576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183300,616657850,26800,26800,26800,26800,1333
|
|
20240327,183200,616657850,26800,26800,26800,26800,0
|
|
20240327,183100,616657850,26800,26800,26800,26800,0
|
|
20240327,183000,616657850,26800,26800,26800,26800,0
|
|
20240327,182900,616657850,26800,26800,26800,26800,0
|
|
20240327,182800,616657850,26800,26800,26800,26800,0
|
|
20240327,182700,616657850,26800,26800,26800,26800,0
|
|
20240327,182600,616657850,26800,26800,26800,26800,0
|
|
20240327,182500,616657850,26800,26800,26800,26800,0
|
|
20240327,182400,616657850,26800,26800,26800,26800,0
|
|
20240327,182300,616657850,26800,26800,26800,26800,0
|
|
20240327,182200,616657850,26800,26800,26800,26800,0
|
|
20240327,182100,616657850,26800,26800,26800,26800,0
|
|
20240327,182000,616657850,26800,26800,26800,26800,0
|
|
20240327,181900,616657850,26800,26800,26800,26800,0
|
|
20240327,181800,616657850,26800,26800,26800,26800,0
|
|
20240327,181700,616657850,26800,26800,26800,26800,0
|
|
20240327,181600,616657850,26800,26800,26800,26800,0
|
|
20240327,181500,616657850,26800,26800,26800,26800,0
|
|
20240327,181400,616657850,26800,26800,26800,26800,0
|
|
20240327,181300,616657850,26800,26800,26800,26800,0
|
|
20240327,181200,616657850,26800,26800,26800,26800,0
|
|
20240327,181100,616657850,26800,26800,26800,26800,0
|
|
20240327,181000,616657850,26800,26800,26800,26800,0
|
|
20240327,180900,616657850,26800,26800,26800,26800,0
|
|
20240327,180800,616657850,26800,26800,26800,26800,0
|
|
20240327,180700,616657850,26800,26800,26800,26800,0
|
|
20240327,180600,616657850,26800,26800,26800,26800,0
|
|
20240327,180500,616657850,26800,26800,26800,26800,0
|
|
20240327,180400,616657850,26800,26800,26800,26800,0
|
|
20240327,180300,616657850,26800,26800,26800,26800,1333
|
|
20240327,180200,616657850,26800,26800,26800,26800,0
|
|
20240327,180100,616657850,26800,26800,26800,26800,0
|
|
20240327,180000,616657850,26800,26800,26800,26800,0
|
|
20240327,175900,616657850,26800,26800,26800,26800,0
|
|
20240327,175800,616657850,26800,26800,26800,26800,0
|
|
20240327,175700,616657850,26800,26800,26800,26800,0
|
|
20240327,175600,616657850,26800,26800,26800,26800,0
|
|
20240327,175500,616657850,26800,26800,26800,26800,0
|
|
20240327,175400,616657850,26800,26800,26800,26800,0
|
|
20240327,175300,616657850,26800,26800,26800,26800,0
|
|
20240327,175200,616657850,26800,26800,26800,26800,0
|
|
20240327,175100,616657850,26800,26800,26800,26800,0
|
|
20240327,175000,616657850,26800,26800,26800,26800,0
|
|
20240327,174900,616657850,26800,26800,26800,26800,0
|
|
20240327,174800,616657850,26800,26800,26800,26800,0
|
|
20240327,174700,616657850,26800,26800,26800,26800,0
|
|
20240327,174600,616657850,26800,26800,26800,26800,0
|
|
20240327,174500,616657850,26800,26800,26800,26800,0
|
|
20240327,174400,616657850,26800,26800,26800,26800,0
|
|
20240327,174300,616657850,26800,26800,26800,26800,0
|
|
20240327,174200,616657850,26800,26800,26800,26800,0
|
|
20240327,174100,616657850,26800,26800,26800,26800,0
|
|
20240327,174000,616657850,26800,26800,26800,26800,0
|
|
20240327,173900,616657850,26800,26800,26800,26800,0
|
|
20240327,173800,616657850,26800,26800,26800,26800,0
|
|
20240327,173700,616657850,26800,26800,26800,26800,0
|
|
20240327,173600,616657850,26800,26800,26800,26800,0
|
|
20240327,173500,616657850,26800,26800,26800,26800,0
|
|
20240327,173400,616657850,26800,26800,26800,26800,0
|
|
20240327,173300,616657850,26800,26800,26800,26800,1333
|
|
20240327,173200,616657850,26800,26800,26800,26800,0
|
|
20240327,173100,616657850,26800,26800,26800,26800,0
|
|
20240327,173000,616657850,26800,26800,26800,26800,0
|
|
20240327,172900,616657850,26800,26800,26800,26800,0
|
|
20240327,172800,616657850,26800,26800,26800,26800,0
|
|
20240327,172700,616657850,26800,26800,26800,26800,0
|
|
20240327,172600,616657850,26800,26800,26800,26800,0
|
|
20240327,172500,616657850,26800,26800,26800,26800,0
|
|
20240327,172400,616657850,26800,26800,26800,26800,0
|
|
20240327,172300,616657850,26800,26800,26800,26800,0
|
|
20240327,172200,616657850,26800,26800,26800,26800,0
