576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,183200,3461709700,22650,22650,22650,22650,0
|
|
20240328,183100,3461709700,22650,22650,22650,22650,0
|
|
20240328,183000,3461709700,22650,22650,22650,22650,0
|
|
20240328,182900,3461709700,22650,22650,22650,22650,0
|
|
20240328,182800,3461709700,22650,22650,22650,22650,0
|
|
20240328,182700,3461709700,22650,22650,22650,22650,0
|
|
20240328,182600,3461709700,22650,22650,22650,22650,0
|
|
20240328,182500,3461709700,22650,22650,22650,22650,0
|
|
20240328,182400,3461709700,22650,22650,22650,22650,0
|
|
20240328,182300,3461709700,22650,22650,22650,22650,0
|
|
20240328,182200,3461709700,22650,22650,22650,22650,0
|
|
20240328,182100,3461709700,22650,22650,22650,22650,0
|
|
20240328,182000,3461709700,22650,22650,22650,22650,0
|
|
20240328,181900,3461709700,22650,22650,22650,22650,0
|
|
20240328,181800,3461709700,22650,22650,22650,22650,0
|
|
20240328,181700,3461709700,22650,22650,22650,22650,0
|
|
20240328,181600,3461709700,22650,22650,22650,22650,0
|
|
20240328,181500,3461709700,22650,22650,22650,22650,0
|
|
20240328,181400,3461709700,22650,22650,22650,22650,0
|
|
20240328,181300,3461709700,22650,22650,22650,22650,0
|
|
20240328,181200,3461709700,22650,22650,22650,22650,0
|
|
20240328,181100,3461709700,22650,22650,22650,22650,0
|
|
20240328,181000,3461709700,22650,22650,22650,22650,0
|
|
20240328,180900,3461709700,22650,22650,22650,22650,0
|
|
20240328,180800,3461709700,22650,22650,22650,22650,0
|
|
20240328,180700,3461709700,22650,22650,22650,22650,0
|
|
20240328,180600,3461709700,22650,22650,22650,22650,0
|
|
20240328,180500,3461709700,22650,22650,22650,22650,0
|
|
20240328,180400,3461709700,22650,22650,22650,22650,0
|
|
20240328,180300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,180200,3461709700,22650,22650,22650,22650,0
|
|
20240328,180100,3461709700,22650,22650,22650,22650,0
|
|
20240328,180000,3461709700,22650,22650,22650,22650,0
|
|
20240328,175900,3461709700,22650,22650,22650,22650,0
|
|
20240328,175800,3461709700,22650,22650,22650,22650,0
|
|
20240328,175700,3461709700,22650,22650,22650,22650,0
|
|
20240328,175600,3461709700,22650,22650,22650,22650,0
|
|
20240328,175500,3461709700,22650,22650,22650,22650,0
|
|
20240328,175400,3461709700,22650,22650,22650,22650,0
|
|
20240328,175300,3461709700,22650,22650,22650,22650,0
|
|
20240328,175200,3461709700,22650,22650,22650,22650,0
|
|
20240328,175100,3461709700,22650,22650,22650,22650,0
|
|
20240328,175000,3461709700,22650,22650,22650,22650,0
|
|
20240328,174900,3461709700,22650,22650,22650,22650,0
|
|
20240328,174800,3461709700,22650,22650,22650,22650,0
|
|
20240328,174700,3461709700,22650,22650,22650,22650,0
|
|
20240328,174600,3461709700,22650,22650,22650,22650,0
|
|
20240328,174500,3461709700,22650,22650,22650,22650,0
|
|
20240328,174400,3461709700,22650,22650,22650,22650,0
|
|
20240328,174300,3461709700,22650,22650,22650,22650,0
|
|
20240328,174200,3461709700,22650,22650,22650,22650,0
|
|
20240328,174100,3461709700,22650,22650,22650,22650,0
|
|
20240328,174000,3461709700,22650,22650,22650,22650,0
|
|
20240328,173900,3461709700,22650,22650,22650,22650,0
|
|
20240328,173800,3461709700,22650,22650,22650,22650,0
|
|
20240328,173700,3461709700,22650,22650,22650,22650,0
|
|
20240328,173600,3461709700,22650,22650,22650,22650,0
|
|
20240328,173500,3461709700,22650,22650,22650,22650,0
|
|
20240328,173400,3461709700,22650,22650,22650,22650,0
|
|
20240328,173300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,173200,3461709700,22650,22650,22650,22650,0
|
|
20240328,173100,3461709700,22650,22650,22650,22650,0
|
|
20240328,173000,3461709700,22650,22650,22650,22650,0
|
|
20240328,172900,3461709700,22650,22650,22650,22650,0
|
|
20240328,172800,3461709700,22650,22650,22650,22650,0
|
|
20240328,172700,3461709700,22650,22650,22650,22650,0
|
|
20240328,172600,3461709700,22650,22650,22650,22650,0
|
|
20240328,172500,3461709700,22650,22650,22650,22650,0
|
|
20240328,172400,3461709700,22650,22650,22650,22650,0
|
|
20240328,172300,3461709700,22650,22650,22650,22650,0
|
|
20240328,172200,3461709700,22650,22650,22650,22650,0
|
|
20240328,172100,3461709700,22650,22650,22650,22650,0
|
|
