576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,183200,3067971100,22900,22900,22900,22900,0
|
|
20240327,183100,3067971100,22900,22900,22900,22900,0
|
|
20240327,183000,3067971100,22900,22900,22900,22900,0
|
|
20240327,182900,3067971100,22900,22900,22900,22900,0
|
|
20240327,182800,3067971100,22900,22900,22900,22900,0
|
|
20240327,182700,3067971100,22900,22900,22900,22900,0
|
|
20240327,182600,3067971100,22900,22900,22900,22900,0
|
|
20240327,182500,3067971100,22900,22900,22900,22900,0
|
|
20240327,182400,3067971100,22900,22900,22900,22900,0
|
|
20240327,182300,3067971100,22900,22900,22900,22900,0
|
|
20240327,182200,3067971100,22900,22900,22900,22900,0
|
|
20240327,182100,3067971100,22900,22900,22900,22900,0
|
|
20240327,182000,3067971100,22900,22900,22900,22900,0
|
|
20240327,181900,3067971100,22900,22900,22900,22900,0
|
|
20240327,181800,3067971100,22900,22900,22900,22900,0
|
|
20240327,181700,3067971100,22900,22900,22900,22900,0
|
|
20240327,181600,3067971100,22900,22900,22900,22900,0
|
|
20240327,181500,3067971100,22900,22900,22900,22900,0
|
|
20240327,181400,3067971100,22900,22900,22900,22900,0
|
|
20240327,181300,3067971100,22900,22900,22900,22900,0
|
|
20240327,181200,3067971100,22900,22900,22900,22900,0
|
|
20240327,181100,3067971100,22900,22900,22900,22900,0
|
|
20240327,181000,3067971100,22900,22900,22900,22900,0
|
|
20240327,180900,3067971100,22900,22900,22900,22900,0
|
|
20240327,180800,3067971100,22900,22900,22900,22900,0
|
|
20240327,180700,3067971100,22900,22900,22900,22900,0
|
|
20240327,180600,3067971100,22900,22900,22900,22900,0
|
|
20240327,180500,3067971100,22900,22900,22900,22900,0
|
|
20240327,180400,3067971100,22900,22900,22900,22900,0
|
|
20240327,180300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,180200,3067971100,22900,22900,22900,22900,0
|
|
20240327,180100,3067971100,22900,22900,22900,22900,0
|
|
20240327,180000,3067971100,22900,22900,22900,22900,0
|
|
20240327,175900,3067971100,22900,22900,22900,22900,0
|
|
20240327,175800,3067971100,22900,22900,22900,22900,0
|
|
20240327,175700,3067971100,22900,22900,22900,22900,0
|
|
20240327,175600,3067971100,22900,22900,22900,22900,0
|
|
20240327,175500,3067971100,22900,22900,22900,22900,0
|
|
20240327,175400,3067971100,22900,22900,22900,22900,0
|
|
20240327,175300,3067971100,22900,22900,22900,22900,0
|
|
20240327,175200,3067971100,22900,22900,22900,22900,0
|
|
20240327,175100,3067971100,22900,22900,22900,22900,0
|
|
20240327,175000,3067971100,22900,22900,22900,22900,0
|
|
20240327,174900,3067971100,22900,22900,22900,22900,0
|
|
20240327,174800,3067971100,22900,22900,22900,22900,0
|
|
20240327,174700,3067971100,22900,22900,22900,22900,0
|
|
20240327,174600,3067971100,22900,22900,22900,22900,0
|
|
20240327,174500,3067971100,22900,22900,22900,22900,0
|
|
20240327,174400,3067971100,22900,22900,22900,22900,0
|
|
20240327,174300,3067971100,22900,22900,22900,22900,0
|
|
20240327,174200,3067971100,22900,22900,22900,22900,0
|
|
20240327,174100,3067971100,22900,22900,22900,22900,0
|
|
20240327,174000,3067971100,22900,22900,22900,22900,0
|
|
20240327,173900,3067971100,22900,22900,22900,22900,0
|
|
20240327,173800,3067971100,22900,22900,22900,22900,0
|
|
20240327,173700,3067971100,22900,22900,22900,22900,0
|
|
20240327,173600,3067971100,22900,22900,22900,22900,0
|
|
20240327,173500,3067971100,22900,22900,22900,22900,0
|
|
20240327,173400,3067971100,22900,22900,22900,22900,0
|
|
20240327,173300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,173200,3067971100,22900,22900,22900,22900,0
|
|
20240327,173100,3067971100,22900,22900,22900,22900,0
|
|
20240327,173000,3067971100,22900,22900,22900,22900,0
|
|
20240327,172900,3067971100,22900,22900,22900,22900,0
|
|
20240327,172800,3067971100,22900,22900,22900,22900,0
|
|
20240327,172700,3067971100,22900,22900,22900,22900,0
|
|
20240327,172600,3067971100,22900,22900,22900,22900,0
|
|
20240327,172500,3067971100,22900,22900,22900,22900,0
|
|
20240327,172400,3067971100,22900,22900,22900,22900,0
|
|
20240327,172300,3067971100,22900,22900,22900,22900,0
|
|
20240327,172200,3067971100,22900,22900,22900,22900,0
|
|
20240327,172100,3067971100,22900,22900,22900,22900,0
