578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183500,903770800,23550,23550,23550,23550,758
|
|
20240327,183400,903770800,23550,23550,23550,23550,0
|
|
20240327,183300,903770800,23550,23550,23550,23550,0
|
|
20240327,183200,903770800,23550,23550,23550,23550,0
|
|
20240327,183100,903770800,23550,23550,23550,23550,0
|
|
20240327,183000,903770800,23550,23550,23550,23550,0
|
|
20240327,182900,903770800,23550,23550,23550,23550,0
|
|
20240327,182800,903770800,23550,23550,23550,23550,0
|
|
20240327,182700,903770800,23550,23550,23550,23550,0
|
|
20240327,182600,903770800,23550,23550,23550,23550,0
|
|
20240327,182500,903770800,23550,23550,23550,23550,0
|
|
20240327,182400,903770800,23550,23550,23550,23550,0
|
|
20240327,182300,903770800,23550,23550,23550,23550,0
|
|
20240327,182200,903770800,23550,23550,23550,23550,0
|
|
20240327,182100,903770800,23550,23550,23550,23550,0
|
|
20240327,182000,903770800,23550,23550,23550,23550,0
|
|
20240327,181900,903770800,23550,23550,23550,23550,0
|
|
20240327,181800,903770800,23550,23550,23550,23550,0
|
|
20240327,181700,903770800,23550,23550,23550,23550,0
|
|
20240327,181600,903770800,23550,23550,23550,23550,0
|
|
20240327,181500,903770800,23550,23550,23550,23550,0
|
|
20240327,181400,903770800,23550,23550,23550,23550,0
|
|
20240327,181300,903770800,23550,23550,23550,23550,0
|
|
20240327,181200,903770800,23550,23550,23550,23550,0
|
|
20240327,181100,903770800,23550,23550,23550,23550,0
|
|
20240327,181000,903770800,23550,23550,23550,23550,0
|
|
20240327,180900,903770800,23550,23550,23550,23550,0
|
|
20240327,180800,903770800,23550,23550,23550,23550,0
|
|
20240327,180700,903770800,23550,23550,23550,23550,0
|
|
20240327,180600,903770800,23550,23550,23550,23550,0
|
|
20240327,180500,903770800,23550,23550,23550,23550,758
|
|
20240327,180400,903770800,23550,23550,23550,23550,0
|
|
20240327,180300,903770800,23550,23550,23550,23550,0
|
|
20240327,180200,903770800,23550,23550,23550,23550,0
|
|
20240327,180100,903770800,23550,23550,23550,23550,0
|
|
20240327,180000,903770800,23550,23550,23550,23550,0
|
|
20240327,175900,903770800,23550,23550,23550,23550,0
|
|
20240327,175800,903770800,23550,23550,23550,23550,0
|
|
20240327,175700,903770800,23550,23550,23550,23550,0
|
|
20240327,175600,903770800,23550,23550,23550,23550,0
|
|
20240327,175500,903770800,23550,23550,23550,23550,0
|
|
20240327,175400,903770800,23550,23550,23550,23550,0
|
|
20240327,175300,903770800,23550,23550,23550,23550,0
|
|
20240327,175200,903770800,23550,23550,23550,23550,0
|
|
20240327,175100,903770800,23550,23550,23550,23550,0
|
|
20240327,175000,903770800,23550,23550,23550,23550,0
|
|
20240327,174900,903770800,23550,23550,23550,23550,0
|
|
20240327,174800,903770800,23550,23550,23550,23550,0
|
|
20240327,174700,903770800,23550,23550,23550,23550,0
|
|
20240327,174600,903770800,23550,23550,23550,23550,0
|
|
20240327,174500,903770800,23550,23550,23550,23550,0
|
|
20240327,174400,903770800,23550,23550,23550,23550,0
|
|
20240327,174300,903770800,23550,23550,23550,23550,0
|
|
20240327,174200,903770800,23550,23550,23550,23550,0
|
|
20240327,174100,903770800,23550,23550,23550,23550,0
|
|
20240327,174000,903770800,23550,23550,23550,23550,0
|
|
20240327,173900,903770800,23550,23550,23550,23550,0
|
|