20240328,172000,3461709700,22650,22650,22650,22650,0
|
|
20240328,171900,3461709700,22650,22650,22650,22650,0
|
|
20240328,171800,3461709700,22650,22650,22650,22650,0
|
|
20240328,171700,3461709700,22650,22650,22650,22650,0
|
|
20240328,171600,3461709700,22650,22650,22650,22650,0
|
|
20240328,171500,3461709700,22650,22650,22650,22650,0
|
|
20240328,171400,3461709700,22650,22650,22650,22650,0
|
|
20240328,171300,3461709700,22650,22650,22650,22650,0
|
|
20240328,171200,3461709700,22650,22650,22650,22650,0
|
|
20240328,171100,3461709700,22650,22650,22650,22650,0
|
|
20240328,171000,3461709700,22650,22650,22650,22650,0
|
|
20240328,170900,3461709700,22650,22650,22650,22650,0
|
|
20240328,170800,3461709700,22650,22650,22650,22650,0
|
|
20240328,170700,3461709700,22650,22650,22650,22650,0
|
|
20240328,170600,3461709700,22650,22650,22650,22650,0
|
|
20240328,170500,3461709700,22650,22650,22650,22650,0
|
|
20240328,170400,3461709700,22650,22650,22650,22650,0
|
|
20240328,170300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,170200,3461709700,22650,22650,22650,22650,0
|
|
20240328,170100,3461709700,22650,22650,22650,22650,0
|
|
20240328,170000,3461709700,22650,22650,22650,22650,0
|
|
20240328,165900,3461709700,22650,22650,22650,22650,0
|
|
20240328,165800,3461709700,22650,22650,22650,22650,0
|
|
20240328,165700,3461709700,22650,22650,22650,22650,0
|
|
20240328,165600,3461709700,22650,22650,22650,22650,0
|
|
20240328,165500,3461709700,22650,22650,22650,22650,0
|
|
20240328,165400,3461709700,22650,22650,22650,22650,0
|
|
20240328,165300,3461709700,22650,22650,22650,22650,0
|
|
20240328,165200,3461709700,22650,22650,22650,22650,0
|
|
20240328,165100,3461709700,22650,22650,22650,22650,0
|
|
20240328,165000,3461709700,22650,22650,22650,22650,0
|
|
20240328,164900,3461709700,22650,22650,22650,22650,0
|
|
20240328,164800,3461709700,22650,22650,22650,22650,0
|
|
20240328,164700,3461709700,22650,22650,22650,22650,0
|
|
20240328,164600,3461709700,22650,22650,22650,22650,0
|
|
20240328,164500,3461709700,22650,22650,22650,22650,0
|
|
20240328,164400,3461709700,22650,22650,22650,22650,0
|
|
20240328,164300,3461709700,22650,22650,22650,22650,0
|
|
20240328,164200,3461709700,22650,22650,22650,22650,0
|
|
20240328,164100,3461709700,22650,22650,22650,22650,0
|
|
20240328,164000,3461709700,22650,22650,22650,22650,0
|
|
20240328,163900,3461709700,22650,22650,22650,22650,0
|
|
20240328,163800,3461709700,22650,22650,22650,22650,0
|
|
20240328,163700,3461709700,22650,22650,22650,22650,0
|
|
20240328,163600,3461709700,22650,22650,22650,22650,0
|
|
20240328,163500,3461709700,22650,22650,22650,22650,0
|
|
20240328,163400,3461709700,22650,22650,22650,22650,0
|
|
20240328,163300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,163200,3461709700,22650,22650,22650,22650,0
|
|
20240328,163100,3461709700,22650,22650,22650,22650,0
|
|
20240328,163000,3461709700,22650,22650,22650,22650,0
|
|
20240328,162900,3461709700,22650,22650,22650,22650,0
|
|
20240328,162800,3461709700,22650,22650,22650,22650,0
|
|
20240328,162700,3461709700,22650,22650,22650,22650,0
|
|
20240328,162600,3461709700,22650,22650,22650,22650,0
|
|
20240328,162500,3461709700,22650,22650,22650,22650,0
|
|
20240328,162400,3461709700,22650,22650,22650,22650,0
|
|
20240328,162300,3461709700,22650,22650,22650,22650,0
|
|
20240328,162200,3461709700,22650,22650,22650,22650,0
|
|
20240328,162100,3461709700,22650,22650,22650,22650,0
|
|
20240328,162000,3461709700,22650,22650,22650,22650,0
|
|
20240328,161900,3461709700,22650,22650,22650,22650,0
|
|
20240328,161800,3461709700,22650,22650,22650,22650,0
|
|
20240328,161700,3461709700,22650,22650,22650,22650,0
|
|
20240328,161600,3461709700,22650,22650,22650,22650,0
|
|
20240328,161500,3461709700,22650,22650,22650,22650,0
|
|
20240328,161400,3461709700,22650,22650,22650,22650,0
|
|
20240328,161300,3461709700,22650,22650,22650,22650,0
|
|
20240328,161200,3461709700,22650,22650,22650,22650,0
|
|
20240328,161100,3461709700,22650,22650,22650,22650,0
|
|
20240328,161000,3461709700,22650,22650,22650,22650,0
|
|
20240328,160900,3461709700,22650,22650,22650,22650,0
|
|
20240328,160800,3461709700,22650,22650,22650,22650,0
