577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,183300,1636355950,26850,26850,26850,26850,0
|
|
20240322,183200,1636355950,26850,26850,26850,26850,0
|
|
20240322,183100,1636355950,26850,26850,26850,26850,0
|
|
20240322,183000,1636355950,26850,26850,26850,26850,0
|
|
20240322,182900,1636355950,26850,26850,26850,26850,0
|
|
20240322,182800,1636355950,26850,26850,26850,26850,0
|
|
20240322,182700,1636355950,26850,26850,26850,26850,0
|
|
20240322,182600,1636355950,26850,26850,26850,26850,0
|
|
20240322,182500,1636355950,26850,26850,26850,26850,0
|
|
20240322,182400,1636355950,26850,26850,26850,26850,0
|
|
20240322,182300,1636355950,26850,26850,26850,26850,0
|
|
20240322,182200,1636355950,26850,26850,26850,26850,0
|
|
20240322,182100,1636355950,26850,26850,26850,26850,0
|
|
20240322,182000,1636355950,26850,26850,26850,26850,0
|
|
20240322,181900,1636355950,26850,26850,26850,26850,0
|
|
20240322,181800,1636355950,26850,26850,26850,26850,0
|
|
20240322,181700,1636355950,26850,26850,26850,26850,0
|
|
20240322,181600,1636355950,26850,26850,26850,26850,0
|
|
20240322,181500,1636355950,26850,26850,26850,26850,0
|
|
20240322,181400,1636355950,26850,26850,26850,26850,0
|
|
20240322,181300,1636355950,26850,26850,26850,26850,0
|
|
20240322,181200,1636355950,26850,26850,26850,26850,0
|
|
20240322,181100,1636355950,26850,26850,26850,26850,0
|
|
20240322,181000,1636355950,26850,26850,26850,26850,0
|
|
20240322,180900,1636355950,26850,26850,26850,26850,0
|
|
20240322,180800,1636355950,26850,26850,26850,26850,0
|
|
20240322,180700,1636355950,26850,26850,26850,26850,0
|
|
20240322,180600,1636355950,26850,26850,26850,26850,0
|
|
20240322,180500,1636355950,26850,26850,26850,26850,0
|
|
20240322,180400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,180300,1636355950,26850,26850,26850,26850,0
|
|
20240322,180200,1636355950,26850,26850,26850,26850,0
|
|
20240322,180100,1636355950,26850,26850,26850,26850,0
|
|
20240322,180000,1636355950,26850,26850,26850,26850,0
|
|
20240322,175900,1636355950,26850,26850,26850,26850,0
|
|
20240322,175800,1636355950,26850,26850,26850,26850,0
|
|
20240322,175700,1636355950,26850,26850,26850,26850,0
|
|
20240322,175600,1636355950,26850,26850,26850,26850,0
|
|
20240322,175500,1636355950,26850,26850,26850,26850,0
|
|
20240322,175400,1636355950,26850,26850,26850,26850,0
|
|
20240322,175300,1636355950,26850,26850,26850,26850,0
|
|
20240322,175200,1636355950,26850,26850,26850,26850,0
|
|
20240322,175100,1636355950,26850,26850,26850,26850,0
|
|
20240322,175000,1636355950,26850,26850,26850,26850,0
|
|
20240322,174900,1636355950,26850,26850,26850,26850,0
|
|
20240322,174800,1636355950,26850,26850,26850,26850,0
|
|
20240322,174700,1636355950,26850,26850,26850,26850,0
|
|
20240322,174600,1636355950,26850,26850,26850,26850,0
|
|
20240322,174500,1636355950,26850,26850,26850,26850,0
|
|
20240322,174400,1636355950,26850,26850,26850,26850,0
|
|
20240322,174300,1636355950,26850,26850,26850,26850,0
|
|
20240322,174200,1636355950,26850,26850,26850,26850,0
|
|
20240322,174100,1636355950,26850,26850,26850,26850,0
|
|
20240322,174000,1636355950,26850,26850,26850,26850,0
|
|
20240322,173900,1636355950,26850,26850,26850,26850,0
|
|
20240322,173800,1636355950,26850,26850,26850,26850,0
|
|
20240322,173700,1636355950,26850,26850,26850,26850,0
|
|
20240322,173600,1636355950,26850,26850,26850,26850,0
|
|
20240322,173500,1636355950,26850,26850,26850,26850,0
|
|
20240322,173400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,173300,1636355950,26850,26850,26850,26850,0
|
|
20240322,173200,1636355950,26850,26850,26850,26850,0
|
|
20240322,173100,1636355950,26850,26850,26850,26850,0
|
|
20240322,173000,1636355950,26850,26850,26850,26850,0
|
|
20240322,172900,1636355950,26850,26850,26850,26850,0
|
|
20240322,172800,1636355950,26850,26850,26850,26850,0
|
|
20240322,172700,1636355950,26850,26850,26850,26850,0
|
|
20240322,172600,1636355950,26850,26850,26850,26850,0
|
|
20240322,172500,1636355950,26850,26850,26850,26850,0
|
|
20240322,172400,1636355950,26850,26850,26850,26850,0
|
|
20240322,172300,1636355950,26850,26850,26850,26850,0
|
|