20240327,173800,903770800,23550,23550,23550,23550,0
|
|
20240327,173700,903770800,23550,23550,23550,23550,0
|
|
20240327,173600,903770800,23550,23550,23550,23550,0
|
|
20240327,173500,903770800,23550,23550,23550,23550,758
|
|
20240327,173400,903770800,23550,23550,23550,23550,0
|
|
20240327,173300,903770800,23550,23550,23550,23550,0
|
|
20240327,173200,903770800,23550,23550,23550,23550,0
|
|
20240327,173100,903770800,23550,23550,23550,23550,0
|
|
20240327,173000,903770800,23550,23550,23550,23550,0
|
|
20240327,172900,903770800,23550,23550,23550,23550,0
|
|
20240327,172800,903770800,23550,23550,23550,23550,0
|
|
20240327,172700,903770800,23550,23550,23550,23550,0
|
|
20240327,172600,903770800,23550,23550,23550,23550,0
|
|
20240327,172500,903770800,23550,23550,23550,23550,0
|
|
20240327,172400,903770800,23550,23550,23550,23550,0
|
|
20240327,172300,903770800,23550,23550,23550,23550,0
|
|
20240327,172200,903770800,23550,23550,23550,23550,0
|
|
20240327,172100,903770800,23550,23550,23550,23550,0
|
|
20240327,172000,903770800,23550,23550,23550,23550,0
|
|
20240327,171900,903770800,23550,23550,23550,23550,0
|
|
20240327,171800,903770800,23550,23550,23550,23550,0
|
|
20240327,171700,903770800,23550,23550,23550,23550,0
|
|
20240327,171600,903770800,23550,23550,23550,23550,0
|
|
20240327,171500,903770800,23550,23550,23550,23550,0
|
|
20240327,171400,903770800,23550,23550,23550,23550,0
|
|
20240327,171300,903770800,23550,23550,23550,23550,0
|
|
20240327,171200,903770800,23550,23550,23550,23550,0
|
|
20240327,171100,903770800,23550,23550,23550,23550,0
|
|
20240327,171000,903770800,23550,23550,23550,23550,0
|
|
20240327,170900,903770800,23550,23550,23550,23550,0
|
|
20240327,170800,903770800,23550,23550,23550,23550,0
|
|
20240327,170700,903770800,23550,23550,23550,23550,0
|
|
20240327,170600,903770800,23550,23550,23550,23550,0
|
|
20240327,170500,903770800,23550,23550,23550,23550,758
|
|
20240327,170400,903770800,23550,23550,23550,23550,0
|
|
20240327,170300,903770800,23550,23550,23550,23550,0
|
|
20240327,170200,903770800,23550,23550,23550,23550,0
|
|
20240327,170100,903770800,23550,23550,23550,23550,0
|
|
20240327,170000,903770800,23550,23550,23550,23550,0
|
|
20240327,165900,903770800,23550,23550,23550,23550,0
|
|
20240327,165800,903770800,23550,23550,23550,23550,0
|
|
20240327,165700,903770800,23550,23550,23550,23550,0
|
|
20240327,165600,903770800,23550,23550,23550,23550,0
|
|
20240327,165500,903770800,23550,23550,23550,23550,0
|
|
20240327,165400,903770800,23550,23550,23550,23550,0
|
|
20240327,165300,903770800,23550,23550,23550,23550,0
|
|
20240327,165200,903770800,23550,23550,23550,23550,0
|
|
20240327,165100,903770800,23550,23550,23550,23550,0
|
|
20240327,165000,903770800,23550,23550,23550,23550,0
|
|
20240327,164900,903770800,23550,23550,23550,23550,0
|
|
20240327,164800,903770800,23550,23550,23550,23550,0
|
|
20240327,164700,903770800,23550,23550,23550,23550,0
|
|
20240327,164600,903770800,23550,23550,23550,23550,0
|
|
20240327,164500,903770800,23550,23550,23550,23550,0
|
|
20240327,164400,903770800,23550,23550,23550,23550,0
|
|
20240327,164300,903770800,23550,23550,23550,23550,0
|
|
20240327,164200,903770800,23550,23550,23550,23550,0
|
|
20240327,164100,903770800,23550,23550,23550,23550,0
|
|