|
|
20240328,160700,3461709700,22650,22650,22650,22650,0
|
|
20240328,160600,3461709700,22650,22650,22650,22650,0
|
|
20240328,160500,3461709700,22650,22650,22650,22650,0
|
|
20240328,160400,3461709700,22650,22650,22650,22650,0
|
|
20240328,160300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,160200,3461709700,22650,22650,22650,22650,0
|
|
20240328,160100,3461709700,22650,22650,22650,22650,0
|
|
20240328,160000,3461709700,22650,22650,22650,22650,0
|
|
20240328,155900,3461709700,22650,22650,22650,22650,0
|
|
20240328,155800,3461709700,22650,22650,22650,22650,0
|
|
20240328,155700,3461709700,22650,22650,22650,22650,0
|
|
20240328,155600,3461709700,22650,22650,22650,22650,0
|
|
20240328,155500,3461709700,22650,22650,22650,22650,0
|
|
20240328,155400,3461709700,22650,22650,22650,22650,0
|
|
20240328,155300,3461709700,22650,22650,22650,22650,0
|
|
20240328,155200,3461709700,22650,22650,22650,22650,0
|
|
20240328,155100,3461709700,22650,22650,22650,22650,0
|
|
20240328,155000,3461709700,22650,22650,22650,22650,0
|
|
20240328,154900,3461709700,22650,22650,22650,22650,0
|
|
20240328,154800,3461709700,22650,22650,22650,22650,0
|
|
20240328,154700,3461709700,22650,22650,22650,22650,0
|
|
20240328,154600,3461709700,22650,22650,22650,22650,0
|
|
20240328,154500,3461709700,22650,22650,22650,22650,0
|
|
20240328,154400,3461709700,22650,22650,22650,22650,0
|
|
20240328,154300,3461709700,22650,22650,22650,22650,0
|
|
20240328,154200,3461709700,22650,22650,22650,22650,0
|
|
20240328,154100,3461709700,22650,22650,22650,22650,0
|
|
20240328,154000,3461709700,22650,22650,22650,22650,0
|
|
20240328,153900,3461709700,22650,22650,22650,22650,0
|
|
20240328,153800,3461709700,22650,22650,22650,22650,0
|
|
20240328,153700,3461709700,22650,22650,22650,22650,0
|
|
20240328,153600,3461709700,22650,22650,22650,22650,0
|
|
20240328,153500,3461709700,22650,22650,22650,22650,0
|
|
20240328,153400,3461709700,22650,22650,22650,22650,0
|
|
20240328,153300,3461709700,22650,22650,22650,22650,3509
|
|
20240328,153200,3461709700,22650,22650,22650,22650,0
|
|
20240328,153100,3461709700,22650,22650,22650,22650,0
|
|
20240328,153000,3461709700,22650,22650,22650,22650,3509
|
|
20240328,152900,3382230850,22700,22700,22700,22700,0
|
|
20240328,152800,3382230850,22700,22700,22700,22700,0
|
|
20240328,152700,3382230850,22700,22700,22700,22700,0
|
|
20240328,152600,3382230850,22700,22700,22700,22700,0
|
|
20240328,152500,3382230850,22700,22700,22700,22700,0
|
|
20240328,152400,3382230850,22700,22700,22700,22700,0
|
|
20240328,152300,3382230850,22700,22700,22700,22700,0
|
|
20240328,152200,3382230850,22700,22700,22700,22700,0
|
|
20240328,152100,3382230850,22700,22700,22700,22700,0
|
|
20240328,152000,3382230850,22700,22700,22700,22700,0
|
|
20240328,151900,3382230850,22700,22700,22700,22650,2475
|
|
20240328,151800,3326049400,22700,22700,22700,22700,4
|
|
20240328,151700,3325958600,22650,22650,22700,22650,1374
|
|
20240328,151600,3294768900,22650,22700,22700,22650,728
|
|
20240328,151500,3278245850,22700,22600,22700,22600,3130
|
|
20240328,151400,3207209200,22650,22600,22650,22600,19
|
|
20240328,151300,3206779600,22650,22650,22650,22600,40
|
|
20240328,151200,3205874350,22600,22600,22650,22600,74
|
|
20240328,151100,3204199150,22600,22650,22650,22600,45
|
|
20240328,151000,3203180650,22650,22600,22650,22600,353
|
|
20240328,150900,3195202300,22600,22600,22650,22600,17
|
|
20240328,150800,3194818000,22600,22600,22600,22600,18
|
|
20240328,150700,3194411200,22650,22600,22650,22600,20
|
|
20240328,150600,3193958950,22600,22600,22650,22600,40
|
|
20240328,150500,3193053850,22600,22600,22650,22600,18
|
|
20240328,150400,3192646900,22600,22600,22650,22600,38
|
|
20240328,150300,3191787600,22600,22600,22600,22600,15
|
|
20240328,150200,3191448600,22600,22600,22650,22600,77
|
|
20240328,150100,3189705300,22600,22600,22650,22600,73
|
|
20240328,150000,3188052750,22600,22600,22650,22600,140
|
|
20240328,145900,3184888700,22600,22600,22650,22600,63
|
|
20240328,145800,3183464850,22600,22600,22600,22600,26
|
|
20240328,145700,3182877250,22600,22650,22650,22600,42
|
|
20240328,145600,3181927100,22600,22600,22600,22600,152
|
|