|
|
20240327,172000,3067971100,22900,22900,22900,22900,0
|
|
20240327,171900,3067971100,22900,22900,22900,22900,0
|
|
20240327,171800,3067971100,22900,22900,22900,22900,0
|
|
20240327,171700,3067971100,22900,22900,22900,22900,0
|
|
20240327,171600,3067971100,22900,22900,22900,22900,0
|
|
20240327,171500,3067971100,22900,22900,22900,22900,0
|
|
20240327,171400,3067971100,22900,22900,22900,22900,0
|
|
20240327,171300,3067971100,22900,22900,22900,22900,0
|
|
20240327,171200,3067971100,22900,22900,22900,22900,0
|
|
20240327,171100,3067971100,22900,22900,22900,22900,0
|
|
20240327,171000,3067971100,22900,22900,22900,22900,0
|
|
20240327,170900,3067971100,22900,22900,22900,22900,0
|
|
20240327,170800,3067971100,22900,22900,22900,22900,0
|
|
20240327,170700,3067971100,22900,22900,22900,22900,0
|
|
20240327,170600,3067971100,22900,22900,22900,22900,0
|
|
20240327,170500,3067971100,22900,22900,22900,22900,0
|
|
20240327,170400,3067971100,22900,22900,22900,22900,0
|
|
20240327,170300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,170200,3067971100,22900,22900,22900,22900,0
|
|
20240327,170100,3067971100,22900,22900,22900,22900,0
|
|
20240327,170000,3067971100,22900,22900,22900,22900,0
|
|
20240327,165900,3067971100,22900,22900,22900,22900,0
|
|
20240327,165800,3067971100,22900,22900,22900,22900,0
|
|
20240327,165700,3067971100,22900,22900,22900,22900,0
|
|
20240327,165600,3067971100,22900,22900,22900,22900,0
|
|
20240327,165500,3067971100,22900,22900,22900,22900,0
|
|
20240327,165400,3067971100,22900,22900,22900,22900,0
|
|
20240327,165300,3067971100,22900,22900,22900,22900,0
|
|
20240327,165200,3067971100,22900,22900,22900,22900,0
|
|
20240327,165100,3067971100,22900,22900,22900,22900,0
|
|
20240327,165000,3067971100,22900,22900,22900,22900,0
|
|
20240327,164900,3067971100,22900,22900,22900,22900,0
|
|
20240327,164800,3067971100,22900,22900,22900,22900,0
|
|
20240327,164700,3067971100,22900,22900,22900,22900,0
|
|
20240327,164600,3067971100,22900,22900,22900,22900,0
|
|
20240327,164500,3067971100,22900,22900,22900,22900,0
|
|
20240327,164400,3067971100,22900,22900,22900,22900,0
|
|
20240327,164300,3067971100,22900,22900,22900,22900,0
|
|
20240327,164200,3067971100,22900,22900,22900,22900,0
|
|
20240327,164100,3067971100,22900,22900,22900,22900,0
|
|
20240327,164000,3067971100,22900,22900,22900,22900,0
|
|
20240327,163900,3067971100,22900,22900,22900,22900,0
|
|
20240327,163800,3067971100,22900,22900,22900,22900,0
|
|
20240327,163700,3067971100,22900,22900,22900,22900,0
|
|
20240327,163600,3067971100,22900,22900,22900,22900,0
|
|
20240327,163500,3067971100,22900,22900,22900,22900,0
|
|
20240327,163400,3067971100,22900,22900,22900,22900,0
|
|
20240327,163300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,163200,3067971100,22900,22900,22900,22900,0
|
|
20240327,163100,3067971100,22900,22900,22900,22900,0
|
|
20240327,163000,3067971100,22900,22900,22900,22900,0
|
|
20240327,162900,3067971100,22900,22900,22900,22900,0
|
|
20240327,162800,3067971100,22900,22900,22900,22900,0
|
|
20240327,162700,3067971100,22900,22900,22900,22900,0
|
|
20240327,162600,3067971100,22900,22900,22900,22900,0
|
|
20240327,162500,3067971100,22900,22900,22900,22900,0
|
|
20240327,162400,3067971100,22900,22900,22900,22900,0
|
|
20240327,162300,3067971100,22900,22900,22900,22900,0
|
|
20240327,162200,3067971100,22900,22900,22900,22900,0
|
|
20240327,162100,3067971100,22900,22900,22900,22900,0
|
|
20240327,162000,3067971100,22900,22900,22900,22900,0
|
|
20240327,161900,3067971100,22900,22900,22900,22900,0
|
|
20240327,161800,3067971100,22900,22900,22900,22900,0
|
|
20240327,161700,3067971100,22900,22900,22900,22900,0
|
|
20240327,161600,3067971100,22900,22900,22900,22900,0
|
|
20240327,161500,3067971100,22900,22900,22900,22900,0
|
|
20240327,161400,3067971100,22900,22900,22900,22900,0
|
|
20240327,161300,3067971100,22900,22900,22900,22900,0
|
|
20240327,161200,3067971100,22900,22900,22900,22900,0
|
|
20240327,161100,3067971100,22900,22900,22900,22900,0
|
|
20240327,161000,3067971100,22900,22900,22900,22900,0
|
|
20240327,160900,3067971100,22900,22900,22900,22900,0
|
|