20240327,164000,903770800,23550,23550,23550,23550,0
|
|
20240327,163900,903770800,23550,23550,23550,23550,0
|
|
20240327,163800,903770800,23550,23550,23550,23550,0
|
|
20240327,163700,903770800,23550,23550,23550,23550,0
|
|
20240327,163600,903770800,23550,23550,23550,23550,0
|
|
20240327,163500,903770800,23550,23550,23550,23550,758
|
|
20240327,163400,903770800,23550,23550,23550,23550,0
|
|
20240327,163300,903770800,23550,23550,23550,23550,0
|
|
20240327,163200,903770800,23550,23550,23550,23550,0
|
|
20240327,163100,903770800,23550,23550,23550,23550,0
|
|
20240327,163000,903770800,23550,23550,23550,23550,0
|
|
20240327,162900,903770800,23550,23550,23550,23550,0
|
|
20240327,162800,903770800,23550,23550,23550,23550,0
|
|
20240327,162700,903770800,23550,23550,23550,23550,0
|
|
20240327,162600,903770800,23550,23550,23550,23550,0
|
|
20240327,162500,903770800,23550,23550,23550,23550,0
|
|
20240327,162400,903770800,23550,23550,23550,23550,0
|
|
20240327,162300,903770800,23550,23550,23550,23550,0
|
|
20240327,162200,903770800,23550,23550,23550,23550,0
|
|
20240327,162100,903770800,23550,23550,23550,23550,0
|
|
20240327,162000,903770800,23550,23550,23550,23550,0
|
|
20240327,161900,903770800,23550,23550,23550,23550,0
|
|
20240327,161800,903770800,23550,23550,23550,23550,0
|
|
20240327,161700,903770800,23550,23550,23550,23550,0
|
|
20240327,161600,903770800,23550,23550,23550,23550,0
|
|
20240327,161500,903770800,23550,23550,23550,23550,0
|
|
20240327,161400,903770800,23550,23550,23550,23550,0
|
|
20240327,161300,903770800,23550,23550,23550,23550,0
|
|
20240327,161200,903770800,23550,23550,23550,23550,0
|
|
20240327,161100,903770800,23550,23550,23550,23550,0
|
|
20240327,161000,903770800,23550,23550,23550,23550,0
|
|
20240327,160900,903770800,23550,23550,23550,23550,0
|
|
20240327,160800,903770800,23550,23550,23550,23550,0
|
|
20240327,160700,903770800,23550,23550,23550,23550,0
|
|
20240327,160600,903770800,23550,23550,23550,23550,0
|
|
20240327,160500,903770800,23550,23550,23550,23550,758
|
|
20240327,160400,903770800,23550,23550,23550,23550,0
|
|
20240327,160300,903770800,23550,23550,23550,23550,0
|
|
20240327,160200,903770800,23550,23550,23550,23550,0
|
|
20240327,160100,903770800,23550,23550,23550,23550,0
|
|
20240327,160000,903770800,23550,23550,23550,23550,0
|
|
20240327,155900,903770800,23550,23550,23550,23550,0
|
|
20240327,155800,903770800,23550,23550,23550,23550,0
|
|
20240327,155700,903770800,23550,23550,23550,23550,0
|
|
20240327,155600,903770800,23550,23550,23550,23550,0
|
|
20240327,155500,903770800,23550,23550,23550,23550,0
|
|
20240327,155400,903770800,23550,23550,23550,23550,0
|
|
20240327,155300,903770800,23550,23550,23550,23550,0
|
|
20240327,155200,903770800,23550,23550,23550,23550,0
|
|
20240327,155100,903770800,23550,23550,23550,23550,0
|
|
20240327,155000,903770800,23550,23550,23550,23550,0
|
|
20240327,154900,903770800,23550,23550,23550,23550,0
|
|
20240327,154800,903770800,23550,23550,23550,23550,0
|
|
20240327,154700,903770800,23550,23550,23550,23550,0
|
|
20240327,154600,903770800,23550,23550,23550,23550,0
|
|
20240327,154500,903770800,23550,23550,23550,23550,0
|
|
20240327,154400,903770800,23550,23550,23550,23550,0
|
|
20240327,154300,903770800,23550,23550,23550,23550,0
|
|
20240327,154200,903770800,23550,23550,23550,23550,0