20240328,145500,3178491900,22600,22600,22650,22600,259
|
|
20240328,145400,3172634050,22600,22600,22600,22600,28
|
|
20240328,145300,3172001250,22600,22600,22600,22600,35
|
|
20240328,145200,3171210250,22600,22600,22650,22550,1802
|
|
20240328,145100,3130432750,22550,22550,22600,22550,317
|
|
20240328,145000,3123283450,22550,22550,22550,22550,28
|
|
20240328,144900,3122652050,22550,22600,22600,22550,158
|
|
20240328,144800,3119088950,22550,22550,22600,22550,62
|
|
20240328,144700,3117690800,22550,22550,22550,22550,26
|
|
20240328,144600,3117104500,22550,22550,22550,22550,36
|
|
20240328,144500,3116292700,22600,22550,22600,22550,473
|
|
20240328,144400,3105626500,22550,22550,22550,22550,120
|
|
20240328,144300,3102920500,22550,22550,22600,22550,39
|
|
20240328,144200,3102040750,22550,22600,22600,22550,195
|
|
20240328,144100,3097635050,22600,22550,22600,22550,74
|
|
20240328,144000,3095964050,22550,22600,22600,22550,1020
|
|
20240328,143900,3072913050,22600,22600,22650,22550,1243
|
|
20240328,143800,3044821300,22600,22600,22650,22600,152
|
|
20240328,143700,3041386000,22600,22600,22600,22600,37
|
|
20240328,143600,3040549800,22600,22600,22600,22600,49
|
|
20240328,143500,3039442400,22600,22600,22600,22600,18
|
|
20240328,143400,3039035600,22600,22600,22600,22600,177
|
|
20240328,143300,3035035400,22600,22600,22600,22600,46
|
|
20240328,143200,3033995800,22600,22600,22600,22600,15
|
|
20240328,143100,3033656800,22600,22600,22650,22600,165
|
|
20240328,143000,3029927450,22650,22600,22650,22600,19
|
|
20240328,142900,3029497900,22600,22550,22650,22550,117
|
|
20240328,142800,3026852550,22550,22600,22600,22550,36
|
|
20240328,142700,3026039550,22600,22650,22650,22600,191
|
|
20240328,142600,3021722450,22600,22600,22600,22600,37
|
|
20240328,142500,3020886250,22600,22600,22600,22550,33
|
|
20240328,142400,3020141000,22600,22550,22600,22550,139
|
|
20240328,142300,3017006050,22550,22600,22600,22550,266
|
|
20240328,142200,3010996550,22600,22650,22650,22550,63
|
|
20240328,142100,3009572100,22550,22550,22600,22550,924
|
|
20240328,142000,2988690450,22550,22550,22550,22550,195
|
|
20240328,141900,2984293200,22550,22550,22600,22550,436
|
|
20240328,141800,2974440650,22550,22550,22550,22550,59
|
|
20240328,141700,2973110200,22550,22550,22600,22550,27
|
|
20240328,141600,2972501250,22550,22550,22550,22550,204
|
|
20240328,141500,2967901050,22550,22550,22650,22550,73
|
|
20240328,141400,2966250650,22650,22550,22650,22550,39
|
|
20240328,141300,2965368800,22550,22550,22600,22550,181
|
|
20240328,141200,2961286350,22550,22550,22650,22550,136
|
|
20240328,141100,2958219450,22550,22500,22600,22500,47
|
|
20240328,141000,2957158850,22550,22550,22550,22500,700
|
|
20240328,140900,2941374150,22550,22550,22600,22550,159
|
|
20240328,140800,2937788650,22550,22550,22600,22550,49
|
|
20240328,140700,2936682750,22550,22550,22550,22500,20
|
|
20240328,140600,2936232200,22550,22500,22550,22500,255
|
|
20240328,140500,2930493900,22550,22550,22550,22500,378
|
|
20240328,140400,2921971100,22550,22550,22600,22550,837
|
|
20240328,140300,2903096650,22550,22550,22550,22500,1005
|
|
20240328,140200,2880434200,22600,22550,22600,22550,213
|
|
20240328,140100,2875630500,22600,22550,22600,22550,269
|
|
20240328,140000,2869564200,22550,22600,22600,22500,3425
|
|
20240328,135900,2792456250,22600,22500,22600,22500,28
|
|
20240328,135800,2791825200,22550,22550,22550,22550,796
|
|
20240328,135700,2773875400,22550,22550,22550,22550,50
|
|
20240328,135600,2772747900,22600,22600,22600,22550,51
|
|
20240328,135500,2771596400,22550,22600,22600,22550,4652
|
|
20240328,135400,2666690850,22650,22600,22650,22550,2241
|
|
20240328,135300,2616044200,22600,22600,22600,22600,56
|
|
20240328,135200,2614778600,22650,22600,22650,22600,41
|
|
20240328,135100,2613851050,22600,22600,22650,22600,223
|
|
20240328,135000,2608809650,22600,22600,22600,22600,54
|
|
20240328,134900,2607589250,22600,22600,22600,22600,20
|
|
20240328,134800,2607137250,22600,22600,22650,22600,179
|
|
20240328,134700,2603090800,22600,22600,22600,22600,65
|
|
20240328,134600,2601621800,22600,22600,22600,22600,28
|
|
20240328,134500,2600989000,22600,22600,22600,22600,20