|
|
20240327,172100,616657850,26800,26800,26800,26800,0
|
|
20240327,172000,616657850,26800,26800,26800,26800,0
|
|
20240327,171900,616657850,26800,26800,26800,26800,0
|
|
20240327,171800,616657850,26800,26800,26800,26800,0
|
|
20240327,171700,616657850,26800,26800,26800,26800,0
|
|
20240327,171600,616657850,26800,26800,26800,26800,0
|
|
20240327,171500,616657850,26800,26800,26800,26800,0
|
|
20240327,171400,616657850,26800,26800,26800,26800,0
|
|
20240327,171300,616657850,26800,26800,26800,26800,0
|
|
20240327,171200,616657850,26800,26800,26800,26800,0
|
|
20240327,171100,616657850,26800,26800,26800,26800,0
|
|
20240327,171000,616657850,26800,26800,26800,26800,0
|
|
20240327,170900,616657850,26800,26800,26800,26800,0
|
|
20240327,170800,616657850,26800,26800,26800,26800,0
|
|
20240327,170700,616657850,26800,26800,26800,26800,0
|
|
20240327,170600,616657850,26800,26800,26800,26800,0
|
|
20240327,170500,616657850,26800,26800,26800,26800,0
|
|
20240327,170400,616657850,26800,26800,26800,26800,0
|
|
20240327,170300,616657850,26800,26800,26800,26800,1333
|
|
20240327,170200,616657850,26800,26800,26800,26800,0
|
|
20240327,170100,616657850,26800,26800,26800,26800,0
|
|
20240327,170000,616657850,26800,26800,26800,26800,0
|
|
20240327,165900,616657850,26800,26800,26800,26800,0
|
|
20240327,165800,616657850,26800,26800,26800,26800,0
|
|
20240327,165700,616657850,26800,26800,26800,26800,0
|
|
20240327,165600,616657850,26800,26800,26800,26800,0
|
|
20240327,165500,616657850,26800,26800,26800,26800,0
|
|
20240327,165400,616657850,26800,26800,26800,26800,0
|
|
20240327,165300,616657850,26800,26800,26800,26800,0
|
|
20240327,165200,616657850,26800,26800,26800,26800,0
|
|
20240327,165100,616657850,26800,26800,26800,26800,0
|
|
20240327,165000,616657850,26800,26800,26800,26800,0
|
|
20240327,164900,616657850,26800,26800,26800,26800,0
|
|
20240327,164800,616657850,26800,26800,26800,26800,0
|
|
20240327,164700,616657850,26800,26800,26800,26800,0
|
|
20240327,164600,616657850,26800,26800,26800,26800,0
|
|
20240327,164500,616657850,26800,26800,26800,26800,0
|
|
20240327,164400,616657850,26800,26800,26800,26800,0
|
|
20240327,164300,616657850,26800,26800,26800,26800,0
|
|
20240327,164200,616657850,26800,26800,26800,26800,0
|
|
20240327,164100,616657850,26800,26800,26800,26800,0
|
|
20240327,164000,616657850,26800,26800,26800,26800,0
|
|
20240327,163900,616657850,26800,26800,26800,26800,0
|
|
20240327,163800,616657850,26800,26800,26800,26800,0
|
|
20240327,163700,616657850,26800,26800,26800,26800,0
|
|
20240327,163600,616657850,26800,26800,26800,26800,0
|
|
20240327,163500,616657850,26800,26800,26800,26800,0
|
|
20240327,163400,616657850,26800,26800,26800,26800,0
|
|
20240327,163300,616657850,26800,26800,26800,26800,1333
|
|
20240327,163200,616657850,26800,26800,26800,26800,0
|
|
20240327,163100,616657850,26800,26800,26800,26800,0
|
|
20240327,163000,616657850,26800,26800,26800,26800,0
|
|
20240327,162900,616657850,26800,26800,26800,26800,0
|
|
20240327,162800,616657850,26800,26800,26800,26800,0
|
|
20240327,162700,616657850,26800,26800,26800,26800,0
|
|
20240327,162600,616657850,26800,26800,26800,26800,0
|
|
20240327,162500,616657850,26800,26800,26800,26800,0
|
|
20240327,162400,616657850,26800,26800,26800,26800,0
|
|
20240327,162300,616657850,26800,26800,26800,26800,0
|
|
20240327,162200,616657850,26800,26800,26800,26800,0
|
|
20240327,162100,616657850,26800,26800,26800,26800,0
|
|
20240327,162000,616657850,26800,26800,26800,26800,0
|
|
20240327,161900,616657850,26800,26800,26800,26800,0
|
|
20240327,161800,616657850,26800,26800,26800,26800,0
|
|
20240327,161700,616657850,26800,26800,26800,26800,0
|
|
20240327,161600,616657850,26800,26800,26800,26800,0
|
|
20240327,161500,616657850,26800,26800,26800,26800,0
|
|
20240327,161400,616657850,26800,26800,26800,26800,0
|
|
20240327,161300,616657850,26800,26800,26800,26800,0
|
|
20240327,161200,616657850,26800,26800,26800,26800,0
|
|
20240327,161100,616657850,26800,26800,26800,26800,0
|
|
20240327,161000,616657850,26800,26800,26800,26800,0