20240322,172200,1636355950,26850,26850,26850,26850,0
|
|
20240322,172100,1636355950,26850,26850,26850,26850,0
|
|
20240322,172000,1636355950,26850,26850,26850,26850,0
|
|
20240322,171900,1636355950,26850,26850,26850,26850,0
|
|
20240322,171800,1636355950,26850,26850,26850,26850,0
|
|
20240322,171700,1636355950,26850,26850,26850,26850,0
|
|
20240322,171600,1636355950,26850,26850,26850,26850,0
|
|
20240322,171500,1636355950,26850,26850,26850,26850,0
|
|
20240322,171400,1636355950,26850,26850,26850,26850,0
|
|
20240322,171300,1636355950,26850,26850,26850,26850,0
|
|
20240322,171200,1636355950,26850,26850,26850,26850,0
|
|
20240322,171100,1636355950,26850,26850,26850,26850,0
|
|
20240322,171000,1636355950,26850,26850,26850,26850,0
|
|
20240322,170900,1636355950,26850,26850,26850,26850,0
|
|
20240322,170800,1636355950,26850,26850,26850,26850,0
|
|
20240322,170700,1636355950,26850,26850,26850,26850,0
|
|
20240322,170600,1636355950,26850,26850,26850,26850,0
|
|
20240322,170500,1636355950,26850,26850,26850,26850,0
|
|
20240322,170400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,170300,1636355950,26850,26850,26850,26850,0
|
|
20240322,170200,1636355950,26850,26850,26850,26850,0
|
|
20240322,170100,1636355950,26850,26850,26850,26850,0
|
|
20240322,170000,1636355950,26850,26850,26850,26850,0
|
|
20240322,165900,1636355950,26850,26850,26850,26850,0
|
|
20240322,165800,1636355950,26850,26850,26850,26850,0
|
|
20240322,165700,1636355950,26850,26850,26850,26850,0
|
|
20240322,165600,1636355950,26850,26850,26850,26850,0
|
|
20240322,165500,1636355950,26850,26850,26850,26850,0
|
|
20240322,165400,1636355950,26850,26850,26850,26850,0
|
|
20240322,165300,1636355950,26850,26850,26850,26850,0
|
|
20240322,165200,1636355950,26850,26850,26850,26850,0
|
|
20240322,165100,1636355950,26850,26850,26850,26850,0
|
|
20240322,165000,1636355950,26850,26850,26850,26850,0
|
|
20240322,164900,1636355950,26850,26850,26850,26850,0
|
|
20240322,164800,1636355950,26850,26850,26850,26850,0
|
|
20240322,164700,1636355950,26850,26850,26850,26850,0
|
|
20240322,164600,1636355950,26850,26850,26850,26850,0
|
|
20240322,164500,1636355950,26850,26850,26850,26850,0
|
|
20240322,164400,1636355950,26850,26850,26850,26850,0
|
|
20240322,164300,1636355950,26850,26850,26850,26850,0
|
|
20240322,164200,1636355950,26850,26850,26850,26850,0
|
|
20240322,164100,1636355950,26850,26850,26850,26850,0
|
|
20240322,164000,1636355950,26850,26850,26850,26850,0
|
|
20240322,163900,1636355950,26850,26850,26850,26850,0
|
|
20240322,163800,1636355950,26850,26850,26850,26850,0
|
|
20240322,163700,1636355950,26850,26850,26850,26850,0
|
|
20240322,163600,1636355950,26850,26850,26850,26850,0
|
|
20240322,163500,1636355950,26850,26850,26850,26850,0
|
|
20240322,163400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,163300,1636355950,26850,26850,26850,26850,0
|
|
20240322,163200,1636355950,26850,26850,26850,26850,0
|
|
20240322,163100,1636355950,26850,26850,26850,26850,0
|
|
20240322,163000,1636355950,26850,26850,26850,26850,0
|
|
20240322,162900,1636355950,26850,26850,26850,26850,0
|
|
20240322,162800,1636355950,26850,26850,26850,26850,0
|
|
20240322,162700,1636355950,26850,26850,26850,26850,0
|
|
20240322,162600,1636355950,26850,26850,26850,26850,0
|
|
20240322,162500,1636355950,26850,26850,26850,26850,0
|
|
20240322,162400,1636355950,26850,26850,26850,26850,0
|
|
20240322,162300,1636355950,26850,26850,26850,26850,0
|
|
20240322,162200,1636355950,26850,26850,26850,26850,0
|
|
20240322,162100,1636355950,26850,26850,26850,26850,0
|
|
20240322,162000,1636355950,26850,26850,26850,26850,0
|
|
20240322,161900,1636355950,26850,26850,26850,26850,0
|
|
20240322,161800,1636355950,26850,26850,26850,26850,0
|
|
20240322,161700,1636355950,26850,26850,26850,26850,0
|
|
20240322,161600,1636355950,26850,26850,26850,26850,0
|
|
20240322,161500,1636355950,26850,26850,26850,26850,0
|
|
20240322,161400,1636355950,26850,26850,26850,26850,0
|
|
20240322,161300,1636355950,26850,26850,26850,26850,0
|
|
20240322,161200,1636355950,26850,26850,26850,26850,0
|
|
20240322,161100,1636355950,26850,26850,26850,26850,0