20240327,160800,3067971100,22900,22900,22900,22900,0
|
|
20240327,160700,3067971100,22900,22900,22900,22900,0
|
|
20240327,160600,3067971100,22900,22900,22900,22900,0
|
|
20240327,160500,3067971100,22900,22900,22900,22900,0
|
|
20240327,160400,3067971100,22900,22900,22900,22900,0
|
|
20240327,160300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,160200,3067971100,22900,22900,22900,22900,0
|
|
20240327,160100,3067971100,22900,22900,22900,22900,0
|
|
20240327,160000,3067971100,22900,22900,22900,22900,0
|
|
20240327,155900,3067971100,22900,22900,22900,22900,0
|
|
20240327,155800,3067971100,22900,22900,22900,22900,0
|
|
20240327,155700,3067971100,22900,22900,22900,22900,0
|
|
20240327,155600,3067971100,22900,22900,22900,22900,0
|
|
20240327,155500,3067971100,22900,22900,22900,22900,0
|
|
20240327,155400,3067971100,22900,22900,22900,22900,0
|
|
20240327,155300,3067971100,22900,22900,22900,22900,0
|
|
20240327,155200,3067971100,22900,22900,22900,22900,0
|
|
20240327,155100,3067971100,22900,22900,22900,22900,0
|
|
20240327,155000,3067971100,22900,22900,22900,22900,0
|
|
20240327,154900,3067971100,22900,22900,22900,22900,0
|
|
20240327,154800,3067971100,22900,22900,22900,22900,0
|
|
20240327,154700,3067971100,22900,22900,22900,22900,0
|
|
20240327,154600,3067971100,22900,22900,22900,22900,0
|
|
20240327,154500,3067971100,22900,22900,22900,22900,0
|
|
20240327,154400,3067971100,22900,22900,22900,22900,0
|
|
20240327,154300,3067971100,22900,22900,22900,22900,0
|
|
20240327,154200,3067971100,22900,22900,22900,22900,0
|
|
20240327,154100,3067971100,22900,22900,22900,22900,0
|
|
20240327,154000,3067971100,22900,22900,22900,22900,0
|
|
20240327,153900,3067971100,22900,22900,22900,22900,0
|
|
20240327,153800,3067971100,22900,22900,22900,22900,0
|
|
20240327,153700,3067971100,22900,22900,22900,22900,0
|
|
20240327,153600,3067971100,22900,22900,22900,22900,0
|
|
20240327,153500,3067971100,22900,22900,22900,22900,0
|
|
20240327,153400,3067971100,22900,22900,22900,22900,0
|
|
20240327,153300,3067971100,22900,22900,22900,22900,2001
|
|
20240327,153200,3067971100,22900,22900,22900,22900,0
|
|
20240327,153100,3067971100,22900,22900,22900,22900,0
|
|
20240327,153000,3067971100,22900,22900,22900,22900,2001
|
|
20240327,152900,3022148200,22950,22950,22950,22950,0
|
|
20240327,152800,3022148200,22950,22950,22950,22950,0
|
|
20240327,152700,3022148200,22950,22950,22950,22950,0
|
|
20240327,152600,3022148200,22950,22950,22950,22950,0
|
|
20240327,152500,3022148200,22950,22950,22950,22950,0
|
|
20240327,152400,3022148200,22950,22950,22950,22950,0
|
|
20240327,152300,3022148200,22950,22950,22950,22950,0
|
|
20240327,152200,3022148200,22950,22950,22950,22950,0
|
|
20240327,152100,3022148200,22950,22950,22950,22950,0
|
|
20240327,152000,3022148200,22950,22950,22950,22950,0
|
|
20240327,151900,3022148200,22950,22900,22950,22900,380
|
|
20240327,151800,3013444300,22900,22900,22900,22900,38
|
|
20240327,151700,3012574100,22900,22900,22950,22900,24
|
|
20240327,151600,3012024450,22900,22950,23000,22900,261
|
|
20240327,151500,3006043550,22900,22950,22950,22900,76
|
|
20240327,151400,3004300300,22900,22900,23000,22900,66
|
|
20240327,151300,3002786000,22900,22950,22950,22900,35
|
|
20240327,151200,3001984400,22950,22900,22950,22900,1163
|
|
20240327,151100,2975294550,22950,22900,22950,22900,25
|
|
20240327,151000,2974721700,22900,22900,22950,22900,115
|
|
20240327,150900,2972083700,22950,22900,22950,22900,670
|
|
20240327,150800,2956708500,22900,22900,23000,22900,362
|
|
20240327,150700,2948401900,22950,22900,22950,22900,224
|
|
20240327,150600,2943262050,22900,22950,22950,22900,54
|
|
20240327,150500,2942024000,22950,22900,22950,22900,105
|
|
20240327,150400,2939615450,22950,22900,22950,22900,72
|
|
20240327,150300,2937964050,22900,22900,22950,22900,547
|
|
20240327,150200,2925411750,22900,22900,22950,22900,26
|
|
20240327,150100,2924816200,22900,22900,22950,22900,543
|
|
20240327,150000,2912355650,22900,22900,22950,22900,24
|
|
20240327,145900,2911806000,22900,22900,22950,22900,98
|
|
20240327,145800,2909560750,22900,22900,22950,22900,230
|
|
20240327,145700,2904291200,22900,22850,22950,22850,643
|