|
|
20240327,160900,616657850,26800,26800,26800,26800,0
|
|
20240327,160800,616657850,26800,26800,26800,26800,0
|
|
20240327,160700,616657850,26800,26800,26800,26800,0
|
|
20240327,160600,616657850,26800,26800,26800,26800,0
|
|
20240327,160500,616657850,26800,26800,26800,26800,0
|
|
20240327,160400,616657850,26800,26800,26800,26800,0
|
|
20240327,160300,616657850,26800,26800,26800,26800,1333
|
|
20240327,160200,616657850,26800,26800,26800,26800,0
|
|
20240327,160100,616657850,26800,26800,26800,26800,0
|
|
20240327,160000,616657850,26800,26800,26800,26800,0
|
|
20240327,155900,616657850,26800,26800,26800,26800,0
|
|
20240327,155800,616657850,26800,26800,26800,26800,0
|
|
20240327,155700,616657850,26800,26800,26800,26800,0
|
|
20240327,155600,616657850,26800,26800,26800,26800,0
|
|
20240327,155500,616657850,26800,26800,26800,26800,0
|
|
20240327,155400,616657850,26800,26800,26800,26800,0
|
|
20240327,155300,616657850,26800,26800,26800,26800,0
|
|
20240327,155200,616657850,26800,26800,26800,26800,0
|
|
20240327,155100,616657850,26800,26800,26800,26800,0
|
|
20240327,155000,616657850,26800,26800,26800,26800,0
|
|
20240327,154900,616657850,26800,26800,26800,26800,0
|
|
20240327,154800,616657850,26800,26800,26800,26800,0
|
|
20240327,154700,616657850,26800,26800,26800,26800,0
|
|
20240327,154600,616657850,26800,26800,26800,26800,0
|
|
20240327,154500,616657850,26800,26800,26800,26800,0
|
|
20240327,154400,616657850,26800,26800,26800,26800,0
|
|
20240327,154300,616657850,26800,26800,26800,26800,0
|
|
20240327,154200,616657850,26800,26800,26800,26800,0
|
|
20240327,154100,616657850,26800,26800,26800,26800,0
|
|
20240327,154000,616657850,26800,26800,26800,26800,0
|
|
20240327,153900,616657850,26800,26800,26800,26800,0
|
|
20240327,153800,616657850,26800,26800,26800,26800,0
|
|
20240327,153700,616657850,26800,26800,26800,26800,0
|
|
20240327,153600,616657850,26800,26800,26800,26800,0
|
|
20240327,153500,616657850,26800,26800,26800,26800,0
|
|
20240327,153400,616657850,26800,26800,26800,26800,0
|
|
20240327,153300,616657850,26800,26800,26800,26800,1333
|
|
20240327,153200,616657850,26800,26800,26800,26800,0
|
|
20240327,153100,616657850,26800,26800,26800,26800,0
|
|
20240327,153000,616657850,26800,26800,26800,26800,1333
|
|
20240327,152900,580933450,26700,26700,26700,26700,0
|
|
20240327,152800,580933450,26700,26700,26700,26700,0
|
|
20240327,152700,580933450,26700,26700,26700,26700,0
|
|
20240327,152600,580933450,26700,26700,26700,26700,0
|
|
20240327,152500,580933450,26700,26700,26700,26700,0
|
|
20240327,152400,580933450,26700,26700,26700,26700,0
|
|
20240327,152300,580933450,26700,26700,26700,26700,0
|
|
20240327,152200,580933450,26700,26700,26700,26700,0
|
|
20240327,152100,580933450,26700,26700,26700,26700,0
|
|
20240327,152000,580933450,26700,26700,26700,26700,0
|
|
20240327,151900,580933450,26700,26700,26700,26700,36
|
|
20240327,151800,579972250,26700,26750,26750,26700,662
|
|
20240327,151700,562265650,26750,26750,26750,26750,1
|
|
20240327,151600,562238900,26700,26700,26750,26700,590
|
|
20240327,151500,546472550,26750,26650,26750,26650,509
|
|
20240327,151400,532879150,26700,26650,26700,26650,441
|
|
20240327,151300,521106250,26650,26650,26650,26650,44
|
|
20240327,151200,519933650,26650,26650,26650,26650,731
|
|
20240327,151100,500452500,26700,26700,26700,26700,0
|
|
20240327,151000,500452500,26700,26700,26700,26700,152
|
|
20240327,150900,496394100,26750,26750,26750,26750,21
|
|
20240327,150800,495832350,26800,26750,26800,26700,123
|
|
20240327,150700,492541100,26650,26700,26700,26650,410
|
|
20240327,150600,481614550,26650,26650,26650,26650,0
|
|
20240327,150500,481614550,26650,26650,26650,26650,0
|
|
20240327,150400,481614550,26650,26700,26700,26650,400
|
|
20240327,150300,470950200,26700,26700,26700,26700,0
|
|
20240327,150200,470950200,26700,26700,26700,26700,1
|
|
20240327,150100,470923500,26700,26700,26700,26700,0
|
|
20240327,150000,470923500,26700,26700,26750,26700,14
|
|
20240327,145900,470549650,26700,26700,26700,26700,21
|
|
20240327,145800,469988950,26700,26700,26700,26700,3