|
|
20240322,161000,1636355950,26850,26850,26850,26850,0
|
|
20240322,160900,1636355950,26850,26850,26850,26850,0
|
|
20240322,160800,1636355950,26850,26850,26850,26850,0
|
|
20240322,160700,1636355950,26850,26850,26850,26850,0
|
|
20240322,160600,1636355950,26850,26850,26850,26850,0
|
|
20240322,160500,1636355950,26850,26850,26850,26850,0
|
|
20240322,160400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,160300,1636355950,26850,26850,26850,26850,0
|
|
20240322,160200,1636355950,26850,26850,26850,26850,0
|
|
20240322,160100,1636355950,26850,26850,26850,26850,0
|
|
20240322,160000,1636355950,26850,26850,26850,26850,0
|
|
20240322,155900,1636355950,26850,26850,26850,26850,0
|
|
20240322,155800,1636355950,26850,26850,26850,26850,0
|
|
20240322,155700,1636355950,26850,26850,26850,26850,0
|
|
20240322,155600,1636355950,26850,26850,26850,26850,0
|
|
20240322,155500,1636355950,26850,26850,26850,26850,0
|
|
20240322,155400,1636355950,26850,26850,26850,26850,0
|
|
20240322,155300,1636355950,26850,26850,26850,26850,0
|
|
20240322,155200,1636355950,26850,26850,26850,26850,0
|
|
20240322,155100,1636355950,26850,26850,26850,26850,0
|
|
20240322,155000,1636355950,26850,26850,26850,26850,0
|
|
20240322,154900,1636355950,26850,26850,26850,26850,0
|
|
20240322,154800,1636355950,26850,26850,26850,26850,0
|
|
20240322,154700,1636355950,26850,26850,26850,26850,0
|
|
20240322,154600,1636355950,26850,26850,26850,26850,0
|
|
20240322,154500,1636355950,26850,26850,26850,26850,0
|
|
20240322,154400,1636355950,26850,26850,26850,26850,0
|
|
20240322,154300,1636355950,26850,26850,26850,26850,0
|
|
20240322,154200,1636355950,26850,26850,26850,26850,0
|
|
20240322,154100,1636355950,26850,26850,26850,26850,0
|
|
20240322,154000,1636355950,26850,26850,26850,26850,0
|
|
20240322,153900,1636355950,26850,26850,26850,26850,0
|
|
20240322,153800,1636355950,26850,26850,26850,26850,0
|
|
20240322,153700,1636355950,26850,26850,26850,26850,0
|
|
20240322,153600,1636355950,26850,26850,26850,26850,0
|
|
20240322,153500,1636355950,26850,26850,26850,26850,0
|
|
20240322,153400,1636355950,26850,26850,26850,26850,2641
|
|
20240322,153300,1636355950,26850,26850,26850,26850,0
|
|
20240322,153200,1636355950,26850,26850,26850,26850,0
|
|
20240322,153100,1636355950,26850,26850,26850,26850,0
|
|
20240322,153000,1636355950,26850,26850,26850,26850,2641
|
|
20240322,152900,1565445100,26750,26750,26750,26750,0
|
|
20240322,152800,1565445100,26750,26750,26750,26750,0
|
|
20240322,152700,1565445100,26750,26750,26750,26750,0
|
|
20240322,152600,1565445100,26750,26750,26750,26750,0
|
|
20240322,152500,1565445100,26750,26750,26750,26750,0
|
|
20240322,152400,1565445100,26750,26750,26750,26750,0
|
|
20240322,152300,1565445100,26750,26750,26750,26750,0
|
|
20240322,152200,1565445100,26750,26750,26750,26750,0
|
|
20240322,152100,1565445100,26750,26750,26750,26750,0
|
|
20240322,152000,1565445100,26750,26750,26750,26750,0
|
|
20240322,151900,1565445100,26750,26700,26750,26700,121
|
|
20240322,151800,1562209700,26750,26700,26750,26700,142
|
|
20240322,151700,1558416400,26750,26700,26750,26700,19
|
|
20240322,151600,1557908700,26750,26750,26750,26750,2
|
|
20240322,151500,1557855200,26750,26700,26750,26700,27
|
|
20240322,151400,1557133000,26700,26700,26700,26700,14
|
|
20240322,151300,1556759200,26750,26750,26750,26750,5
|
|
20240322,151200,1556625450,26750,26750,26750,26750,102
|
|
20240322,151100,1553896950,26750,26750,26750,26750,23
|
|
20240322,151000,1553281700,26750,26750,26750,26750,76
|
|
20240322,150900,1551248700,26750,26750,26750,26750,1
|
|
20240322,150800,1551221950,26800,26800,26800,26800,0
|
|
20240322,150700,1551221950,26800,26800,26800,26800,0
|
|
20240322,150600,1551221950,26800,26800,26800,26800,9
|
|
20240322,150500,1550980750,26800,26800,26850,26800,61
|
|
20240322,150400,1549345900,26800,26800,26800,26800,1
|
|
20240322,150300,1549319100,26800,26800,26800,26800,0
|
|
20240322,150200,1549319100,26800,26800,26800,26800,1892
|
|
20240322,150100,1498613500,26750,26750,26750,26700,2635
|
|
20240322,150000,1428127550,26750,26750,26750,26700,147
|
|
