
|
|
20240328,132900,672034400,20900,20950,20950,20900,198
|
|
20240328,132800,667887600,20900,20900,20900,20900,24
|
|
20240328,132700,667386000,20900,20900,20900,20850,332
|
|
20240328,132600,660447350,20900,20900,20900,20900,764
|
|
20240328,132500,644479750,20900,20850,20900,20850,257
|
|
20240328,132400,639108600,20850,20850,20900,20850,36
|
|
20240328,132300,638356700,20900,20900,20950,20900,212
|
|
20240328,132200,633925250,20900,20850,20900,20850,120
|
|
20240328,132100,631417400,20900,20900,20900,20900,47
|
|
20240328,132000,630435100,20900,20900,20950,20900,192
|
|
20240328,131900,626415350,20900,20900,20950,20850,172
|
|
20240328,131800,622820300,20850,20850,20950,20850,46
|
|
20240328,131700,621859250,20850,20850,20900,20850,58
|
|
20240328,131600,620648400,20850,20850,20850,20850,125
|
|
20240328,131500,618042150,20800,20800,20850,20800,165
|
|
20240328,131400,614602350,20800,20800,20850,20800,46
|
|
20240328,131300,613643950,20800,20850,20850,20800,147
|
|
20240328,131200,610579750,20850,20800,20850,20800,14
|
|
20240328,131100,610287900,20850,20850,20850,20800,31
|
|
20240328,131000,609642350,20850,20800,20850,20750,250
|
|
20240328,130900,604442100,20750,20750,20750,20750,1
|
|
20240328,130800,604421350,20750,20750,20800,20750,21
|
|
20240328,130700,603984700,20750,20800,20850,20750,132
|
|
20240328,130600,601234200,20800,20800,20800,20800,35
|
|
20240328,130500,600506200,20800,20800,20800,20800,14
|
|
20240328,130400,600215000,20850,20850,20850,20700,136
|
|
20240328,130300,597380200,20800,20800,20800,20800,18
|
|
20240328,130200,597005800,20800,20800,20800,20800,29
|
|
20240328,130100,596402600,20750,20850,20850,20750,2
|
|
20240328,130000,596361000,20850,20800,20850,20800,135
|
|
20240328,125900,593548000,20800,20850,20850,20800,172
|
|
20240328,125800,589962500,20850,20800,20850,20800,46
|
|
20240328,125700,589005000,20850,20750,20850,20750,102
|
|
20240328,125600,586878500,20750,20800,20900,20700,541
|
|
20240328,125500,575650550,20850,20850,20900,20850,32
|
|
20240328,125400,574982350,20850,20850,20850,20850,151
|
|
20240328,125300,571834000,20850,20850,20850,20800,697
|
|
20240328,125200,557334250,20850,20900,20900,20850,70
|
|
20240328,125100,555873850,20900,20850,20900,20850,105
|
|
20240328,125000,553679550,20850,20850,20900,20850,78
|
|
20240328,124900,552052400,20900,20900,20900,20900,29
|
|
20240328,124800,551446300,20900,20850,20900,20850,122
|
|
20240328,124700,548896900,20900,20900,20900,20850,13
|
|
20240328,124600,548625250,20850,20850,20850,20850,17
|
|
20240328,124500,548270800,20900,20900,20900,20900,130
|
|
20240328,124400,545553800,20900,20900,20900,20850,73
|
|
20240328,124300,544028150,20850,20850,20850,20850,9
|
|
20240328,124200,543840500,20900,20900,20950,20900,157
|
|
20240328,124100,540557250,20900,20900,20900,20900,138
|
|
20240328,124000,537673050,20900,20850,20900,20850,74
|
|
20240328,123900,536129050,20900,20950,20950,20900,142
|
|
20240328,123800,533155600,20900,20900,20900,20850,33
|
|
20240328,123700,532465950,20900,20900,20900,20900,18
|
|
20240328,123600,532089750,20950,20950,20950,20950,0