|
20240327,145600,2889570900,22850,22850,22900,22850,283
|
|
20240327,145500,2883101050,22850,22850,22900,22850,175
|
|
20240327,145400,2879102250,22850,22850,22900,22850,137
|
|
20240327,145300,2875971750,22850,22850,22900,22850,194
|
|
20240327,145200,2871537750,22850,22850,22900,22850,195
|
|
20240327,145100,2867081000,22850,22850,22900,22850,259
|
|
20240327,145000,2861161300,22850,22850,22900,22850,178
|
|
20240327,144900,2857093900,22900,22850,22900,22850,473
|
|
20240327,144800,2846269050,22850,22850,22900,22850,295
|
|
20240327,144700,2839522200,22850,22850,22900,22850,190
|
|
20240327,144600,2835180150,22850,22850,22850,22850,167
|
|
20240327,144500,2831364200,22900,22850,22900,22850,168
|
|
20240327,144400,2827525300,22850,22850,22900,22850,232
|
|
20240327,144300,2822221050,22850,22800,22900,22800,541
|
|
20240327,144200,2809861450,22800,22800,22850,22800,241
|
|
20240327,144100,2804362850,22800,22800,22850,22800,260
|
|
20240327,144000,2798430400,22800,22800,22850,22800,182
|
|
20240327,143900,2794280250,22800,22800,22850,22800,173
|
|
20240327,143800,2790335750,22850,22850,22900,22850,147
|
|
20240327,143700,2786976750,22850,22850,22900,22850,178
|
|
20240327,143600,2782909400,22850,22850,22900,22850,2208
|
|
20240327,143500,2732401200,22850,22850,22900,22850,210
|
|
20240327,143400,2727602650,22850,22850,22850,22850,128
|
|
20240327,143300,2724677850,22850,22850,22850,22850,297
|
|
20240327,143200,2717891400,22850,22850,22850,22850,30
|
|
20240327,143100,2717205900,22850,22850,22850,22850,16
|
|
20240327,143000,2716840300,22850,22850,22900,22850,31
|
|
20240327,142900,2716131850,22850,22800,22850,22800,745
|
|
20240327,142800,2699112150,22800,22800,22850,22800,45
|
|
20240327,142700,2698085200,22850,22800,22850,22800,989
|
|
20240327,142600,2675489600,22800,22800,22850,22800,50
|
|
20240327,142500,2674348400,22800,22800,22800,22800,76
|
|
20240327,142400,2672615600,22800,22800,22850,22800,104
|
|
20240327,142300,2670240350,22800,22800,22850,22800,189
|
|
20240327,142200,2665922600,22800,22800,22800,22800,241
|
|
20240327,142100,2660427800,22850,22800,22850,22800,58
|
|
20240327,142000,2659103500,22800,22800,22850,22800,20
|
|
20240327,141900,2658647450,22850,22850,22850,22800,439
|
|
20240327,141800,2648619450,22800,22800,22800,22800,29
|
|
20240327,141700,2647958250,22800,22800,22850,22800,111
|
|
20240327,141600,2645424950,22800,22850,22850,22800,41
|
|
20240327,141500,2644489100,22800,22800,22850,22800,77
|
|
20240327,141400,2642733000,22800,22800,22800,22800,413
|
|
20240327,141300,2633316600,22800,22800,22800,22800,26
|
|
20240327,141200,2632723800,22850,22800,22850,22800,152
|
|
20240327,141100,2629254650,22800,22800,22800,22800,34
|
|
20240327,141000,2628479450,22800,22800,22850,22800,35
|
|
20240327,140900,2627681400,22800,22800,22800,22800,76
|
|
20240327,140800,2625948600,22800,22800,22800,22800,28
|
|
20240327,140700,2625310200,22800,22800,22850,22800,41
|
|
20240327,140600,2624374400,22850,22800,22850,22800,34
|
|
20240327,140500,2623598850,22800,22800,22800,22800,33
|
|
20240327,140400,2622846450,22800,22800,22800,22800,1022
|
|
20240327,140300,2599544850,22800,22800,22850,22800,164
|
|
20240327,140200,2595798700,22800,22800,22800,22800,104
|
|
20240327,140100,2593427500,22800,22800,22850,22800,17
|
|
20240327,140000,2593039800,22800,22800,22800,22800,136
|
|
20240327,135900,2589939000,22850,22800,22850,22800,194
|
|
20240327,135800,2585511900,22800,22800,22850,22800,29
|
|
20240327,135700,2584850400,22800,22800,22850,22800,100
|
|
20240327,135600,2582568450,22800,22800,22850,22800,110
|
|
20240327,135500,2580059550,22800,22800,22850,22800,47
|
|
20240327,135400,2578987100,22800,22800,22800,22800,78
|
|
20240327,135300,2577208700,22850,22800,22850,22800,143
|
|
20240327,135200,2573942500,22800,22800,22850,22800,56
|
|
20240327,135100,2572664500,22800,22800,22850,22800,68
|
|
20240327,135000,2571111700,22800,22800,22800,22800,544
|
|
20240327,134900,2558708500,22800,22850,22850,22800,29
|
|
20240327,134800,2558046950,22800,22800,22800,22800,25
|
|
20240327,134700,2557476950,22800,22850,22850,22800,803
|
|
20240327,134600,2539131750,22800,22800,22800,22800,29