|
|
20240328,134400,2600537000,22600,22600,22650,22600,451
|
|
20240328,134300,2590329500,22600,22600,22600,22600,69
|
|
20240328,134200,2588770100,22600,22600,22650,22600,49
|
|
20240328,134100,2587661750,22600,22600,22650,22600,163
|
|
20240328,134000,2583976900,22600,22650,22650,22600,73
|
|
20240328,133900,2582327050,22600,22600,22650,22600,54
|
|
20240328,133800,2581105700,22600,22600,22650,22600,27
|
|
20240328,133700,2580495400,22600,22650,22650,22600,177
|
|
20240328,133600,2576494800,22650,22600,22650,22600,39
|
|
20240328,133500,2575612850,22600,22650,22650,22600,24
|
|
20240328,133400,2575070250,22650,22600,22650,22600,89
|
|
20240328,133300,2573056300,22600,22650,22650,22600,178
|
|
20240328,133200,2569033400,22600,22600,22650,22600,32
|
|
20240328,133100,2568309800,22600,22650,22700,22600,37
|
|
20240328,133000,2567472300,22650,22650,22650,22600,163
|
|
20240328,132900,2563784350,22650,22600,22650,22600,285
|
|
20240328,132800,2557329700,22600,22600,22650,22600,54
|
|
20240328,132700,2556108000,22600,22600,22600,22600,52
|
|
20240328,132600,2554932800,22600,22600,22600,22600,170
|
|
20240328,132500,2551090800,22600,22600,22650,22600,50
|
|
20240328,132400,2549959850,22650,22600,22650,22600,74
|
|
20240328,132300,2548285950,22600,22600,22600,22600,142
|
|
20240328,132200,2545076750,22600,22600,22650,22600,59
|
|
20240328,132100,2543743300,22600,22650,22650,22600,76
|
|
20240328,132000,2542023050,22650,22650,22700,22650,231
|
|
20240328,131900,2536790850,22650,22650,22700,22650,181
|
|
20240328,131800,2532690750,22650,22650,22700,22650,58
|
|
20240328,131700,2531376700,22650,22650,22650,22650,22
|
|
20240328,131600,2530878400,22650,22600,22650,22600,334
|
|
20240328,131500,2523315400,22600,22650,22700,22600,233
|
|
20240328,131400,2518043350,22650,22600,22650,22600,1052
|
|
20240328,131300,2494267000,22700,22650,22700,22600,428
|
|
20240328,131200,2484573350,22650,22600,22650,22600,203
|
|
20240328,131100,2479975800,22600,22650,22700,22600,62
|
|
20240328,131000,2478571600,22650,22650,22700,22650,35
|
|
20240328,130900,2477778800,22650,22600,22650,22600,30
|
|
20240328,130800,2477100100,22600,22600,22650,22600,191
|
|
20240328,130700,2472776000,22600,22650,22700,22600,122
|
|
20240328,130600,2470008600,22650,22650,22650,22650,17
|
|
20240328,130500,2469623550,22650,22600,22700,22600,490
|
|
20240328,130400,2458513050,22650,22600,22650,22600,53
|
|
20240328,130300,2457313250,22600,22600,22650,22600,30
|
|
20240328,130200,2456635000,22650,22650,22650,22650,529
|
|
20240328,130100,2444653150,22650,22600,22650,22600,193
|
|
20240328,130000,2440287150,22600,22650,22700,22600,82
|
|
20240328,125900,2438430100,22650,22650,22650,22650,30
|
|
20240328,125800,2437750600,22650,22650,22650,22650,57
|
|
20240328,125700,2436459550,22600,22600,22700,22600,3381
|
|
20240328,125600,2359732550,22600,22600,22650,22600,75
|
|
20240328,125500,2358035900,22600,22600,22650,22600,39
|
|
20240328,125400,2357154400,22600,22600,22650,22600,175
|
|
20240328,125300,2353199350,22600,22650,22650,22600,41
|
|
20240328,125200,2352272350,22650,22600,22650,22600,30
|
|
20240328,125100,2351593850,22600,22650,22750,22600,44
|
|
20240328,125000,2350596900,22600,22650,22650,22600,729
|
|
20240328,124900,2334085200,22650,22650,22650,22650,42
|
|
20240328,124800,2333133900,22650,22700,22700,22650,61
|
|
20240328,124700,2331750900,22650,22700,22700,22650,159
|
|
20240328,124600,2328149300,22650,22600,22700,22600,2045
|
|
20240328,124500,2281731500,22600,22600,22650,22600,41
|
|
20240328,124400,2280804050,22600,22600,22650,22600,36
|
|
20240328,124300,2279990000,22600,22600,22700,22600,277
|
|
20240328,124200,2273718900,22600,22600,22650,22600,54
|
|
20240328,124100,2272496850,22600,22600,22650,22600,33
|
|
20240328,124000,2271750300,22650,22600,22700,22600,27
|
|
20240328,123900,2271139800,22600,22650,22650,22600,189
|
|
20240328,123800,2266862600,22650,22650,22700,22650,84
|
|
20240328,123700,2264957900,22650,22650,22650,22600,31
|
|
20240328,123600,2264256150,22600,22600,22700,22600,1307
|
|
20240328,123500,2234606300,22650,22650,22650,22650,247
|
|
20240328,123400,2229011750,22650,22650,22650,22650,528
|
|