|
|
20240327,154100,903770800,23550,23550,23550,23550,0
|
|
20240327,154000,903770800,23550,23550,23550,23550,0
|
|
20240327,153900,903770800,23550,23550,23550,23550,0
|
|
20240327,153800,903770800,23550,23550,23550,23550,0
|
|
20240327,153700,903770800,23550,23550,23550,23550,0
|
|
20240327,153600,903770800,23550,23550,23550,23550,0
|
|
20240327,153500,903770800,23550,23550,23550,23550,758
|
|
20240327,153400,903770800,23550,23550,23550,23550,0
|
|
20240327,153300,903770800,23550,23550,23550,23550,0
|
|
20240327,153200,903770800,23550,23550,23550,23550,0
|
|
20240327,153100,903770800,23550,23550,23550,23550,0
|
|
20240327,153000,903770800,23550,23550,23550,23550,758
|
|
20240327,152900,885919900,23550,23550,23550,23550,0
|
|
20240327,152800,885919900,23550,23550,23550,23550,0
|
|
20240327,152700,885919900,23550,23550,23550,23550,0
|
|
20240327,152600,885919900,23550,23550,23550,23550,0
|
|
20240327,152500,885919900,23550,23550,23550,23550,0
|
|
20240327,152400,885919900,23550,23550,23550,23550,0
|
|
20240327,152300,885919900,23550,23550,23550,23550,0
|
|
20240327,152200,885919900,23550,23550,23550,23550,0
|
|
20240327,152100,885919900,23550,23550,23550,23550,0
|
|
20240327,152000,885919900,23550,23550,23550,23550,0
|
|
20240327,151900,885919900,23550,23550,23600,23550,89
|
|
20240327,151800,883822550,23550,23550,23600,23550,711
|
|
20240327,151700,867078250,23550,23550,23600,23550,47
|
|
20240327,151600,865970900,23600,23600,23600,23600,5
|
|
20240327,151500,865852900,23550,23550,23550,23550,0
|
|
20240327,151400,865852900,23550,23650,23650,23550,39
|
|
20240327,151300,864932300,23650,23550,23650,23550,2
|
|
20240327,151200,864885100,23550,23550,23550,23550,0
|
|
20240327,151100,864885100,23550,23550,23550,23550,0
|
|
20240327,151000,864885100,23550,23550,23550,23550,1
|
|
20240327,150900,864861550,23600,23600,23600,23600,0
|
|
20240327,150800,864861550,23600,23600,23600,23600,0
|
|
20240327,150700,864861550,23600,23600,23600,23600,519
|
|
20240327,150600,852613150,23600,23600,23600,23600,33
|
|
20240327,150500,851834350,23600,23600,23600,23600,50
|
|
20240327,150400,850654350,23600,23600,23600,23600,0
|
|
20240327,150300,850654350,23600,23600,23600,23600,64
|
|
20240327,150200,849143950,23600,23600,23600,23600,0
|
|
20240327,150100,849143950,23600,23650,23650,23600,84
|
|
20240327,150000,847159400,23600,23600,23600,23600,50
|
|
20240327,145900,845979400,23600,23600,23600,23600,2
|
|
20240327,145800,845932200,23600,23600,23600,23600,3
|
|
20240327,145700,845861400,23550,23550,23550,23550,0
|
|
20240327,145600,845861400,23550,23550,23550,23550,60
|
|
20240327,145500,844448400,23550,23600,23600,23550,775
|
|
20240327,145400,826197050,23600,23600,23600,23600,501
|
|
20240327,145300,814373450,23600,23600,23600,23600,0
|
|
20240327,145200,814373450,23600,23600,23600,23600,0
|
|
20240327,145100,814373450,23600,23600,23600,23600,0
|
|
20240327,145000,814373450,23600,23600,23600,23600,1
|
|
20240327,144900,814349850,23550,23550,23550,23550,0
|
|
20240327,144800,814349850,23550,23550,23550,23550,0
|
|
20240327,144700,814349850,23550,23600,23600,23550,12
|
|
20240327,144600,814067100,23550,23550,23550,23550,0
|
|
20240327,144500,814067100,23550,23550,23550,23550,0
|
|