|
|
20240327,145700,469908850,26700,26750,26750,26700,11
|
|
20240327,145600,469614900,26750,26750,26750,26750,14
|
|
20240327,145500,469240400,26750,26750,26750,26750,27
|
|
20240327,145400,468518150,26750,26750,26750,26700,47
|
|
20240327,145300,467261500,26700,26700,26700,26700,18
|
|
20240327,145200,466780900,26750,26750,26750,26750,50
|
|
20240327,145100,465443400,26750,26700,26750,26700,37
|
|
20240327,145000,464454500,26750,26700,26750,26700,3
|
|
20240327,144900,464374350,26700,26750,26750,26700,29
|
|
20240327,144800,463599050,26750,26750,26750,26750,8
|
|
20240327,144700,463385050,26750,26750,26750,26750,5
|
|
20240327,144600,463251300,26750,26750,26750,26750,19
|
|
20240327,144500,462743050,26800,26750,26800,26750,32
|
|
20240327,144400,461886050,26750,26750,26800,26750,30
|
|
20240327,144300,461082550,26750,26750,26750,26750,10
|
|
20240327,144200,460815050,26750,26750,26800,26750,39
|
|
20240327,144100,459770800,26800,26750,26800,26750,26
|
|
20240327,144000,459074200,26750,26750,26750,26750,14
|
|
20240327,143900,458699700,26800,26750,26800,26700,198
|
|
20240327,143800,453402800,26700,26700,26700,26700,6
|
|
20240327,143700,453242600,26700,26750,26750,26700,23
|
|
20240327,143600,452627500,26700,26700,26700,26700,25
|
|
20240327,143500,451960000,26700,26700,26700,26700,4
|
|
20240327,143400,451853200,26700,26700,26700,26700,4
|
|
20240327,143300,451746400,26700,26700,26700,26700,22
|
|
20240327,143200,451159000,26700,26700,26700,26700,4
|
|
20240327,143100,451052200,26700,26700,26700,26700,6
|
|
20240327,143000,450892000,26700,26700,26700,26700,23
|
|
20240327,142900,450277900,26750,26700,26750,26650,145
|
|
20240327,142800,446409750,26750,26750,26750,26750,1
|
|
20240327,142700,446383000,26750,26700,26750,26700,103
|
|
20240327,142600,443632850,26700,26700,26700,26700,9
|
|
20240327,142500,443392550,26700,26700,26700,26700,10
|
|
20240327,142400,443125550,26700,26700,26700,26700,8
|
|
20240327,142300,442911950,26700,26700,26750,26650,244
|
|
20240327,142200,436396200,26650,26650,26700,26650,30
|
|
20240327,142100,435595700,26650,26650,26650,26650,8
|
|
20240327,142000,435382500,26650,26650,26650,26650,18
|
|
20240327,141900,434902800,26700,26700,26700,26700,1
|
|
20240327,141800,434876100,26650,26650,26650,26650,97
|
|
20240327,141700,432291050,26650,26650,26650,26650,663
|
|
20240327,141600,414622100,26650,26650,26650,26650,7
|
|
20240327,141500,414435550,26650,26650,26650,26650,13
|
|
20240327,141400,414089100,26650,26650,26650,26650,6
|
|
20240327,141300,413929200,26650,26650,26650,26650,13
|
|
20240327,141200,413582750,26650,26650,26650,26650,14
|
|
20240327,141100,413209650,26650,26650,26650,26650,3
|
|
20240327,141000,413129700,26650,26650,26700,26650,35
|
|
20240327,140900,412195950,26650,26700,26700,26650,44
|
|
20240327,140800,411021850,26700,26700,26700,26650,109
|
|
20240327,140700,408111750,26650,26650,26650,26650,14
|
|
20240327,140600,407738650,26650,26650,26700,26650,54
|
|
20240327,140500,406297500,26650,26650,26650,26650,10
|
|
20240327,140400,406031000,26650,26650,26650,26650,10
|
|
20240327,140300,405764500,26650,26650,26650,26650,19
|
|
20240327,140200,405258150,26650,26650,26650,26650,0
|
|
20240327,140100,405258150,26650,26650,26650,26650,10
|
|
20240327,140000,404991650,26650,26700,26700,26650,25
|
|
20240327,135900,404325000,26650,26700,26700,26650,24
|
|
20240327,135800,403684400,26650,26650,26650,26650,18
|
|
20240327,135700,403204700,26650,26650,26650,26650,11
|
|
20240327,135600,402911550,26650,26650,26650,26650,11
|
|
20240327,135500,402618400,26650,26650,26650,26650,8
|
|
20240327,135400,402405200,26650,26650,26650,26650,18
|
|
20240327,135300,401925500,26650,26650,26650,26650,4
|
|
20240327,135200,401818900,26650,26650,26650,26650,14
|
|
20240327,135100,401445800,26650,26700,26700,26650,26
|
|
20240327,135000,400751800,26650,26650,26650,26650,16
|
|
20240327,134900,400325400,26650,26700,26700,26650,40
|
|
20240327,134800,399258050,26650,26650,26650,26650,6
|
|
20240327,134700,399098150,26650,26650,26650,26650,1014
|
|