20240328,123300,2217052550,22650,22650,22650,22650,24
|
|
20240328,123200,2216508950,22650,22650,22700,22650,299
|
|
20240328,123100,2209731600,22700,22650,22700,22650,39
|
|
20240328,123000,2208848200,22650,22650,22650,22650,22
|
|
20240328,122900,2208349900,22650,22650,22650,22650,282
|
|
20240328,122800,2201962600,22650,22700,22700,22650,101
|
|
20240328,122700,2199674900,22650,22650,22650,22650,22
|
|
20240328,122600,2199176600,22650,22650,22650,22650,59
|
|
20240328,122500,2197840250,22650,22650,22650,22650,180
|
|
20240328,122400,2193763250,22700,22650,22700,22650,95
|
|
20240328,122300,2191608600,22650,22650,22650,22650,25
|
|
20240328,122200,2191042350,22650,22650,22650,22650,361
|
|
20240328,122100,2182865700,22650,22650,22650,22650,66
|
|
20240328,122000,2181370800,22650,22650,22700,22650,93
|
|
20240328,121900,2179264300,22650,22650,22650,22650,45
|
|
20240328,121800,2178245050,22650,22650,22700,22650,180
|
|
20240328,121700,2174168000,22650,22650,22650,22600,30
|
|
20240328,121600,2173488650,22600,22600,22650,22600,54
|
|
20240328,121500,2172268050,22700,22650,22700,22600,33
|
|
20240328,121400,2171521150,22650,22600,22700,22600,173
|
|
20240328,121300,2167610200,22650,22600,22700,22600,73
|
|
20240328,121200,2165956300,22600,22700,22700,22600,35
|
|
20240328,121100,2165165000,22700,22600,22700,22600,173
|
|
20240328,121000,2161253950,22600,22650,22650,22600,41
|
|
20240328,120900,2160327050,22650,22650,22650,22600,48
|
|
20240328,120800,2159240300,22650,22600,22700,22600,49
|
|
20240328,120700,2158129600,22600,22600,22650,22600,180
|
|
20240328,120600,2154060650,22600,22600,22650,22600,51
|
|
20240328,120500,2152906400,22600,22600,22700,22550,1671
|
|
20240328,120400,2115061650,22550,22550,22600,22550,173
|
|
20240328,120300,2111159600,22550,22550,22600,22550,62
|
|
20240328,120200,2109761050,22600,22600,22600,22550,27
|
|
20240328,120100,2109151850,22550,22550,22600,22550,81
|
|
20240328,120000,2107325200,22600,22550,22600,22550,205
|
|
20240328,115900,2102701900,22550,22550,22600,22550,60
|
|
20240328,115800,2101348850,22550,22550,22600,22550,70
|
|
20240328,115700,2099769850,22550,22550,22550,22550,147
|
|
20240328,115600,2096455000,22550,22550,22550,22550,216
|
|
20240328,115500,2091584200,22550,22550,22600,22550,747
|
|
20240328,115400,2074705250,22550,22550,22600,22550,359
|
|
20240328,115300,2066593250,22550,22600,22600,22550,307
|
|
20240328,115200,2059663400,22550,22550,22650,22550,78
|
|
20240328,115100,2057902350,22550,22600,22600,22550,687
|
|
20240328,115000,2042377250,22550,22550,22550,22550,63
|
|
20240328,114900,2040956600,22500,22550,22600,22500,418
|
|
20240328,114800,2031536650,22550,22550,22600,22500,10561
|
|
20240328,114700,1793773850,22550,22600,22600,22550,62
|
|
20240328,114600,1792374500,22550,22600,22600,22550,806
|
|
20240328,114500,1774159650,22600,22600,22650,22600,58
|
|
20240328,114400,1772848350,22600,22650,22650,22550,10016
|
|
20240328,114300,1546626950,22650,22650,22650,22650,133
|
|
20240328,114200,1543614500,22650,22650,22700,22650,212
|
|
20240328,114100,1538810800,22650,22650,22700,22650,229
|
|
20240328,114000,1533615100,22700,22650,22700,22650,85
|
|
20240328,113900,1531689750,22650,22650,22700,22650,29
|
|
20240328,113800,1531032650,22650,22700,22700,22650,211
|
|
20240328,113700,1526253450,22650,22650,22650,22650,85
|
|
20240328,113600,1524328200,22650,22650,22650,22650,24
|
|
20240328,113500,1523784600,22650,22650,22650,22650,191
|
|
20240328,113400,1519458450,22650,22650,22650,22650,94
|
|
20240328,113300,1517329350,22650,22650,22650,22650,20
|
|
20240328,113200,1516876350,22650,22650,22650,22650,50
|
|
20240328,113100,1515743850,22650,22650,22650,22650,207
|
|
20240328,113000,1511055300,22650,22600,22650,22600,41
|
|
20240328,112900,1510126950,22600,22600,22650,22600,69
|
|
20240328,112800,1508566500,22600,22600,22600,22600,236
|
|
20240328,112700,1503232900,22600,22600,22600,22600,43
|
|
20240328,112600,1502261100,22650,22600,22650,22600,60
|
|
20240328,112500,1500903000,22600,22650,22650,22600,44
|
|
20240328,112400,1499907900,22650,22600,22650,22600,201
|
|
20240328,112300,1495363650,22600,22600,22650,22600,92
|
|