|
|
20240328,123500,532089750,20950,20850,20950,20850,135
|
|
20240328,123400,529264050,20850,20850,20850,20850,35
|
|
20240328,123300,528534300,20850,20850,20850,20850,92
|
|
20240328,123200,526616100,20850,20900,20900,20850,114
|
|
20240328,123100,524234200,20900,20850,20900,20850,35
|
|
20240328,123000,523503300,20900,20850,20900,20800,83
|
|
20240328,122900,521774100,20850,20900,20900,20850,112
|
|
20240328,122800,519433350,20850,20850,20850,20850,195
|
|
20240328,122700,515367600,20900,20900,20900,20900,33
|
|
20240328,122600,514677900,20900,20900,20900,20900,184
|
|
20240328,122500,510832300,20900,20900,20900,20900,7
|
|
20240328,122400,510686000,20950,20900,20950,20900,32
|
|
20240328,122300,510015650,20900,20900,20950,20900,124
|
|
20240328,122200,507418150,20900,20950,20950,20900,22
|
|
20240328,122100,506957450,20900,20900,20900,20900,9
|
|
20240328,122000,506769350,20900,20900,20950,20900,133
|
|
20240328,121900,503983750,20900,20950,20950,20900,71
|
|
20240328,121800,502499000,20950,20950,20950,20950,13
|
|
20240328,121700,502226650,20950,21000,21000,20950,146
|
|
20240328,121600,499162950,20900,20900,20900,20900,39
|
|
20240328,121500,498347850,20900,20950,20950,20900,31
|
|
20240328,121400,497699050,20950,20950,20950,20950,100
|
|
20240328,121300,495604050,20950,20950,20950,20950,32
|
|
20240328,121200,494933650,20950,20850,20950,20850,18
|
|
20240328,121100,494556900,20900,20900,20900,20900,45
|
|
20240328,121000,493616400,20850,20900,20900,20850,102
|
|
20240328,120900,491484700,20900,20900,20900,20900,31
|
|
20240328,120800,490836800,20900,20900,20900,20900,28
|
|
20240328,120700,490251600,20900,20900,20900,20900,161
|
|
20240328,120600,486886700,20950,20900,20950,20900,35
|
|
20240328,120500,486153600,20950,20950,20950,20950,29
|
|
20240328,120400,485546050,20900,20950,20950,20900,119
|
|
20240328,120300,483053050,20950,20900,20950,20900,17
|
|
20240328,120200,482697150,20950,20950,20950,20950,35
|
|
20240328,120100,481963900,20850,20950,21000,20850,192
|
|
20240328,120000,477940100,21000,20950,21000,20950,16
|
|
20240328,115900,477604850,20950,20950,21000,20900,152
|
|
20240328,115800,474426400,21000,21000,21000,20950,140
|
|
20240328,115700,471487250,21000,20950,21000,20950,35
|
|
20240328,115600,470753750,21000,20950,21000,20950,2
|
|
20240328,115500,470711800,20950,21000,21000,20950,132
|
|
20240328,115400,467941400,21000,20950,21000,20900,248
|
|
20240328,115300,462756350,21000,20950,21000,20900,20
|
|
20240328,115200,462337300,20900,20950,21000,20900,138
|
|
20240328,115100,459442100,20950,20900,20950,20900,16
|
|
20240328,115000,459107650,20900,20950,20950,20900,62
|
|
20240328,114900,457810950,20950,20900,20950,20900,22
|
|
20240328,114800,457350550,20950,21000,21000,20950,131
|
|
20240328,114700,454606000,20950,20950,20950,20950,17
|
|
20240328,114600,454249850,20950,20950,20950,20900,33
|
|
20240328,114500,453558650,21000,20900,21000,20900,112
|
|
20240328,114400,451207700,20950,20950,20950,20950,18
|
|
20240328,114300,450830600,20900,20950,20950,20900,25
|
|
20240328,114200,450307350,20950,20950,20950,20950,114