|
|
20240327,134500,2538470550,22850,22800,22850,22800,231
|
|
20240327,134400,2533197150,22800,22800,22850,22800,142
|
|
20240327,134300,2529953450,22800,22800,22850,22800,77
|
|
20240327,134200,2528196350,22800,22800,22800,22800,35
|
|
20240327,134100,2527398350,22800,22800,22800,22800,41
|
|
20240327,134000,2526463550,22800,22800,22850,22800,31
|
|
20240327,133900,2525756500,22800,22800,22850,22800,126
|
|
20240327,133800,2522878400,22800,22800,22800,22800,39
|
|
20240327,133700,2521989200,22800,22800,22800,22800,323
|
|
20240327,133600,2514624800,22800,22750,22800,22750,527
|
|
20240327,133500,2502610100,22750,22750,22800,22750,324
|
|
20240327,133400,2495223900,22800,22750,22800,22750,306
|
|
20240327,133300,2488249300,22750,22800,22800,22750,73
|
|
20240327,133200,2486585800,22750,22800,22800,22750,105
|
|
20240327,133100,2484196000,22800,22800,22800,22750,66
|
|
20240327,133000,2482691800,22800,22750,22800,22750,71
|
|
20240327,132900,2481075350,22750,22750,22800,22750,128
|
|
20240327,132800,2478163100,22750,22750,22750,22750,57
|
|
20240327,132700,2476866350,22750,22750,22800,22750,49
|
|
20240327,132600,2475751400,22750,22800,22800,22750,21
|
|
20240327,132500,2475273500,22750,22800,22800,22750,107
|
|
20240327,132400,2472837050,22750,22750,22750,22750,64
|
|
20240327,132300,2471381050,22800,22800,22800,22750,48
|
|
20240327,132200,2470287850,22750,22750,22800,22750,47
|
|
20240327,132100,2469218100,22800,22750,22800,22750,107
|
|
20240327,132000,2466782800,22750,22750,22750,22750,18
|
|
20240327,131900,2466373300,22750,22750,22800,22750,48
|
|
20240327,131800,2465280650,22750,22750,22750,22750,103
|
|
20240327,131700,2462937400,22750,22800,22800,22750,205
|
|
20240327,131600,2458269400,22750,22750,22800,22750,145
|
|
20240327,131500,2454965550,22800,22750,22800,22750,80
|
|
20240327,131400,2453145300,22750,22750,22750,22750,41
|
|
20240327,131300,2452212550,22750,22800,22800,22750,90
|
|
20240327,131200,2450164050,22750,22750,22800,22750,35
|
|
20240327,131100,2449367750,22800,22750,22800,22750,160
|
|
20240327,131000,2445720800,22750,22750,22800,22750,423
|
|
20240327,130900,2436097450,22750,22750,22750,22750,60
|
|
20240327,130800,2434732450,22750,22750,22800,22750,57
|
|
20240327,130700,2433433650,22750,22750,22750,22750,668
|
|
20240327,130600,2418236650,22750,22750,22750,22750,29
|
|
20240327,130500,2417576900,22750,22850,22850,22750,57
|
|
20240327,130400,2416277400,22800,22800,22800,22750,330
|
|
20240327,130300,2408753700,22800,22800,22800,22800,43
|
|
20240327,130200,2407773300,22800,22800,22800,22800,326
|
|
20240327,130100,2400340500,22800,22800,22800,22800,65
|
|
20240327,130000,2398858500,22800,22800,22850,22800,41
|
|
20240327,125900,2397923650,22800,22800,22850,22800,56
|
|
20240327,125800,2396645850,22800,22800,22850,22800,178
|
|
20240327,125700,2392581450,22800,22800,22800,22800,18
|
|
20240327,125600,2392171050,22850,22800,22850,22800,111
|
|
20240327,125500,2389637050,22800,22850,22850,22800,30
|
|
20240327,125400,2388952800,22850,22800,22850,22800,75
|
|
20240327,125300,2387241200,22800,22800,22800,22800,125
|
|
20240327,125200,2384391200,22800,22750,22800,22750,771
|
|
20240327,125100,2366814300,22750,22750,22750,22750,18
|
|
20240327,125000,2366404800,22750,22800,22800,22750,21
|
|
20240327,124900,2365927000,22750,22750,22750,22750,60
|
|
20240327,124800,2364562000,22750,22750,22800,22750,1035
|
|
20240327,124700,2340974800,22750,22850,22850,22750,1200
|
|
20240327,124600,2313614150,22800,22800,22850,22800,367
|
|
20240327,124500,2305246500,22800,22800,22800,22800,256
|
|
20240327,124400,2299409700,22800,22800,22800,22800,22
|
|
20240327,124300,2298908100,22800,22800,22800,22800,48
|
|
20240327,124200,2297813700,22800,22800,22800,22800,117
|
|
20240327,124100,2295146100,22800,22850,22850,22800,23
|
|
20240327,124000,2294621500,22800,22800,22850,22800,191
|
|
20240327,123900,2290259200,22800,22850,22850,22800,55
|
|
20240327,123800,2289004150,22800,22800,22850,22800,235
|
|
20240327,123700,2283637550,22800,22800,22800,22750,16
|
|
20240327,123600,2283273050,22750,22750,22800,22750,130
|
|