20240328,112200,1493282100,22600,22650,22650,22600,56
|
|
20240328,112100,1492014900,22650,22600,22650,22600,136
|
|
20240328,112000,1488938700,22650,22650,22700,22650,130
|
|
20240328,111900,1485994150,22650,22600,22650,22600,26
|
|
20240328,111800,1485405650,22650,22600,22650,22600,82
|
|
20240328,111700,1483550800,22600,22600,22700,22600,234
|
|
20240328,111600,1478257250,22600,22600,22600,22600,35
|
|
20240328,111500,1477466250,22600,22600,22600,22600,106
|
|
20240328,111400,1475070650,22600,22600,22600,22600,66
|
|
20240328,111300,1473579050,22600,22600,22650,22600,205
|
|
20240328,111200,1468945100,22600,22600,22650,22600,59
|
|
20240328,111100,1467611200,22600,22600,22650,22600,108
|
|
20240328,111000,1465169900,22600,22600,22650,22550,1941
|
|
20240328,110900,1421302900,22600,22600,22650,22600,398
|
|
20240328,110800,1412291700,22600,22600,22650,22600,66
|
|
20240328,110700,1410799800,22600,22600,22600,22600,29
|
|
20240328,110600,1410144400,22600,22600,22650,22600,249
|
|
20240328,110500,1404516050,22600,22600,22650,22600,235
|
|
20240328,110400,1399203950,22600,22600,22650,22600,59
|
|
20240328,110300,1397869600,22600,22600,22600,22600,181
|
|
20240328,110200,1393779000,22600,22600,22650,22600,263
|
|
20240328,110100,1387833700,22600,22650,22650,22600,39
|
|
20240328,110000,1386952200,22600,22600,22650,22600,636
|
|
20240328,105900,1372549950,22600,22600,22650,22600,212
|
|
20240328,105800,1367757250,22600,22600,22600,22600,61
|
|
20240328,105700,1366378650,22600,22600,22650,22600,115
|
|
20240328,105600,1363778700,22600,22600,22600,22600,54
|
|
20240328,105500,1362558300,22600,22600,22600,22600,207
|
|
20240328,105400,1357880100,22600,22600,22600,22600,77
|
|
20240328,105300,1356139900,22600,22600,22650,22600,63
|
|
20240328,105200,1354715900,22600,22600,22650,22600,173
|
|
20240328,105100,1350806050,22600,22600,22650,22600,115
|
|
20240328,105000,1348206050,22650,22600,22650,22600,580
|
|
20240328,104900,1335096700,22600,22600,22650,22600,37
|
|
20240328,104800,1334260400,22600,22600,22650,22600,263
|
|
20240328,104700,1328315750,22600,22600,22650,22600,144
|
|
20240328,104600,1325056800,22600,22600,22600,22600,47
|
|
20240328,104500,1323994600,22600,22600,22650,22600,234
|
|
20240328,104400,1318706100,22600,22600,22650,22600,82
|
|
20240328,104300,1316852000,22600,22600,22600,22600,29
|
|
20240328,104200,1316196600,22600,22600,22600,22600,576
|
|
20240328,104100,1303179000,22650,22600,22650,22600,242
|
|
20240328,104000,1297707250,22600,22600,22600,22600,1027
|
|
20240328,103900,1274497050,22600,22600,22650,22600,176
|
|
20240328,103800,1270518050,22600,22600,22600,22600,1142
|
|
20240328,103700,1244708850,22600,22650,22700,22600,1530
|
|
20240328,103600,1210052100,22650,22650,22700,22650,113
|
|
20240328,103500,1207492500,22650,22650,22650,22650,86
|
|
20240328,103400,1205544600,22650,22650,22700,22650,259
|
|
20240328,103300,1199677900,22650,22650,22700,22650,670
|
|
20240328,103200,1184497850,22650,22650,22700,22650,312
|
|
20240328,103100,1177421900,22650,22650,22700,22650,119
|
|
20240328,103000,1174725800,22650,22650,22650,22650,245
|
|
20240328,102900,1169176550,22650,22650,22700,22650,316
|
|
20240328,102800,1162018950,22650,22700,22700,22650,194
|
|
20240328,102700,1157619850,22650,22650,22650,22650,249
|
|
20240328,102600,1151980000,22650,22700,22700,22650,944
|
|
20240328,102500,1130555050,22700,22700,22750,22700,113
|
|
20240328,102400,1127989900,22700,22700,22750,22700,179
|
|
20240328,102300,1123925600,22700,22700,22700,22700,230
|
|
20240328,102200,1118704600,22700,22700,22700,22700,120
|
|
20240328,102100,1115980600,22700,22700,22750,22700,106
|
|
20240328,102000,1113574000,22700,22700,22750,22700,88
|
|
20240328,101900,1111575900,22700,22700,22750,22700,316
|
|
20240328,101800,1104402650,22700,22700,22700,22700,93
|
|
20240328,101700,1102291550,22700,22700,22750,22700,99
|
|
20240328,101600,1100043700,22700,22700,22750,22700,246
|
|
20240328,101500,1094459350,22750,22750,22750,22700,853
|
|
20240328,101400,1075054300,22750,22750,22750,22700,90
|
|
20240328,101300,1073007550,22750,22750,22750,22700,95
|
|
20240328,101200,1070847300,22750,22750,22750,22700,320