20240327,144400,814067100,23550,23550,23550,23550,75
|
|
20240327,144300,812300850,23550,23550,23550,23550,0
|
|
20240327,144200,812300850,23550,23550,23550,23550,0
|
|
20240327,144100,812300850,23550,23550,23550,23550,10
|
|
20240327,144000,812065350,23550,23550,23550,23550,0
|
|
20240327,143900,812065350,23550,23550,23550,23550,20
|
|
20240327,143800,811594350,23550,23550,23550,23550,0
|
|
20240327,143700,811594350,23550,23500,23550,23500,138
|
|
20240327,143600,808349900,23550,23550,23550,23550,0
|
|
20240327,143500,808349900,23550,23550,23550,23550,0
|
|
20240327,143400,808349900,23550,23550,23550,23550,0
|
|
20240327,143300,808349900,23550,23550,23550,23550,20
|
|
20240327,143200,807878900,23550,23550,23550,23550,0
|
|
20240327,143100,807878900,23550,23550,23550,23550,0
|
|
20240327,143000,807878900,23550,23550,23550,23550,0
|
|
20240327,142900,807878900,23550,23550,23550,23550,501
|
|
20240327,142800,796080350,23550,23550,23550,23550,0
|
|
20240327,142700,796080350,23550,23550,23550,23550,0
|
|
20240327,142600,796080350,23550,23550,23550,23550,0
|
|
20240327,142500,796080350,23550,23500,23550,23500,55
|
|
20240327,142400,794786650,23500,23500,23500,23500,0
|
|
20240327,142300,794786650,23500,23500,23500,23500,35
|
|
20240327,142200,793964150,23550,23500,23550,23500,32
|
|
20240327,142100,793212100,23550,23550,23550,23550,3
|
|
20240327,142000,793141450,23500,23500,23500,23500,31
|
|
20240327,141900,792412950,23500,23500,23500,23500,31
|
|
20240327,141800,791684450,23500,23500,23500,23500,0
|
|
20240327,141700,791684450,23500,23500,23500,23500,31
|
|
20240327,141600,790955950,23550,23500,23550,23500,41
|
|
20240327,141500,789991950,23500,23500,23500,23500,0
|
|
20240327,141400,789991950,23500,23500,23500,23500,331
|
|
20240327,141300,782213450,23550,23500,23550,23500,51
|
|
20240327,141200,781014450,23500,23550,23550,23500,40
|
|
20240327,141100,780073450,23500,23500,23500,23500,30
|
|
20240327,141000,779368450,23550,23500,23550,23500,32
|
|
20240327,140900,778616400,23500,23500,23500,23500,0
|
|
20240327,140800,778616400,23500,23550,23550,23500,246
|
|
20240327,140700,772835150,23500,23500,23500,23500,230
|
|
20240327,140600,767430150,23550,23550,23550,23550,0
|
|
20240327,140500,767430150,23550,23500,23550,23500,75
|
|
20240327,140400,765667600,23500,23500,23500,23500,31
|
|
20240327,140300,764939100,23500,23500,23500,23500,30
|
|
20240327,140200,764234100,23500,23500,23500,23500,430
|
|
20240327,140100,754129100,23500,23500,23500,23500,57
|
|
20240327,140000,752789600,23500,23500,23500,23500,0
|
|
20240327,135900,752789600,23500,23550,23550,23500,33
|
|
20240327,135800,752014000,23550,23500,23550,23500,40
|
|
20240327,135700,751073500,23500,23500,23500,23500,0
|
|
20240327,135600,751073500,23500,23500,23500,23500,31
|
|
20240327,135500,750345000,23500,23500,23500,23500,31
|
|
20240327,135400,749616500,23550,23550,23550,23550,28
|
|
20240327,135300,748957100,23550,23550,23550,23550,30
|
|
20240327,135200,748250600,23550,23550,23550,23550,122
|
|
20240327,135100,745377500,23550,23550,23550,23550,0
|
|
20240327,135000,745377500,23550,23550,23550,23550,31
|
|
20240327,134900,744647450,23550,23550,23550,23550,30
|
|
20240327,134800,743940950,23550,23550,23550,23550,0
|
|
20240327,134700,743940950,23550,23550,23550,23550,47