20240327,123500,2280314450,22750,22950,23000,22500,31300
|
|
20240327,123400,1571599250,23000,22950,23000,22950,184
|
|
20240327,123300,1567369100,22950,22950,22950,22950,30
|
|
20240327,123200,1566680600,22950,22950,22950,22950,33
|
|
20240327,123100,1565923250,22950,23000,23000,22900,234
|
|
20240327,123000,1560543750,22900,22900,22900,22900,25
|
|
20240327,122900,1559971250,23050,22950,23050,22900,97
|
|
20240327,122800,1557746500,22950,22900,23000,22900,339
|
|
20240327,122700,1549957250,22950,22950,22950,22900,117
|
|
20240327,122600,1547272400,22950,22950,22950,22950,443
|
|
20240327,122500,1537105550,22950,22950,22950,22950,42
|
|
20240327,122400,1536141650,22950,22950,22950,22950,17
|
|
20240327,122300,1535751500,22950,22950,23000,22950,80
|
|
20240327,122200,1533913000,22950,22950,22950,22950,57
|
|
20240327,122100,1532604850,22950,22950,22950,22950,26
|
|
20240327,122000,1532008150,22950,22950,22950,22950,48
|
|
20240327,121900,1530906550,22950,22950,23000,22950,259
|
|
20240327,121800,1524951050,22950,22950,22950,22950,51
|
|
20240327,121700,1523780600,22950,23000,23000,22950,16
|
|
20240327,121600,1523413250,22950,22950,23000,22950,121
|
|
20240327,121500,1520633700,22950,22950,22950,22950,19
|
|
20240327,121400,1520197650,22950,22950,23000,22950,56
|
|
20240327,121300,1518911500,22950,22950,23000,22950,33
|
|
20240327,121200,1518154050,22950,22950,23000,22950,79
|
|
20240327,121100,1516340750,22950,22950,22950,22950,38
|
|
20240327,121000,1515468650,22950,22950,23000,22950,38
|
|
20240327,120900,1514596350,22950,22950,22950,22950,53
|
|
20240327,120800,1513380000,22950,22950,23000,22950,93
|
|
20240327,120700,1511244350,22950,23000,23000,22950,85
|
|
20240327,120600,1509293400,23000,22950,23000,22950,42
|
|
20240327,120500,1508328900,22950,22950,23000,22950,47
|
|
20240327,120400,1507250100,22950,22950,22950,22950,13
|
|
20240327,120300,1506951750,22950,22950,22950,22950,42
|
|
20240327,120200,1505987850,22950,22950,22950,22950,83
|
|
20240327,120100,1504083000,22950,22950,23000,22950,64
|
|
20240327,120000,1502612300,22950,22950,22950,22950,52
|
|
20240327,115900,1501418900,22950,22900,22950,22900,28
|
|
20240327,115800,1500776350,22900,22900,23000,22900,223
|
|
20240327,115700,1495649200,22900,23000,23000,22900,6230
|
|
20240327,115600,1352760150,23050,23000,23050,23000,60
|
|
20240327,115500,1351379900,23000,23000,23000,23000,23
|
|
20240327,115400,1350850900,23000,23000,23000,23000,57
|
|
20240327,115300,1349539900,23000,23000,23000,23000,52
|
|
20240327,115200,1348343900,23000,23000,23000,23000,40
|
|
20240327,115100,1347423900,23000,23000,23000,23000,409
|
|
20240327,115000,1338016900,23000,23000,23000,23000,28
|
|
20240327,114900,1337372900,23000,23000,23000,23000,54
|
|
20240327,114800,1336130900,23000,23000,23000,23000,25
|
|
20240327,114700,1335555900,23000,23000,23000,23000,47
|
|
20240327,114600,1334474900,23000,23000,23000,23000,34
|
|
20240327,114500,1333692900,23000,23000,23000,22950,214
|
|
20240327,114400,1328771200,23000,23050,23100,22950,23092
|
|
20240327,114300,798388500,23050,23050,23050,23050,24
|
|
20240327,114200,797835300,23050,23050,23100,23050,72
|
|
20240327,114100,796174750,23050,23050,23050,23050,17
|
|
20240327,114000,795782900,23050,23050,23100,23050,82
|
|
20240327,113900,793891300,23050,23050,23050,23050,31
|
|
20240327,113800,793176750,23050,23050,23050,23050,37
|
|
20240327,113700,792323900,23050,23100,23100,23050,24
|
|
20240327,113600,791770450,23050,23050,23100,23050,61
|
|
20240327,113500,790364150,23050,23050,23050,23050,23
|
|
20240327,113400,789834000,23100,23050,23100,23050,166
|
|
20240327,113300,786000300,23050,23050,23050,23050,50
|
|
20240327,113200,784847800,23050,23050,23050,23050,225
|
|
20240327,113100,779661550,23050,23100,23100,23050,239
|
|
20240327,113000,774151300,23050,23050,23100,23050,70
|
|
20240327,112900,772535750,23050,23050,23100,23050,131
|
|
20240327,112800,769514500,23050,23050,23050,23050,21
|
|
20240327,112700,769030450,23050,23050,23100,23050,549
|
|
20240327,112600,756375750,23050,23050,23100,23050,1045
|
|
20240327,112500,732288350,23050,23050,23100,23050,70
|
|
20240327,112400,730672050,23050,23050,23050,23050,40