20240327,134600,372075050,26650,26650,26650,26650,12
|
|
20240327,134500,371755250,26650,26650,26650,26650,6
|
|
20240327,134400,371595350,26650,26650,26650,26650,14
|
|
20240327,134300,371222250,26650,26650,26650,26650,15
|
|
20240327,134200,370822500,26650,26650,26650,26650,4
|
|
20240327,134100,370715900,26650,26650,26700,26650,38
|
|
20240327,134000,369702200,26650,26650,26650,26650,8
|
|
20240327,133900,369489000,26650,26650,26650,26650,518
|
|
20240327,133800,355684300,26650,26650,26650,26650,0
|
|
20240327,133700,355684300,26650,26650,26650,26650,39
|
|
20240327,133600,354644950,26650,26650,26650,26650,60
|
|
20240327,133500,353045950,26650,26650,26650,26650,10
|
|
20240327,133400,352779450,26650,26650,26700,26650,22
|
|
20240327,133300,352193100,26650,26650,26650,26650,18
|
|
20240327,133200,351713400,26650,26650,26700,26650,11
|
|
20240327,133100,351420200,26700,26650,26700,26650,24
|
|
20240327,133000,350780450,26650,26650,26700,26650,25
|
|
20240327,132900,350113400,26700,26700,26700,26700,5
|
|
20240327,132800,349979900,26650,26650,26700,26650,30
|
|
20240327,132700,349180250,26650,26650,26650,26650,4
|
|
20240327,132600,349073650,26650,26650,26650,26650,6
|
|
20240327,132500,348913750,26650,26650,26650,26650,13
|
|
20240327,132400,348567300,26650,26650,26650,26650,16
|
|
20240327,132300,348140900,26650,26650,26650,26650,4
|
|
20240327,132200,348034300,26650,26650,26650,26650,12
|
|
20240327,132100,347714500,26650,26700,26700,26650,84
|
|
20240327,132000,345472400,26650,26650,26650,26650,4
|
|
20240327,131900,345365800,26700,26650,26700,26650,114
|
|
20240327,131800,342322700,26650,26650,26650,26650,14
|
|
20240327,131700,341949600,26650,26650,26650,26650,6
|
|
20240327,131600,341789700,26650,26650,26650,26650,11
|
|
20240327,131500,341496550,26650,26650,26650,26650,10
|
|
20240327,131400,341230050,26650,26650,26650,26650,9
|
|
20240327,131300,340990200,26650,26650,26650,26650,18
|
|
20240327,131200,340510500,26700,26650,26700,26650,31
|
|
20240327,131100,339682850,26650,26650,26650,26650,21
|
|
20240327,131000,339123200,26650,26650,26650,26650,13
|
|
20240327,130900,338776750,26700,26700,26700,26700,120
|
|
20240327,130800,335572750,26650,26650,26650,26650,18
|
|
20240327,130700,335093050,26650,26700,26700,26650,9
|
|
20240327,130600,334853150,26650,26700,26700,26650,12
|
|
20240327,130500,334533250,26700,26650,26700,26650,31
|
|
20240327,130400,333706100,26650,26650,26650,26650,18
|
|
20240327,130300,333226400,26650,26650,26650,26650,5
|
|
20240327,130200,333093150,26700,26650,26700,26650,26
|
|
20240327,130100,332399250,26650,26650,26650,26650,20
|
|
20240327,130000,331866250,26650,26650,26650,26650,6
|
|
20240327,125900,331706350,26650,26650,26700,26650,107
|
|
20240327,125800,328850100,26650,26650,26650,26650,14
|
|
20240327,125700,328477000,26650,26650,26650,26650,7
|
|
20240327,125600,328290450,26650,26650,26650,26650,13
|
|
20240327,125500,327944000,26650,26650,26700,26650,146
|
|
20240327,125400,324052100,26650,26650,26650,26650,4
|
|
20240327,125300,323945500,26700,26700,26700,26700,14
|
|
20240327,125200,323571700,26650,26700,26700,26650,494
|
|
20240327,125100,310402450,26700,26700,26700,26700,33
|
|
20240327,125000,309521350,26700,26700,26700,26700,78
|
|
20240327,124900,307438750,26700,26700,26700,26700,10
|
|
20240327,124800,307171750,26700,26700,26700,26700,9
|
|
20240327,124700,306931450,26700,26700,26700,26700,18
|
|
20240327,124600,306450850,26750,26700,26750,26700,15
|
|
20240327,124500,306049850,26700,26700,26700,26700,10
|
|
20240327,124400,305782850,26700,26700,26700,26700,18
|
|
20240327,124300,305302250,26700,26700,26700,26700,0
|
|
20240327,124200,305302250,26700,26700,26700,26700,18
|
|
20240327,124100,304821650,26700,26700,26700,26700,9
|
|
20240327,124000,304581350,26700,26700,26700,26700,13
|
|
20240327,123900,304234250,26700,26700,26700,26700,7
|
|
20240327,123800,304047350,26700,26700,26700,26700,24
|
|
20240327,123700,303406550,26700,26700,26700,26700,3
|
|
20240327,123600,303326450,26700,26700,26700,26700,15
|
|
20240327,123500,302925950,26700,26700,26700,26700,21