20240322,145900,1424196550,26750,26750,26750,26750,11
|
|
20240322,145800,1423902300,26750,26700,26800,26700,14
|
|
20240322,145700,1423527900,26800,26800,26800,26800,1630
|
|
20240322,145600,1379843900,26800,26800,26800,26800,14
|
|
20240322,145500,1379468700,26850,26800,26850,26800,60
|
|
20240322,145400,1377860650,26850,26850,26850,26800,102
|
|
20240322,145300,1375122200,26800,26800,26800,26800,15
|
|
20240322,145200,1374720200,26850,26800,26850,26800,74
|
|
20240322,145100,1372733600,26800,26850,26850,26800,9
|
|
20240322,145000,1372492300,26800,26850,26850,26800,16
|
|
20240322,144900,1372063450,26800,26850,26850,26800,108
|
|
20240322,144800,1369163900,26850,26850,26850,26800,81
|
|
20240322,144700,1366989550,26800,26850,26850,26800,44
|
|
20240322,144600,1365808200,26800,26850,26850,26800,160
|
|
20240322,144500,1361518200,26850,26800,26850,26800,102
|
|
20240322,144400,1358779700,26850,26850,26850,26850,49
|
|
20240322,144300,1357464050,26850,26850,26850,26850,6
|
|
20240322,144200,1357302950,26950,26800,26950,26800,1541
|
|
20240322,144100,1315799800,26900,26900,26900,26900,701
|
|
20240322,144000,1296942900,26900,26850,26900,26800,760
|
|
20240322,143900,1276502650,26900,26900,26950,26800,305
|
|
20240322,143800,1268298150,26900,26850,26900,26800,2502
|
|
20240322,143700,1201010550,26850,26850,26850,26850,224
|
|
20240322,143600,1194996150,26850,26850,26850,26850,40
|
|
20240322,143500,1193922150,26850,26900,26900,26850,24
|
|
20240322,143400,1193277700,26850,26850,26900,26850,48
|
|
20240322,143300,1191988850,26850,26800,26850,26800,147
|
|
20240322,143200,1188043300,26850,26800,26850,26800,18
|
|
20240322,143100,1187560400,26800,26800,26800,26800,207
|
|
20240322,143000,1182012800,26850,26850,26850,26800,395
|
|
20240322,142900,1171407650,26900,26800,26950,26800,3429
|
|
20240322,142800,1079256550,26800,26800,26850,26750,4938
|
|
20240322,142700,946706900,26800,26750,26800,26700,4121
|
|
20240322,142600,836461400,26750,26650,26750,26600,3402
|
|
20240322,142500,745491250,26600,26600,26600,26600,13
|
|
20240322,142400,745145450,26650,26600,26650,26600,29
|
|
20240322,142300,744372900,26600,26650,26650,26600,160
|
|
20240322,142200,740109250,26650,26700,26700,26650,465
|
|
20240322,142100,727702100,26700,26500,26700,26500,2703
|
|
20240322,142000,655590850,26450,26500,26500,26450,22
|
|
20240322,141900,655008450,26500,26450,26500,26450,7
|
|
20240322,141800,654823100,26500,26450,26500,26450,8
|
|
20240322,141700,654611350,26450,26450,26450,26450,19
|
|
20240322,141600,654108800,26500,26500,26500,26500,3
|
|
20240322,141500,654029300,26500,26500,26500,26500,9
|
|
20240322,141400,653790800,26500,26500,26550,26500,22
|
|
20240322,141300,653207750,26500,26500,26500,26500,72
|
|
20240322,141200,651299750,26500,26500,26500,26500,11
|
|
20240322,141100,651008250,26500,26500,26550,26500,43
|
|
20240322,141000,649867000,26500,26500,26500,26500,7
|
|
20240322,140900,649681500,26500,26500,26500,26450,302
|
|
20240322,140800,641679300,26450,26450,26450,26450,69
|
|
20240322,140700,639854250,26400,26400,26400,26400,16
|
|
20240322,140600,639431850,26400,26400,26400,26400,9
|
|
20240322,140500,639194250,26450,26400,26450,26400,62
|
|
20240322,140400,637554500,26400,26400,26400,26400,20
|
|
20240322,140300,637026500,26450,26450,26450,26450,1
|
|
20240322,140200,637000050,26400,26400,26400,26400,9
|
|
20240322,140100,636762450,26450,26400,26450,26400,22
|
|
20240322,140000,636181150,26400,26400,26400,26400,10
|
|
20240322,135900,635917150,26400,26400,26400,26400,139
|
|
20240322,135800,632247550,26350,26350,26350,26350,8
|
|
20240322,135700,632036750,26350,26350,26350,26350,14
|
|
20240322,135600,631667850,26350,26400,26400,26350,15
|
|
20240322,135500,631272300,26450,26400,26450,26400,34
|
|
20240322,135400,630373150,26400,26350,26400,26350,23
|
|
20240322,135300,629766400,26350,26350,26350,26350,12
|
|
20240322,135200,629450200,26400,26350,26400,26350,5
|
|
20240322,135100,629318350,26350,26400,26400,26350,77
|
|
20240322,135000,627288550,26400,26400,26400,26400,6
|
|
20240322,134900,627130150,26400,26400,26400,26400,81
|
|
20240322,134800,624991750,26400,26400,26400,26400,13