|
|
20240327,112300,729750050,23050,23050,23050,23050,25
|
|
20240327,112200,729173800,23050,23050,23100,23050,240
|
|
20240327,112100,723632650,23100,23050,23100,23050,110
|
|
20240327,112000,721094650,23050,23050,23050,23050,47
|
|
20240327,111900,720011300,23050,23100,23100,23050,32
|
|
20240327,111800,719273650,23050,23050,23100,23050,56
|
|
20240327,111700,717981900,23050,23050,23100,23050,44
|
|
20240327,111600,716966750,23050,23050,23100,23050,169
|
|
20240327,111500,713067850,23050,23050,23050,23050,26
|
|
20240327,111400,712468550,23050,23050,23100,23050,133
|
|
20240327,111300,709400950,23050,23050,23100,23050,119
|
|
20240327,111200,706655500,23050,23050,23050,23050,29
|
|
20240327,111100,705987050,23050,23050,23050,23050,43
|
|
20240327,111000,704995900,23050,23050,23050,23050,136
|
|
20240327,110900,701861100,23050,23050,23050,23050,51
|
|
20240327,110800,700685550,23050,23050,23050,23050,16
|
|
20240327,110700,700316750,23050,23050,23100,23050,67
|
|
20240327,110600,698771450,23050,23050,23100,23050,56
|
|
20240327,110500,697480050,23050,23000,23050,23000,67
|
|
20240327,110400,695936050,23050,23050,23050,23000,1252
|
|
20240327,110300,667077850,23050,23050,23050,23050,170
|
|
20240327,110200,663159350,23050,23050,23100,23050,112
|
|
20240327,110100,660577250,23050,23050,23050,23050,574
|
|
20240327,110000,647346550,23050,23050,23100,23050,65
|
|
20240327,105900,645848250,23050,23050,23100,23050,170
|
|
20240327,105800,641924750,23050,23050,23100,23050,36
|
|
20240327,105700,641094250,23050,23050,23050,23050,37
|
|
20240327,105600,640241400,23050,23050,23050,23050,101
|
|
20240327,105500,637913350,23050,23100,23100,23050,35
|
|
20240327,105400,637106550,23050,23050,23050,23050,121
|
|
20240327,105300,634317500,23050,23050,23050,23050,104
|
|
20240327,105200,631920300,23050,23100,23100,23050,544
|
|
20240327,105100,619379650,23050,23100,23100,23050,1044
|
|
20240327,105000,595263550,23100,23100,23100,23100,33
|
|
20240327,104900,594501250,23100,23100,23100,23100,370
|
|
20240327,104800,585954250,23100,23100,23150,23100,121
|
|
20240327,104700,583159100,23100,23100,23100,23100,55
|
|
20240327,104600,581888600,23100,23100,23100,23100,90
|
|
20240327,104500,579809600,23100,23100,23100,23100,36
|
|
20240327,104400,578978000,23100,23100,23100,23100,70
|
|
20240327,104300,577361000,23100,23100,23100,23100,34
|
|
20240327,104200,576575600,23100,23100,23100,23100,39
|
|
20240327,104100,575674700,23100,23100,23100,23100,19
|
|
20240327,104000,575235800,23150,23100,23150,23100,112
|
|
20240327,103900,572647650,23100,23150,23150,23100,99
|
|
20240327,103800,570357550,23150,23150,23150,23150,102
|
|
20240327,103700,567996250,23150,23150,23150,23150,78
|
|
20240327,103600,566190550,23150,23150,23150,23150,54
|
|
20240327,103500,564940450,23150,23150,23150,23150,20
|
|
20240327,103400,564477450,23200,23150,23200,23150,175
|
|
20240327,103300,560418850,23150,23150,23150,23150,60
|
|
20240327,103200,559029850,23150,23150,23150,23150,14
|
|
20240327,103100,558705750,23150,23150,23150,23150,42
|
|
20240327,103000,557733450,23150,23150,23150,23150,32
|
|
20240327,102900,556992650,23200,23150,23200,23150,40
|
|
20240327,102800,556066550,23150,23150,23200,23150,46
|
|
20240327,102700,555001550,23150,23100,23150,23100,116
|
|
20240327,102600,552317900,23100,23150,23150,23100,50
|
|
20240327,102500,551161450,23100,23100,23150,23100,143
|
|
20240327,102400,547853150,23100,23100,23100,23100,17
|
|
20240327,102300,547460450,23100,23100,23150,23100,74
|
|
20240327,102200,545749150,23100,23100,23100,23100,35
|
|
20240327,102100,544940650,23100,23100,23150,23100,50
|
|
20240327,102000,543784150,23100,23100,23150,23100,84
|
|
20240327,101900,541841850,23100,23150,23150,23100,324
|
|
20240327,101800,534344550,23150,23150,23150,23150,40
|
|
20240327,101700,533418550,23150,23100,23200,23100,123
|
|
20240327,101600,530570350,23100,23150,23150,23100,563
|
|
20240327,101500,517562550,23100,23200,23200,23100,66
|
|
20240327,101400,516036550,23150,23100,23150,23100,67
|
|
20240327,101300,514486050,23050,23100,23150,23050,123
|
|
20240327,101200,511645250,23100,23100,23100,23100,40