|
|
20240327,123400,302365250,26700,26650,26700,26650,11
|
|
20240327,123300,302072050,26650,26650,26650,26650,1
|
|
20240327,123200,302045400,26650,26650,26650,26650,21
|
|
20240327,123100,301485750,26650,26650,26650,26650,6
|
|
20240327,123000,301325850,26650,26650,26650,26650,4
|
|
20240327,122900,301219250,26650,26650,26650,26650,23
|
|
20240327,122800,300606300,26650,26650,26650,26650,4
|
|
20240327,122700,300499700,26650,26650,26650,26650,10
|
|
20240327,122600,300233200,26650,26650,26650,26650,10
|
|
20240327,122500,299966700,26650,26650,26650,26650,20
|
|
20240327,122400,299433700,26650,26650,26650,26650,0
|
|
20240327,122300,299433700,26650,26650,26650,26650,17
|
|
20240327,122200,298980650,26650,26650,26650,26650,12
|
|
20240327,122100,298660850,26650,26650,26650,26650,0
|
|
20240327,122000,298660850,26650,26650,26650,26650,295
|
|
20240327,121900,290799100,26650,26650,26650,26650,25
|
|
20240327,121800,290132850,26650,26650,26650,26650,10
|
|
20240327,121700,289866350,26650,26650,26650,26650,8
|
|
20240327,121600,289653150,26650,26650,26650,26650,11
|
|
20240327,121500,289360000,26650,26650,26700,26650,16
|
|
20240327,121400,288933500,26650,26700,26700,26650,16
|
|
20240327,121300,288507000,26650,26650,26700,26650,16
|
|
20240327,121200,288080550,26650,26650,26650,26650,34
|
|
20240327,121100,287174450,26650,26700,26700,26650,37
|
|
20240327,121000,286187150,26650,26650,26650,26650,6
|
|
20240327,120900,286027250,26650,26650,26650,26650,11
|
|
20240327,120800,285734100,26650,26700,26700,26650,117
|
|
20240327,120700,282610850,26700,26700,26700,26700,7
|
|
20240327,120600,282423950,26700,26700,26700,26700,43
|
|
20240327,120500,281275850,26700,26700,26700,26700,17
|
|
20240327,120400,280821950,26650,26650,26650,26650,4
|
|
20240327,120300,280715350,26650,26650,26650,26650,10
|
|
20240327,120200,280448850,26650,26700,26700,26650,20
|
|
20240327,120100,279915700,26650,26650,26650,26650,4
|
|
20240327,120000,279809100,26650,26650,26700,26650,529
|
|
20240327,115900,265685250,26650,26650,26700,26650,41
|
|
20240327,115800,264591600,26650,26650,26650,26650,0
|
|
20240327,115700,264591600,26650,26650,26700,26650,128
|
|
20240327,115600,261179650,26650,26650,26650,26650,17
|
|
20240327,115500,260726600,26650,26650,26650,26650,1
|
|
20240327,115400,260699950,26650,26650,26650,26650,21
|
|
20240327,115300,260140300,26650,26650,26650,26650,9
|
|
20240327,115200,259900450,26650,26650,26650,26650,10
|
|
20240327,115100,259633950,26700,26650,26700,26650,15
|
|
20240327,115000,259234050,26650,26650,26650,26650,6
|
|
20240327,114900,259074150,26650,26650,26650,26650,13
|
|
20240327,114800,258727700,26650,26700,26700,26650,22
|
|
20240327,114700,258141000,26700,26700,26700,26700,4
|
|
20240327,114600,258034200,26700,26700,26700,26700,16
|
|
20240327,114500,257607000,26700,26700,26700,26700,12
|
|
20240327,114400,257286600,26750,26700,26750,26700,5
|
|
20240327,114300,257153050,26700,26700,26700,26700,14
|
|
20240327,114200,256779250,26700,26700,26700,26700,11
|
|
20240327,114100,256485550,26700,26750,26750,26700,27
|
|
20240327,114000,255763650,26700,26700,26700,26700,4
|
|
20240327,113900,255656850,26700,26650,26700,26650,33
|
|
20240327,113800,254776700,26700,26700,26700,26700,0
|
|
20240327,113700,254776700,26700,26650,26700,26650,6
|
|
20240327,113600,254616700,26700,26650,26700,26650,28
|
|
20240327,113500,253869500,26650,26650,26650,26650,11
|
|
20240327,113400,253576350,26650,26650,26650,26650,0
|
|
20240327,113300,253576350,26650,26700,26700,26650,24
|
|
20240327,113200,252936650,26650,26650,26650,26650,46
|
|
20240327,113100,251710750,26650,26650,26650,26650,0
|
|
20240327,113000,251710750,26650,26650,26650,26650,25
|
|
20240327,112900,251044500,26650,26650,26650,26650,1
|
|
20240327,112800,251017850,26700,26650,26700,26650,12
|
|
20240327,112700,250698000,26650,26700,26700,26650,37
|
|
20240327,112600,249710500,26700,26700,26700,26700,36
|
|
20240327,112500,248749300,26700,26700,26700,26700,9
|
|
20240327,112400,248509000,26700,26700,26700,26700,14
|
|