|
|
20240328,114100,447919050,20950,20950,20950,20950,0
|
|
20240328,114000,447919050,20950,20900,20950,20900,19
|
|
20240328,113900,447521300,20900,20950,21000,20900,141
|
|
20240328,113800,444562400,20950,20950,20950,20950,0
|
|
20240328,113700,444562400,20950,20900,21000,20900,72
|
|
20240328,113600,443056550,21000,20850,21000,20850,115
|
|
20240328,113500,440642350,20900,20900,21000,20900,64
|
|
20240328,113400,439304650,21000,21000,21000,21000,62
|
|
20240328,113300,438002650,21000,20950,21000,20900,128
|
|
20240328,113200,435316500,20900,20900,21000,20900,36
|
|
20240328,113100,434564000,21000,20900,21000,20900,6
|
|
20240328,113000,434438500,21000,20950,21000,20850,226
|
|
20240328,112900,429714800,20900,20900,20900,20900,29
|
|
20240328,112800,429108700,20900,21000,21000,20900,233
|
|
20240328,112700,424237550,21000,21000,21000,20950,112
|
|
20240328,112600,421886100,21000,20900,21000,20900,5
|
|
20240328,112500,421781500,20900,20900,20900,20900,117
|
|
20240328,112400,419336200,21000,21000,21000,21000,1
|
|
20240328,112300,419315200,21000,20900,21000,20900,136
|
|
20240328,112200,416467650,20950,20950,20950,20950,13
|
|
20240328,112100,416195300,20900,20950,21000,20900,23
|
|
20240328,112000,415713300,21000,21000,21000,21000,100
|
|
20240328,111900,413613300,21000,20950,21000,20900,27
|
|
20240328,111800,413048300,21000,21000,21000,21000,0
|
|
20240328,111700,413048300,21000,21000,21000,21000,100
|
|
20240328,111600,410948300,21000,20900,21000,20850,407
|
|
20240328,111500,402451800,21050,21000,21050,20900,288
|
|
20240328,111400,396429500,21050,20950,21050,20950,102
|
|
20240328,111300,394282600,20950,20950,20950,20950,10
|
|
20240328,111200,394073100,20950,21000,21000,20950,692
|
|
20240328,111100,379572600,21000,21050,21050,21000,257
|
|
20240328,111000,374170600,21050,21050,21050,21050,97
|
|
20240328,110900,372128750,21050,21050,21050,21050,29
|
|
20240328,110800,371518300,21050,21100,21100,21050,148
|
|
20240328,110700,368397900,21050,21050,21050,21050,149
|
|
20240328,110600,365261450,21050,21050,21050,21050,26
|
|
20240328,110500,364714150,21050,21050,21050,21000,151
|
|
20240328,110400,361535650,21050,21050,21050,21050,49
|
|
20240328,110300,360504200,21000,21050,21050,21000,64
|
|
20240328,110200,359157100,21050,21050,21050,21050,45
|
|
20240328,110100,358209850,21050,21050,21050,21050,154
|
|
20240328,110000,354968150,21050,21050,21050,21000,23
|
|
20240328,105900,354484050,21050,21050,21050,21050,46
|
|
20240328,105800,353515750,21050,21050,21050,21050,155
|
|
20240328,105700,350253000,21050,21050,21050,21050,24
|
|
20240328,105600,349747800,21050,21050,21050,21000,74
|
|
20240328,105500,348192650,21050,20900,21050,20900,206
|
|
20240328,105400,343866500,21000,21000,21000,20950,51
|
|
20240328,105300,342797000,21000,20950,21000,20950,56
|
|
20240328,105200,341621250,21000,21000,21000,21000,186
|
|
20240328,105100,337715250,21000,21000,21000,21000,5
|
|
20240328,105000,337610250,21000,21000,21000,20950,252
|
|
20240328,104900,332328250,21000,21000,21000,20950,161
|
|