|
|
20240327,101100,510721250,23150,23100,23150,23100,95
|
|
20240327,101000,508526650,23100,23100,23100,23100,39
|
|
20240327,100900,507625750,23150,23100,23150,23100,26
|
|
20240327,100800,507025050,23050,23100,23100,23050,139
|
|
20240327,100700,503815050,23050,23100,23100,23050,223
|
|
20240327,100600,498667400,23100,23100,23100,23100,32
|
|
20240327,100500,497928200,23100,23100,23100,23100,287
|
|
20240327,100400,491298500,23150,23100,23150,23050,708
|
|
20240327,100300,474943700,23100,23150,23150,23100,73
|
|
20240327,100200,473255500,23100,23150,23150,23100,354
|
|
20240327,100100,465070900,23200,23150,23200,23150,19
|
|
20240327,100000,464631000,23150,23150,23200,23150,20
|
|
20240327,095900,464167950,23150,23150,23150,23100,137
|
|
20240327,095800,460997000,23100,23100,23100,23100,59
|
|
20240327,095700,459634100,23150,23150,23150,23100,100
|
|
20240327,095600,457321800,23150,23150,23200,23150,71
|
|
20240327,095500,455677200,23150,23150,23150,23150,29
|
|
20240327,095400,455005850,23150,23100,23150,23100,68
|
|
20240327,095300,453435000,23100,23100,23100,23100,28
|
|
20240327,095200,452788200,23100,23100,23200,23100,22
|
|
20240327,095100,452279650,23200,23200,23200,23050,10030
|
|
20240327,095000,220861050,23250,23250,23250,23200,1614
|
|
20240327,094900,183410050,23200,23200,23250,23200,56
|
|
20240327,094800,182109900,23200,23200,23200,23200,20
|
|
20240327,094700,181645900,23200,23200,23250,23200,36
|
|
20240327,094600,180810550,23200,23200,23200,23200,107
|
|
20240327,094500,178328150,23200,23200,23200,23200,26
|
|
20240327,094400,177724950,23200,23200,23200,23200,40
|
|
20240327,094300,176796950,23250,23200,23250,23200,46
|
|
20240327,094200,175728750,23250,23200,23250,23200,78
|
|
20240327,094100,173919100,23250,23250,23250,23200,25
|
|
20240327,094000,173338900,23250,23200,23250,23200,27
|
|
20240327,093900,172712350,23200,23200,23300,23200,29
|
|
20240327,093800,172039450,23250,23250,23300,23250,578
|
|
20240327,093700,158600000,23250,23250,23300,23250,40
|
|
20240327,093600,157669950,23250,23250,23300,23250,24
|
|
20240327,093500,157111900,23250,23300,23300,23250,184
|
|
20240327,093400,152826450,23250,23250,23250,23250,24
|
|
20240327,093300,152268450,23300,23300,23300,23250,67
|
|
20240327,093200,150707650,23300,23250,23300,23250,64
|
|
20240327,093100,149216750,23300,23300,23300,23300,67
|
|
20240327,093000,147655650,23300,23350,23400,23300,81
|
|
20240327,092900,145765150,23300,23250,23350,23250,294
|
|
20240327,092800,138902600,23350,23250,23350,23250,162
|
|
20240327,092700,135122100,23250,23400,23400,23250,320
|
|
20240327,092600,127644400,23350,23350,23400,23250,87
|
|
20240327,092500,125617700,23350,23300,23350,23250,149
|
|
20240327,092400,122146150,23300,23300,23350,23250,179
|
|
20240327,092300,117972300,23300,23250,23300,23250,108
|
|
20240327,092200,115456200,23300,23250,23300,23200,107
|
|
20240327,092100,112965600,23300,23250,23300,23150,369
|
|
20240327,092000,104394650,23250,23250,23250,23200,136
|
|
20240327,091900,101232950,23200,23200,23250,23200,92
|
|
20240327,091800,99095350,23250,23150,23250,23150,222
|
|
20240327,091700,93942600,23150,23150,23200,23150,107
|
|
20240327,091600,91462100,23150,23150,23200,23150,187
|
|
20240327,091500,87126000,23200,23250,23250,23150,292
|
|
20240327,091400,80352150,23150,23200,23250,23150,758
|
|
20240327,091300,62769350,23250,23250,23250,23200,158
|
|
20240327,091200,59097550,23200,23250,23250,23200,188
|
|
20240327,091100,54735850,23300,23200,23300,23200,24
|
|
20240327,091000,54178950,23300,23200,23300,23200,432
|
|
20240327,090900,44123650,23200,23200,23300,23200,45
|
|
20240327,090800,43079550,23200,23200,23300,23200,25
|
|
20240327,090700,42499450,23200,23350,23350,23200,40
|
|
20240327,090600,41569150,23200,23200,23350,23200,37
|
|
20240327,090500,40707900,23300,23300,23300,23200,275
|
|
20240327,090400,34321100,23200,23200,23350,23200,230
|
|
20240327,090300,28983100,23200,23250,23250,23200,325
|
|
20240327,090200,21429400,23250,23250,23300,23250,57
|
|
20240327,090100,20103650,23250,23250,23300,23250,30
|
|
20240327,090000,19406100,23300,23300,23300,23250,833
|