20240327,112300,248135200,26700,26700,26700,26700,13
|
|
20240327,112200,247788100,26700,26700,26700,26700,8
|
|
20240327,112100,247574500,26700,26700,26700,26700,13
|
|
20240327,112000,247227400,26700,26700,26700,26700,16
|
|
20240327,111900,246800200,26700,26700,26700,26700,40
|
|
20240327,111800,245732200,26650,26650,26650,26650,4
|
|
20240327,111700,245625600,26700,26700,26700,26700,440
|
|
20240327,111600,233877600,26700,26750,26750,26700,5
|
|
20240327,111500,233744050,26700,26700,26700,26700,20
|
|
20240327,111400,233210050,26700,26700,26700,26700,0
|
|
20240327,111300,233210050,26700,26700,26700,26700,20
|
|
20240327,111200,232676050,26700,26700,26700,26700,8
|
|
20240327,111100,232462450,26700,26700,26700,26700,16
|
|
20240327,111000,232035250,26700,26700,26700,26700,9
|
|
20240327,110900,231794950,26700,26700,26700,26700,99
|
|
20240327,110800,229151650,26700,26700,26700,26700,4
|
|
20240327,110700,229044850,26700,26700,26700,26700,9
|
|
20240327,110600,228804550,26700,26700,26700,26700,19
|
|
20240327,110500,228297250,26700,26700,26700,26700,0
|
|
20240327,110400,228297250,26700,26700,26700,26700,10
|
|
20240327,110300,228030250,26700,26700,26750,26700,46
|
|
20240327,110200,226801550,26700,26750,26750,26700,16
|
|
20240327,110100,226374050,26700,26700,26700,26700,12
|
|
20240327,110000,226053650,26700,26750,26750,26700,17
|
|
20240327,105900,225599700,26750,26750,26750,26750,11
|
|
20240327,105800,225305450,26750,26700,26750,26700,22
|
|
20240327,105700,224717650,26700,26700,26700,26700,4
|
|
20240327,105600,224610850,26750,26700,26750,26700,10
|
|
20240327,105500,224343600,26700,26700,26750,26700,11
|
|
20240327,105400,224049750,26700,26700,26750,26700,16
|
|
20240327,105300,223622400,26750,26750,26750,26750,3
|
|
20240327,105200,223542150,26750,26750,26750,26700,13
|
|
20240327,105100,223194600,26750,26750,26750,26750,40
|
|
20240327,105000,222124600,26700,26750,26750,26700,13
|
|
20240327,104900,221777050,26750,26750,26750,26750,56
|
|
20240327,104800,220279050,26750,26750,26750,26750,20
|
|
20240327,104700,219744050,26750,26750,26750,26750,70
|
|
20240327,104600,217871550,26750,26750,26750,26750,8
|
|
20240327,104500,217657550,26700,26750,26750,26700,110
|
|
20240327,104400,214715250,26750,26750,26750,26750,12
|
|
20240327,104300,214394250,26750,26750,26750,26750,14
|
|
20240327,104200,214019750,26750,26750,26750,26750,9
|
|
20240327,104100,213779000,26800,26800,26850,26800,80
|
|
20240327,104000,211634000,26750,26750,26750,26750,50
|
|
20240327,103900,210296500,26750,26750,26750,26750,6
|
|
20240327,103800,210136000,26700,26750,26750,26700,42
|
|
20240327,103700,209012700,26750,26750,26750,26750,21
|
|
20240327,103600,208450950,26750,26750,26750,26750,32
|
|
20240327,103500,207594950,26750,26750,26750,26750,3
|
|
20240327,103400,207514700,26750,26750,26750,26750,31
|
|
20240327,103300,206685450,26750,26750,26750,26750,4
|
|
20240327,103200,206578450,26750,26750,26750,26750,16
|
|
20240327,103100,206150450,26750,26800,26800,26750,19
|
|
20240327,103000,205641950,26800,26750,26800,26750,11
|
|
20240327,102900,205347400,26800,26800,26800,26800,0
|
|
20240327,102800,205347400,26800,26800,26800,26800,13
|
|
20240327,102700,204999000,26800,26800,26800,26800,16
|
|
20240327,102600,204570200,26850,26750,26850,26750,57
|
|
20240327,102500,203040900,26700,26700,26750,26700,20
|
|
20240327,102400,202506500,26700,26700,26700,26700,8
|
|
20240327,102300,202292900,26700,26700,26700,26700,11
|
|
20240327,102200,201999200,26700,26700,26700,26700,0
|
|
20240327,102100,201999200,26700,26750,26750,26700,13
|
|
20240327,102000,201651600,26750,26800,26800,26750,44
|
|
20240327,101900,200473550,26800,26800,26800,26800,9
|
|
20240327,101800,200232350,26800,26800,26800,26800,38
|
|
20240327,101700,199213950,26800,26800,26800,26800,135
|
|
20240327,101600,195595950,26800,26800,26800,26800,19
|
|
20240327,101500,195086750,26800,26800,26800,26800,0
|
|
20240327,101400,195086750,26800,26850,26900,26800,37
|
|
20240327,101300,194093000,26900,26800,26900,26800,810
|
|
20240327,101200,172320400,26800,26750,26850,26750,76