|
|
20240322,134700,624648550,26400,26400,26400,26400,10
|
|
20240322,134600,624384550,26400,26400,26400,26400,7
|
|
20240322,134500,624199750,26400,26400,26400,26400,8
|
|
20240322,134400,623988550,26400,26400,26400,26400,15
|
|
20240322,134300,623592550,26400,26400,26400,26400,47
|
|
20240322,134200,622351750,26400,26400,26400,26400,5
|
|
20240322,134100,622219750,26400,26400,26400,26400,19
|
|
20240322,134000,621718150,26400,26400,26400,26400,13
|
|
20240322,133900,621374950,26400,26400,26400,26400,0
|
|
20240322,133800,621374950,26400,26400,26400,26400,10
|
|
20240322,133700,621110950,26400,26400,26400,26400,13
|
|
20240322,133600,620767750,26400,26400,26400,26400,8
|
|
20240322,133500,620556550,26400,26400,26400,26400,7
|
|
20240322,133400,620371750,26400,26450,26450,26400,34
|
|
20240322,133300,619473100,26400,26400,26400,26400,876
|
|
20240322,133200,596346700,26400,26400,26400,26400,3
|
|
20240322,133100,596267500,26400,26450,26450,26400,115
|
|
20240322,133000,593225900,26450,26450,26450,26450,62
|
|
20240322,132900,591586000,26450,26500,26500,26450,18
|
|
20240322,132800,591109300,26450,26450,26450,26450,15
|
|
20240322,132700,590712550,26450,26450,26450,26450,0
|
|
20240322,132600,590712550,26450,26500,26500,26450,30
|
|
20240322,132500,589918300,26450,26450,26450,26450,12
|
|
20240322,132400,589600900,26450,26450,26500,26450,23
|
|
20240322,132300,588992000,26450,26450,26450,26450,11
|
|
20240322,132200,588701050,26400,26400,26400,26400,7
|
|
20240322,132100,588516250,26400,26450,26450,26400,27
|
|
20240322,132000,587802750,26450,26450,26450,26450,7
|
|
20240322,131900,587617600,26500,26450,26500,26450,43
|
|
20240322,131800,586478200,26450,26450,26450,26450,26
|
|
20240322,131700,585790500,26400,26400,26400,26400,9
|
|
20240322,131600,585552900,26400,26400,26400,26400,7
|
|
20240322,131500,585368100,26400,26400,26400,26400,7
|
|
20240322,131400,585183300,26500,26500,26500,26500,12
|
|
20240322,131300,584865300,26450,26400,26450,26400,56
|
|
20240322,131200,583386650,26400,26450,26450,26400,10
|
|
20240322,131100,583122450,26500,26450,26500,26450,104
|
|
20240322,131000,580371100,26450,26450,26450,26450,11
|
|
20240322,130900,580080150,26500,26400,26500,26400,17
|
|
20240322,130800,579630250,26400,26400,26400,26400,18
|
|
20240322,130700,579155050,26400,26400,26400,26400,4
|
|
20240322,130600,579049450,26400,26400,26400,26400,2
|
|
20240322,130500,578996650,26400,26450,26450,26400,95
|
|
20240322,130400,576488200,26450,26450,26450,26450,10
|
|
20240322,130300,576223700,26450,26450,26450,26450,0
|
|
20240322,130200,576223700,26450,26450,26450,26450,13
|
|
20240322,130100,575879850,26450,26450,26450,26450,9
|
|
20240322,130000,575641800,26450,26450,26450,26450,12
|
|
20240322,125900,575324400,26450,26400,26450,26400,17
|
|
20240322,125800,574875100,26400,26400,26400,26400,7
|
|
20240322,125700,574690300,26400,26400,26400,26400,14
|
|
20240322,125600,574320700,26450,26450,26450,26450,1
|
|
20240322,125500,574294250,26400,26400,26400,26400,81
|
|
20240322,125400,572155850,26450,26450,26450,26450,8
|
|
20240322,125300,571944250,26450,26450,26450,26450,2
|
|
20240322,125200,571891350,26450,26450,26450,26400,113
|
|
20240322,125100,568906850,26450,26450,26450,26450,318
|
|
20240322,125000,560495750,26450,26450,26450,26450,0
|
|
20240322,124900,560495750,26450,26450,26500,26450,37
|
|
20240322,124800,559516550,26450,26450,26450,26450,9
|
|
20240322,124700,559278500,26450,26450,26450,26450,8
|
|
20240322,124600,559066900,26450,26450,26450,26450,15
|
|
20240322,124500,558670150,26450,26450,26450,26450,7
|
|
20240322,124400,558485000,26450,26500,26500,26450,10
|
|
20240322,124300,558220250,26500,26500,26500,26500,1
|
|
20240322,124200,558193750,26550,26450,26550,26450,50
|
|
20240322,124100,556867600,26450,26500,26500,26450,12
|
|
20240322,124000,556550050,26500,26500,26500,26500,0
|
|
20240322,123900,556550050,26500,26500,26500,26450,10
|
|
20240322,123800,556285250,26450,26450,26450,26450,20
|
|
20240322,123700,555756250,26450,26450,26450,26450,279
|
|
20240322,123600,548376700,26450,26400,26450,26400,14