|
|
20240327,134600,742834100,23550,23550,23550,23550,236
|
|
20240327,134500,737276300,23550,23550,23550,23550,46
|
|
20240327,134400,736193000,23550,23550,23550,23550,39
|
|
20240327,134300,735274550,23550,23550,23550,23550,330
|
|
20240327,134200,727503050,23550,23550,23550,23550,2083
|
|
20240327,134100,678448400,23550,23550,23550,23550,31
|
|
20240327,134000,677718350,23550,23550,23550,23550,30
|
|
20240327,133900,677011850,23550,23550,23550,23550,0
|
|
20240327,133800,677011850,23550,23550,23550,23550,31
|
|
20240327,133700,676281800,23550,23550,23550,23550,31
|
|
20240327,133600,675551750,23600,23600,23600,23600,11
|
|
20240327,133500,675292150,23550,23550,23550,23550,30
|
|
20240327,133400,674585650,23600,23600,23600,23550,39
|
|
20240327,133300,673666800,23550,23550,23550,23550,0
|
|
20240327,133200,673666800,23550,23550,23550,23550,31
|
|
20240327,133100,672936750,23600,23600,23600,23600,0
|
|
20240327,133000,672936750,23600,23600,23600,23600,36
|
|
20240327,132900,672087150,23600,23600,23600,23600,31
|
|
20240327,132800,671355550,23700,23650,23700,23650,20
|
|
20240327,132700,670882050,23650,23650,23650,23650,43
|
|
20240327,132600,669865100,23700,23700,23700,23700,30
|
|
20240327,132500,669154100,23700,23700,23700,23650,490
|
|
20240327,132400,657542150,23650,23650,23650,23650,0
|
|
20240327,132300,657542150,23650,23650,23650,23650,0
|
|
20240327,132200,657542150,23650,23650,23650,23650,0
|
|
20240327,132100,657542150,23650,23650,23650,23650,104
|
|
20240327,132000,655082550,23650,23650,23650,23650,0
|
|
20240327,131900,655082550,23650,23650,23650,23650,0
|
|
20240327,131800,655082550,23650,23650,23650,23650,70
|
|
20240327,131700,653427050,23650,23650,23650,23650,0
|
|
20240327,131600,653427050,23650,23650,23650,23650,0
|
|
20240327,131500,653427050,23650,23650,23650,23650,5
|
|
20240327,131400,653308800,23650,23650,23650,23650,101
|
|
20240327,131300,650920150,23650,23650,23650,23650,579
|
|
20240327,131200,637226800,23650,23650,23650,23650,0
|
|
20240327,131100,637226800,23650,23650,23650,23650,50
|
|
20240327,131000,636044300,23650,23650,23650,23650,5
|
|
20240327,130900,635926050,23600,23600,23600,23600,2
|
|
20240327,130800,635878850,23600,23650,23650,23600,502
|
|
20240327,130700,624031550,23600,23600,23600,23600,0
|
|
20240327,130600,624031550,23600,23600,23600,23600,0
|
|
20240327,130500,624031550,23600,23600,23600,23600,0
|
|
20240327,130400,624031550,23600,23600,23600,23600,0
|
|
20240327,130300,624031550,23600,23600,23600,23600,18
|
|
20240327,130200,623606750,23600,23600,23600,23600,72
|
|
20240327,130100,621907550,23650,23650,23650,23650,1
|
|
20240327,130000,621883900,23700,23650,23700,23650,301
|
|
20240327,125900,614765200,23650,23650,23650,23650,898
|
|
20240327,125800,593527500,23600,23600,23600,23600,0
|
|
20240327,125700,593527500,23600,23600,23600,23600,0
|
|
20240327,125600,593527500,23600,23600,23600,23600,38
|
|
20240327,125500,592630700,23600,23600,23600,23600,125
|
|
20240327,125400,589680700,23600,23600,23600,23600,0
|
|
20240327,125300,589680700,23600,23600,23600,23600,0
|
|
20240327,125200,589680700,23600,23600,23600,23600,5
|
|
20240327,125100,589562700,23600,23600,23600,23600,200
|
|
20240327,125000,584842700,23600,23600,23600,23600,0
|
|