20240328,104800,328947550,21000,21000,21000,21000,126
|
|
20240328,104700,326301550,21000,21050,21050,21000,257
|
|
20240328,104600,320903700,21050,21050,21050,21050,138
|
|
20240328,104500,317998800,21050,21050,21050,21050,40
|
|
20240328,104400,317156800,21000,21000,21000,21000,44
|
|
20240328,104300,316232800,21000,21050,21050,21000,147
|
|
20240328,104200,313140150,21050,21050,21050,21050,164
|
|
20240328,104100,309687950,21050,21050,21050,21050,36
|
|
20240328,104000,308930150,21050,21000,21050,21000,138
|
|
20240328,103900,306030250,21000,21000,21000,21000,90
|
|
20240328,103800,304140250,21000,21000,21000,20950,60
|
|
20240328,103700,302880600,21000,21000,21000,20950,34
|
|
20240328,103600,302166650,21000,21000,21000,21000,190
|
|
20240328,103500,298176650,21000,21000,21000,20950,81
|
|
20240328,103400,296475950,21000,21000,21000,21000,38
|
|
20240328,103300,295677950,21000,20950,21000,20950,227
|
|
20240328,103200,290916250,21000,21000,21000,20950,69
|
|
20240328,103100,289468500,21000,21000,21000,21000,20
|
|
20240328,103000,289048500,21000,20950,21000,20950,171
|
|
20240328,102900,285459050,21000,21000,21000,21000,46
|
|
20240328,102800,284493050,21000,21000,21050,21000,90
|
|
20240328,102700,282601800,21000,21000,21050,21000,649
|
|
20240328,102600,268967800,21050,21050,21100,21050,1022
|
|
20240328,102500,247454400,21000,21050,21050,21000,76
|
|
20240328,102400,245857400,21050,21000,21050,21000,147
|
|
20240328,102300,242763400,21000,21000,21050,21000,47
|
|
20240328,102200,241774400,21000,21000,21050,21000,45
|
|
20240328,102100,240828100,21000,21000,21050,21000,578
|
|
20240328,102000,228687800,21000,21000,21000,21000,38
|
|
20240328,101900,227889800,20950,20950,20950,20950,15
|
|
20240328,101800,227575550,20950,21000,21000,20950,161
|
|
20240328,101700,224196300,20950,21000,21000,20950,127
|
|
20240328,101600,221532000,21000,21000,21000,21000,230
|
|
20240328,101500,216702000,21000,20950,21000,20950,123
|
|
20240328,101400,214124900,20950,21000,21000,20900,364
|
|
20240328,101300,206504100,20950,20950,21000,20950,481
|
|
20240328,101200,196423450,20950,20950,20950,20950,40
|
|
20240328,101100,195585450,20950,20950,20950,20900,252
|
|
20240328,101000,190312550,20900,20950,20950,20900,129
|
|
20240328,100900,187610050,20900,20900,20900,20900,46
|
|
20240328,100800,186648650,20900,20900,20900,20900,140
|
|
20240328,100700,183722650,20900,20900,20900,20900,69
|
|
20240328,100600,182280550,20900,20900,20900,20800,112
|
|
20240328,100500,179946350,20900,20900,20900,20850,124
|
|
20240328,100400,177355700,20750,20900,20900,20750,263
|
|
20240328,100300,171885550,20850,20900,20900,20850,36
|
|
20240328,100200,171133950,20850,20950,20950,20850,230
|
|
20240328,100100,166326300,20850,20900,20950,20850,85
|
|
20240328,100000,164549850,20900,20850,20900,20850,191
|
|
20240328,095900,160558200,20900,20900,20900,20900,118
|
|
20240328,095800,158092000,20900,20850,20900,20850,43
|
|
20240328,095700,157193350,20900,20900,20900,20900,34
|
|
20240328,095600,156482750,20900,20850,20900,20850,118
|
|
20240328,095500,154016600,20900,20900,20900,20900,20
|
|