|
|
20240322,123500,548007000,26400,26400,26400,26400,9
|
|
20240322,123400,547769400,26450,26450,26450,26450,5
|
|
20240322,123300,547637150,26450,26400,26450,26400,16
|
|
20240322,123200,547214550,26500,26400,26500,26400,56
|
|
20240322,123100,545731200,26400,26400,26400,26400,62
|
|
20240322,123000,544094400,26400,26400,26400,26400,5
|
|
20240322,122900,543962400,26400,26400,26400,26400,11
|
|
20240322,122800,543672000,26400,26400,26450,26400,22
|
|
20240322,122700,543091150,26450,26400,26450,26400,4
|
|
20240322,122600,542985500,26400,26400,26400,26400,6
|
|
20240322,122500,542827100,26400,26400,26400,26400,13
|
|
20240322,122400,542483900,26400,26400,26500,26400,14
|
|
20240322,122300,542114000,26350,26400,26400,26350,6
|
|
20240322,122200,541955800,26400,26400,26400,26400,15
|
|
20240322,122100,541559800,26400,26450,26450,26400,194
|
|
20240322,122000,536438150,26400,26400,26400,26400,14
|
|
20240322,121900,536068550,26400,26400,26450,26400,13
|
|
20240322,121800,535725250,26400,26400,26400,26400,12
|
|
20240322,121700,535408450,26400,26400,26400,26400,6
|
|
20240322,121600,535250050,26450,26400,26450,26400,13
|
|
20240322,121500,534906750,26400,26400,26450,26400,15
|
|
20240322,121400,534510700,26400,26400,26450,26400,9
|
|
20240322,121300,534273050,26400,26400,26400,26400,7
|
|
20240322,121200,534088250,26400,26400,26400,26400,11
|
|
20240322,121100,533797850,26400,26400,26400,26400,11
|
|
20240322,121000,533507450,26400,26350,26400,26350,10
|
|
20240322,120900,533243750,26400,26350,26400,26350,16
|
|
20240322,120800,532821700,26350,26350,26350,26350,7
|
|
20240322,120700,532637250,26350,26350,26350,26350,7
|
|
20240322,120600,532452800,26350,26350,26350,26350,8
|
|
20240322,120500,532242000,26350,26350,26350,26350,17
|
|
20240322,120400,531794050,26400,26350,26400,26350,10
|
|
20240322,120300,531530350,26350,26350,26350,26350,12
|
|
20240322,120200,531214150,26350,26350,26350,26350,13
|
|
20240322,120100,530871600,26350,26350,26400,26350,8
|
|
20240322,120000,530660750,26350,26400,26400,26350,10
|
|
20240322,115900,530397200,26350,26400,26400,26350,24
|
|
20240322,115800,529764100,26350,26350,26350,26350,55
|
|
20240322,115700,528314850,26350,26350,26350,26350,7
|
|
20240322,115600,528130400,26500,26450,26500,26450,3
|
|
20240322,115500,528051000,26450,26400,26450,26350,11
|
|
20240322,115400,527760700,26400,26400,26450,26400,61
|
|
20240322,115300,526150100,26350,26450,26450,26350,61
|
|
20240322,115200,524539800,26400,26400,26400,26400,13
|
|
20240322,115100,524196600,26450,26450,26450,26450,206
|
|
20240322,115000,518747900,26500,26450,26500,26450,17
|
|
20240322,114900,518298150,26450,26450,26500,26450,6
|
|
20240322,114800,518139350,26450,26550,26550,26450,22
|
|
20240322,114700,517556500,26550,26500,26550,26500,62
|
|
20240322,114600,515913450,26550,26550,26550,26550,99
|
|
20240322,114500,513285000,26650,26600,26650,26550,18
|
|
20240322,114400,512806600,26650,26550,26650,26550,16
|
|
20240322,114300,512381350,26600,26550,26600,26550,103
|
|
20240322,114200,509641900,26600,26500,26600,26500,87
|
|
20240322,114100,507328500,26600,26550,26600,26550,70
|
|
20240322,114000,505466700,26500,26500,26600,26500,155
|
|
20240322,113900,501350900,26550,26500,26550,26500,54
|
|
20240322,113800,499917950,26500,26550,26550,26500,65
|
|
20240322,113700,498192250,26500,26500,26550,26450,40
|
|
20240322,113600,497131500,26500,26550,26550,26500,35
|
|
20240322,113500,496202700,26500,26500,26550,26500,30
|
|
20240322,113400,495406650,26500,26500,26550,26500,64
|
|
20240322,113300,493708200,26550,26450,26550,26450,48
|
|
20240322,113200,492434600,26450,26500,26550,26450,39
|
|
20240322,113100,491400200,26550,26450,26550,26450,75
|
|
20240322,113000,489409500,26550,26500,26550,26500,42
|
|
20240322,112900,488294750,26450,26550,26550,26450,36
|
|
20240322,112800,487340500,26550,26450,26550,26450,48
|
|
20240322,112700,486066650,26450,26500,26550,26450,42
|
|
20240322,112600,484952250,26500,26500,26550,26450,36
|
|
20240322,112500,483997700,26500,26550,26550,26500,168
|
|
20240322,112400,479544950,26500,26500,26500,26450,267
|
|