|
|
20240327,101100,170282400,26700,26800,26850,26700,19
|
|
20240327,101000,169774500,26700,26700,26800,26700,57
|
|
20240327,100900,168251350,26700,26750,26750,26700,4
|
|
20240327,100800,168144500,26700,26700,26700,26650,140
|
|
20240327,100700,164412700,26700,26700,26700,26700,304
|
|
20240327,100600,156295900,26700,26650,26700,26650,7
|
|
20240327,100500,156109200,26650,26700,26700,26650,16
|
|
20240327,100400,155682300,26650,26700,26750,26650,91
|
|
20240327,100300,153251000,26700,26700,26700,26700,6
|
|
20240327,100200,153090800,26650,26700,26700,26650,259
|
|
20240327,100100,146175700,26700,26700,26700,26650,692
|
|
20240327,100000,127714500,26700,26700,26700,26700,427
|
|
20240327,095900,116313600,26700,26700,26700,26700,45
|
|
20240327,095800,115112100,26700,26700,26700,26700,10
|
|
20240327,095700,114845100,26700,26700,26700,26700,10
|
|
20240327,095600,114578100,26700,26700,26700,26700,11
|
|
20240327,095500,114284400,26750,26700,26750,26700,11
|
|
20240327,095400,113990650,26700,26750,26750,26700,11
|
|
20240327,095300,113696900,26700,26700,26700,26700,10
|
|
20240327,095200,113429900,26700,26700,26700,26700,10
|
|
20240327,095100,113162900,26700,26700,26750,26700,10
|
|
20240327,095000,112895850,26700,26700,26750,26700,20
|
|
20240327,094900,112361800,26700,26700,26700,26700,4
|
|
20240327,094800,112255000,26700,26750,26750,26700,17
|
|
20240327,094700,111801050,26700,26700,26700,26700,4
|
|
20240327,094600,111694250,26750,26750,26750,26750,21
|
|
20240327,094500,111132500,26650,26700,26750,26650,154
|
|
20240327,094400,107020850,26700,26700,26700,26700,14
|
|
20240327,094300,106647050,26700,26700,26700,26700,4
|
|
20240327,094200,106540250,26700,26700,26700,26700,12
|
|
20240327,094100,106219850,26700,26750,26750,26700,74
|
|
20240327,094000,104241050,26700,26700,26700,26700,4
|
|
20240327,093900,104134250,26800,26700,26800,26650,1447
|
|
20240327,093800,65513550,26700,26750,26750,26700,20
|
|
20240327,093700,64979250,26700,26700,26700,26700,4
|
|
20240327,093600,64872450,26750,26750,26750,26750,10
|
|
20240327,093500,64604950,26750,26800,26800,26700,966
|
|
20240327,093400,38798150,26750,26750,26750,26750,1
|
|
20240327,093300,38771400,26750,26750,26750,26750,0
|
|
20240327,093200,38771400,26750,26750,26750,26750,1
|
|
20240327,093100,38744650,26750,26750,26750,26750,0
|
|
20240327,093000,38744650,26750,26750,26750,26750,10
|
|
20240327,092900,38477150,26850,26850,26850,26850,0
|
|
20240327,092800,38477150,26850,26850,26850,26850,62
|
|
20240327,092700,36812450,26750,26750,26750,26750,0
|
|
20240327,092600,36812450,26750,26750,26750,26750,1
|
|
20240327,092500,36785700,26750,26750,26750,26750,1
|
|
20240327,092400,36758950,26750,26800,26800,26750,360
|
|
20240327,092300,27118550,26750,26750,26750,26750,0
|
|
20240327,092200,27118550,26750,26750,26750,26750,5
|
|
20240327,092100,26984800,26750,26750,26750,26750,0
|
|
20240327,092000,26984800,26750,26750,26750,26750,0
|
|
20240327,091900,26984800,26750,26750,26750,26750,9
|
|
20240327,091800,26744050,26750,26750,26750,26750,50
|
|
20240327,091700,25406550,26750,26750,26750,26750,0
|
|
20240327,091600,25406550,26750,26750,26750,26750,15
|
|
20240327,091500,25005300,26800,26800,26800,26800,78
|
|
20240327,091400,22914900,26750,26750,26750,26700,107
|
|
20240327,091300,20057350,26750,26800,26800,26750,50
|
|
20240327,091200,18718400,26800,26800,26800,26800,8
|
|
20240327,091100,18504000,26800,26800,26800,26800,1
|
|
20240327,091000,18477200,26850,26700,26850,26700,120
|
|
20240327,090900,15256750,26700,26700,26700,26700,9
|
|
20240327,090800,15016450,26700,26700,26700,26700,88
|
|
20240327,090700,12666850,26700,26700,26700,26700,24
|
|
20240327,090600,12026050,26700,26900,26900,26700,20
|
|
20240327,090500,11491850,26700,26900,26900,26700,112
|
|
20240327,090400,8499450,26700,26800,26900,26700,61
|
|
20240327,090300,6865000,26700,26750,26800,26700,32
|
|
20240327,090200,6010400,26700,26650,26700,26650,18
|
|
20240327,090100,5530250,26650,26700,26700,26650,139
|
|
20240327,090000,1823800,26700,26850,26850,26700,68
|