20240328,095400,153598600,20850,20850,20850,20800,36
|
|
20240328,095300,152848050,20850,20850,20850,20850,119
|
|
20240328,095200,150366900,20850,20800,20850,20800,17
|
|
20240328,095100,150012500,20800,20800,20800,20800,36
|
|
20240328,095000,149263700,20800,20800,20800,20800,18
|
|
20240328,094900,148889300,20850,20800,20850,20800,135
|
|
20240328,094800,146076300,20800,20850,20850,20750,2250
|
|
20240328,094700,99284000,20850,20850,20850,20850,18
|
|
20240328,094600,98908700,20850,20850,20850,20800,413
|
|
20240328,094500,90301300,20850,20850,20850,20850,37
|
|
20240328,094400,89529850,20800,20850,20850,20800,15
|
|
20240328,094300,89217150,20850,20800,20850,20800,19
|
|
20240328,094200,88821800,20750,20800,20800,20750,41
|
|
20240328,094100,87969050,20800,20750,20800,20750,71
|
|
20240328,094000,86492300,20800,20800,20800,20750,91
|
|
20240328,093900,84600000,20800,20800,20800,20750,88
|
|
20240328,093800,82769650,20800,20800,20800,20800,161
|
|
20240328,093700,79420850,20800,20750,20800,20750,69
|
|
20240328,093600,77988150,20750,20800,20800,20750,45
|
|
20240328,093500,77052650,20800,20800,20800,20750,62
|
|
20240328,093400,75763100,20850,20800,20850,20800,71
|
|
20240328,093300,74283000,20800,20800,20800,20750,32
|
|
20240328,093200,73617450,20800,20800,20800,20800,16
|
|
20240328,093100,73284650,20800,20800,20800,20750,72
|
|
20240328,093000,71787100,20750,20800,20800,20750,121
|
|
20240328,092900,69270550,20750,20800,20800,20750,24
|
|
20240328,092800,68771400,20800,20800,20800,20800,37
|
|
20240328,092700,68001800,20750,20800,20800,20750,36
|
|
20240328,092600,67253050,20750,20750,20750,20750,10
|
|
20240328,092500,67045550,20700,20750,20750,20700,84
|
|
20240328,092400,65302650,20750,20750,20750,20700,71
|
|
20240328,092300,63829450,20750,20750,20750,20750,21
|
|
20240328,092200,63393700,20700,20700,20700,20700,36
|
|
20240328,092100,62648500,20700,20750,20750,20700,452
|
|
20240328,092000,53291150,20750,20750,20800,20750,40
|
|
20240328,091900,52460350,20800,20750,20800,20750,203
|
|
20240328,091800,48247050,20700,20700,20700,20700,94
|
|
20240328,091700,46301250,20750,20700,20750,20700,42
|
|
20240328,091600,45430100,20650,20650,20650,20650,207
|
|
20240328,091500,41155550,20650,20650,20700,20650,124
|
|
20240328,091400,38594200,20700,20650,20700,20650,65
|
|
20240328,091300,37249100,20650,20650,20650,20600,237
|
|
20240328,091200,32355450,20600,20650,20650,20600,28
|
|
20240328,091100,31777650,20650,20650,20650,20650,17
|
|
20240328,091000,31426600,20550,20600,20600,20550,37
|
|
20240328,090900,30664600,20600,20600,20600,20600,1
|
|
20240328,090800,30644000,20550,20600,20600,20550,15
|
|
20240328,090700,30335050,20600,20600,20600,20600,1
|
|
20240328,090600,30314450,20650,20700,20700,20650,24
|
|
20240328,090500,29818800,20550,20550,20550,20550,50
|
|
20240328,090400,28791300,20700,20700,20700,20700,8
|
|
20240328,090300,28625700,20700,20600,20700,20400,813
|
|
20240328,090200,11973550,20600,20600,20600,20600,52
|
|
20240328,090100,10902350,20600,20600,20600,20600,30
|
|
20240328,090000,10284350,20600,20600,20600,20500,501
|