20240322,112300,472469900,26550,26500,26550,26500,32
|
|
20240322,112200,471620650,26550,26500,26550,26500,51
|
|
20240322,112100,470267100,26500,26450,26500,26450,84
|
|
20240322,112000,468042300,26500,26450,26500,26450,88
|
|
20240322,111900,465710650,26450,26500,26500,26450,44
|
|
20240322,111800,464545100,26450,26450,26500,26450,182
|
|
20240322,111700,459730000,26450,26500,26500,26450,53
|
|
20240322,111600,458325800,26450,26500,26550,26450,44
|
|
20240322,111500,457159650,26450,26450,26600,26450,68
|
|
20240322,111400,455357750,26450,26450,26700,26450,1078
|
|
20240322,111300,426756100,26450,26400,26450,26400,129
|
|
20240322,111200,423348100,26450,26400,26450,26400,818
|
|
20240322,111100,401735750,26400,26350,26400,26350,36
|
|
20240322,111000,400786150,26400,26250,26400,26250,972
|
|
20240322,110900,375195950,26300,26300,26300,26250,43
|
|
20240322,110800,374065400,26250,26250,26250,26250,14
|
|
20240322,110700,373697900,26250,26250,26250,26250,0
|
|
20240322,110600,373697900,26250,26250,26250,26250,25
|
|
20240322,110500,373041650,26250,26250,26250,26250,9
|
|
20240322,110400,372805400,26250,26300,26300,26250,11
|
|
20240322,110300,372516450,26300,26250,26300,26250,47
|
|
20240322,110200,371281500,26250,26250,26250,26250,9
|
|
20240322,110100,371045250,26250,26250,26300,26250,13
|
|
20240322,110000,370703800,26250,26250,26300,26250,16
|
|
20240322,105900,370283750,26250,26250,26250,26250,53
|
|
20240322,105800,368892500,26250,26250,26250,26250,7
|
|
20240322,105700,368708750,26250,26250,26250,26250,16
|
|
20240322,105600,368288750,26250,26250,26250,26250,102
|
|
20240322,105500,365611250,26200,26200,26200,26200,11
|
|
20240322,105400,365323050,26200,26250,26250,26200,20
|
|
20240322,105300,364798400,26200,26200,26200,26200,17
|
|
20240322,105200,364353000,26200,26200,26200,26200,6
|
|
20240322,105100,364195800,26200,26200,26250,26200,17
|
|
20240322,105000,363749950,26250,26200,26250,26200,40
|
|
20240322,104900,362700700,26200,26200,26250,26200,13
|
|
20240322,104800,362359850,26200,26200,26200,26200,7
|
|
20240322,104700,362176450,26250,26200,26250,26200,33
|
|
20240322,104600,361310800,26200,26200,26200,26200,106
|
|
20240322,104500,358533600,26200,26200,26200,26200,8
|
|
20240322,104400,358324000,26200,26200,26250,26200,45
|
|
20240322,104300,357144550,26200,26250,26250,26200,14
|
|
20240322,104200,356777700,26200,26200,26200,26200,9
|
|
20240322,104100,356541900,26200,26200,26200,26200,8
|
|
20240322,104000,356332300,26200,26200,26200,26200,17
|
|
20240322,103900,355886900,26200,26200,26200,26200,0
|
|
20240322,103800,355886900,26200,26200,26250,26200,24
|
|
20240322,103700,355257600,26200,26200,26200,26200,14
|
|
20240322,103600,354890800,26200,26200,26200,26200,9
|
|
20240322,103500,354655000,26200,26250,26250,26200,11
|
|
20240322,103400,354366550,26200,26200,26200,26200,407
|
|
20240322,103300,343703150,26200,26200,26200,26200,15
|
|
20240322,103200,343310150,26200,26150,26200,26150,9
|
|
20240322,103100,343074650,26200,26200,26200,26200,6
|
|
20240322,103000,342917450,26200,26150,26200,26150,20
|
|
20240322,102900,342394350,26200,26200,26200,26200,46
|
|
20240322,102800,341189150,26200,26200,26200,26200,10
|
|
20240322,102700,340927150,26200,26200,26200,26200,17
|
|
20240322,102600,340481750,26200,26200,26200,26200,200
|
|
20240322,102500,335241750,26200,26250,26250,26200,114
|
|
20240322,102400,332249950,26250,26200,26250,26200,20
|
|
20240322,102300,331725700,26200,26200,26200,26200,222
|
|
20240322,102200,325909300,26200,26200,26200,26200,9
|
|
20240322,102100,325673500,26200,26200,26200,26200,101
|
|
20240322,102000,323027300,26200,26200,26200,26200,22
|
|
20240322,101900,322450900,26200,26200,26200,26200,8
|
|
20240322,101800,322241300,26200,26200,26200,26200,6
|
|
20240322,101700,322084100,26200,26250,26250,26200,111
|
|
20240322,101600,319175750,26250,26200,26250,26200,12
|
|
20240322,101500,318861200,26200,26200,26250,26200,10
|
|
20240322,101400,318599150,26200,26250,26250,26200,116
|
|
20240322,101300,315554950,26200,26200,26200,26200,49
|
|
20240322,101200,314271150,26200,26250,26300,26200,98
|
|