|
|
20240328,101100,1063574100,22750,22750,22750,22700,82
|
|
20240328,101000,1061709300,22750,22750,22800,22750,104
|
|
20240328,100900,1059343150,22800,22750,22800,22700,234
|
|
20240328,100800,1054024900,22750,22700,22750,22700,49
|
|
20240328,100700,1052910300,22700,22700,22750,22700,71
|
|
20240328,100600,1051295600,22700,22800,22800,22700,84
|
|
20240328,100500,1049385150,22850,22800,22850,22700,538
|
|
20240328,100400,1037137400,22800,22650,22800,22650,317
|
|
20240328,100300,1029933600,22650,22700,22700,22650,88
|
|
20240328,100200,1027937150,22700,22700,22700,22650,247
|
|
20240328,100100,1022330800,22700,22700,22750,22700,87
|
|
20240328,100000,1020355850,22700,22700,22750,22700,27
|
|
20240328,095900,1019742900,22700,22700,22700,22700,80
|
|
20240328,095800,1017926900,22700,22700,22700,22700,198
|
|
20240328,095700,1013432300,22700,22650,22700,22650,447
|
|
20240328,095600,1003294600,22650,22700,22750,22650,390
|
|
20240328,095500,994436400,22650,22700,22700,22650,118
|
|
20240328,095400,991758100,22700,22700,22750,22650,315
|
|
20240328,095300,984609900,22700,22750,22750,22650,302
|
|
20240328,095200,977754300,22700,22750,22750,22700,313
|
|
20240328,095100,970643850,22750,22700,22800,22650,326
|
|
20240328,095000,963240100,22700,22700,22750,22650,167
|
|
20240328,094900,959449250,22700,22650,22750,22650,45
|
|
20240328,094800,958428650,22800,22750,22800,22500,25046
|
|
20240328,094700,393406800,22700,22750,22850,22700,294
|
|
20240328,094600,386716900,22750,22750,22850,22700,88
|
|
20240328,094500,384714500,22700,22900,22900,22700,7098
|
|
20240328,094400,223343850,22850,22800,22850,22800,271
|
|
20240328,094300,217159000,22800,22800,22850,22800,120
|
|
20240328,094200,214422800,22800,22800,22800,22800,40
|
|
20240328,094100,213510800,22800,22800,22850,22800,46
|
|
20240328,094000,212461950,22800,22800,22850,22800,701
|
|
20240328,093900,196462450,22800,22800,22850,22800,43
|
|
20240328,093800,195481550,22800,22850,22850,22800,152
|
|
20240328,093700,192010900,22800,22800,22850,22800,68
|
|
20240328,093600,190460350,22800,22800,22850,22800,193
|
|
20240328,093500,186059850,22800,22800,22800,22800,58
|
|
20240328,093400,184737450,22800,22800,22800,22800,48
|
|
20240328,093300,183643050,22800,22800,22850,22800,214
|
|
20240328,093200,178763650,22800,22800,22850,22800,56
|
|
20240328,093100,177486750,22800,22800,22850,22800,68
|
|
20240328,093000,175935350,22800,22750,22850,22750,144
|
|
20240328,092900,172652250,22750,22750,22800,22750,186
|
|
20240328,092800,168414350,22800,22800,22800,22750,47
|
|
20240328,092700,167343750,22850,22800,22850,22750,125
|
|
20240328,092600,164494800,22850,22750,22850,22750,224
|
|
20240328,092500,159393950,22800,22800,22850,22750,75
|
|
20240328,092400,157684400,22750,22750,22800,22750,171
|
|
20240328,092300,153792600,22750,22750,22800,22750,40
|
|
20240328,092200,152881950,22750,22750,22800,22750,231
|
|
20240328,092100,147625650,22750,22750,22800,22750,282
|
|
20240328,092000,141209650,22750,22750,22750,22750,74
|
|
20240328,091900,139526150,22750,22750,22800,22750,72
|
|
20240328,091800,137888100,22750,22750,22800,22750,169
|
|
20240328,091700,134043300,22750,22800,22800,22750,365
|
|
20240328,091600,125723600,22750,22750,22800,22700,686
|
|
20240328,091500,110117500,22750,22800,22800,22750,402
|
|
20240328,091400,100961050,22800,22750,22800,22750,372
|
|
20240328,091300,92482350,22750,22750,22800,22750,402
|
|
20240328,091200,83328100,22750,22750,22800,22750,31
|
|
20240328,091100,82622050,22750,22750,22800,22750,442
|
|
20240328,091000,72555650,22750,22750,22750,22750,129
|
|
20240328,090900,69620900,22750,22800,22800,22750,1186
|
|
20240328,090800,42592000,22800,22800,22800,22800,205
|
|
20240328,090700,37918000,22800,22800,22800,22800,42
|
|
20240328,090600,36960400,22800,22800,22850,22800,41
|
|
20240328,090500,36025500,22800,22850,22900,22800,482
|
|
20240328,090400,25006550,22850,22850,22900,22850,244
|
|
20240328,090300,19429150,22850,22850,22900,22850,146
|
|
20240328,090200,16086500,22850,22800,22850,22800,234
|
|
20240328,090100,10740300,22800,22800,22850,22800,102
|
|
20240328,090000,8412200,22800,23000,23000,22800,366
|