20240322,101100,311702650,26200,26200,26200,26200,17
|
|
20240322,101000,311257250,26200,26200,26200,26200,4
|
|
20240322,100900,311152450,26200,26200,26200,26200,18
|
|
20240322,100800,310680850,26200,26200,26200,26200,1
|
|
20240322,100700,310654650,26200,26200,26200,26200,114
|
|
20240322,100600,307667850,26250,26200,26250,26200,10
|
|
20240322,100500,307405800,26200,26250,26250,26200,6
|
|
20240322,100400,307248500,26200,26200,26200,26200,16
|
|
20240322,100300,306829300,26300,26200,26300,26200,9
|
|
20240322,100200,306593100,26200,26200,26250,26200,14
|
|
20240322,100100,306226100,26150,26150,26150,26150,15
|
|
20240322,100000,305833850,26150,26250,26250,26150,137
|
|
20240322,095900,302242900,26250,26250,26250,26250,15
|
|
20240322,095800,301849150,26250,26200,26250,26200,116
|
|
20240322,095700,298805400,26200,26200,26200,26150,120
|
|
20240322,095600,295661450,26150,26150,26150,26150,4
|
|
20240322,095500,295556850,26200,26250,26250,26200,204
|
|
20240322,095400,290208300,26250,26300,26300,26250,37
|
|
20240322,095300,289237000,26300,26300,26350,26300,139
|
|
20240322,095200,285578900,26350,26350,26350,26350,50
|
|
20240322,095100,284261400,26350,26300,26350,26300,21
|
|
20240322,095000,283709050,26350,26350,26400,26350,113
|
|
20240322,094900,280731400,26300,26250,26350,26250,12
|
|
20240322,094800,280415750,26250,26200,26400,26200,323
|
|
20240322,094700,271952550,26200,26150,26200,26150,113
|
|
20240322,094600,268992100,26200,26150,26200,26150,45
|
|
20240322,094500,267813600,26150,26250,26250,26150,1586
|
|
20240322,094400,226249400,26250,26300,26300,26250,11
|
|
20240322,094300,225960600,26300,26250,26300,26250,63
|
|
20240322,094200,224304350,26300,26300,26300,26300,25
|
|
20240322,094100,223646850,26250,26300,26300,26250,18
|
|
20240322,094000,223174300,26250,26250,26250,26250,11
|
|
20240322,093900,222885550,26250,26250,26250,26250,7
|
|
20240322,093800,222701800,26300,26250,26300,26250,16
|
|
20240322,093700,222281750,26250,26250,26250,26200,208
|
|
20240322,093600,216829150,26250,26250,26250,26200,190
|
|
20240322,093500,211841700,26250,26200,26250,26200,109
|
|
20240322,093400,208981650,26250,26200,26250,26200,12
|
|
20240322,093300,208666700,26250,26250,26300,26250,658
|
|
20240322,093200,191393950,26250,26350,26350,26250,1231
|
|
20240322,093100,159070900,26350,26300,26350,26300,4
|
|
20240322,093000,158965600,26300,26250,26300,26250,96
|
|
20240322,092900,156443400,26250,26250,26250,26250,190
|
|
20240322,092800,151455900,26250,26250,26250,26250,1
|
|
20240322,092700,151429650,26250,26250,26250,26200,381
|
|
20240322,092600,141428450,26250,26250,26250,26200,178
|
|
20240322,092500,136756000,26250,26250,26250,26250,163
|
|
20240322,092400,132477250,26250,26250,26250,26250,2
|
|
20240322,092300,132424750,26250,26250,26250,26250,273
|
|
20240322,092200,125258500,26250,26300,26300,26250,127
|
|
20240322,092100,121924450,26300,26300,26300,26300,6
|
|
20240322,092000,121766650,26250,26250,26250,26250,0
|
|
20240322,091900,121766650,26250,26300,26300,26250,273
|
|
20240322,091800,114592800,26350,26350,26350,26350,28
|
|
20240322,091700,113855000,26350,26350,26350,26350,11
|
|
20240322,091600,113565150,26300,26300,26300,26300,100
|
|
20240322,091500,110935150,26300,26300,26350,26300,145
|
|
20240322,091400,107121400,26300,26350,26350,26300,5
|
|
20240322,091300,106989850,26300,26400,26400,26300,488
|
|
20240322,091200,94154300,26400,26350,26450,26350,464
|
|
20240322,091100,81911150,26300,26400,26400,26300,665
|
|
20240322,091000,64373250,26350,26400,26400,26350,21
|
|
20240322,090900,63818900,26400,26400,26400,26350,77
|
|
20240322,090800,61786200,26350,26350,26350,26350,126
|
|
20240322,090700,58466100,26350,26450,26450,26300,504
|
|
20240322,090600,45171250,26500,26600,26600,26500,63
|
|
20240322,090500,43501250,26600,26600,26650,26500,216
|
|
20240322,090400,37775450,26500,26550,26550,26500,160
|
|
20240322,090300,33532450,26500,26600,26700,26500,575
|
|
20240322,090200,18287850,26650,26700,26700,26650,28
|
|
20240322,090100,17540700,26700,26700,26700,26650,21
|
|
20240322,090000,16980050,26650,26800,26800,26650,635
|