20240327,124900,584842700,23600,23600,23600,23600,0
|
|
20240327,124800,584842700,23600,23600,23600,23600,0
|
|
20240327,124700,584842700,23600,23600,23600,23600,0
|
|
20240327,124600,584842700,23600,23600,23600,23600,0
|
|
20240327,124500,584842700,23600,23600,23600,23600,0
|
|
20240327,124400,584842700,23600,23600,23600,23600,0
|
|
20240327,124300,584842700,23600,23600,23600,23600,0
|
|
20240327,124200,584842700,23600,23600,23600,23600,0
|
|
20240327,124100,584842700,23600,23600,23600,23600,0
|
|
20240327,124000,584842700,23600,23600,23600,23600,0
|
|
20240327,123900,584842700,23600,23600,23600,23600,0
|
|
20240327,123800,584842700,23600,23600,23600,23600,0
|
|
20240327,123700,584842700,23600,23600,23600,23600,0
|
|
20240327,123600,584842700,23600,23600,23600,23600,0
|
|
20240327,123500,584842700,23600,23600,23600,23600,20
|
|
20240327,123400,584370700,23600,23600,23600,23600,1
|
|
20240327,123300,584347100,23600,23600,23600,23600,0
|
|
20240327,123200,584347100,23600,23600,23600,23600,0
|
|
20240327,123100,584347100,23600,23600,23600,23600,0
|
|
20240327,123000,584347100,23600,23600,23600,23600,0
|
|
20240327,122900,584347100,23600,23600,23600,23600,2
|
|
20240327,122800,584299900,23600,23600,23600,23600,184
|
|
20240327,122700,579957500,23550,23550,23550,23550,0
|
|
20240327,122600,579957500,23550,23550,23550,23550,4
|
|
20240327,122500,579863300,23600,23600,23600,23600,0
|
|
20240327,122400,579863300,23600,23600,23600,23600,0
|
|
20240327,122300,579863300,23600,23600,23600,23600,0
|
|
20240327,122200,579863300,23600,23600,23600,23600,0
|
|
20240327,122100,579863300,23600,23600,23600,23600,0
|
|
20240327,122000,579863300,23600,23600,23600,23600,0
|
|
20240327,121900,579863300,23600,23600,23600,23600,0
|
|
20240327,121800,579863300,23600,23600,23600,23600,0
|
|
20240327,121700,579863300,23600,23600,23600,23600,0
|
|
20240327,121600,579863300,23600,23600,23600,23600,0
|
|
20240327,121500,579863300,23600,23600,23600,23600,0
|
|
20240327,121400,579863300,23600,23600,23600,23600,11
|
|
20240327,121300,579603700,23550,23550,23550,23550,51
|
|
20240327,121200,578402650,23550,23550,23550,23550,0
|
|
20240327,121100,578402650,23550,23550,23550,23550,0
|
|
20240327,121000,578402650,23550,23550,23550,23550,0
|
|
20240327,120900,578402650,23550,23550,23550,23550,105
|
|
20240327,120800,575929900,23550,23550,23550,23550,5
|
|
20240327,120700,575812150,23600,23600,23600,23600,0
|
|
20240327,120600,575812150,23600,23600,23600,23600,11
|
|
20240327,120500,575552550,23550,23550,23550,23550,0
|
|
20240327,120400,575552550,23550,23550,23550,23550,7
|
|
20240327,120300,575387700,23550,23550,23550,23550,3
|
|
20240327,120200,575317050,23550,23550,23550,23550,19
|
|
20240327,120100,574869600,23550,23550,23550,23550,1
|
|
20240327,120000,574846050,23500,23500,23500,23500,6
|
|
20240327,115900,574705050,23500,23500,23500,23500,0
|
|
20240327,115800,574705050,23500,23450,23500,23450,4
|
|
20240327,115700,574611200,23500,23500,23500,23500,92
|
|
20240327,115600,572449200,23500,23500,23500,23500,3
|
|
20240327,115500,572378700,23500,23500,23500,23500,46
|
|
20240327,115400,571297700,23500,23500,23500,23500,3
|
|
20240327,115300,571227200,23500,23500,23500,23500,0
|
|
20240327,115200,571227200,23500,23500,23500,23500,6
|
|
20240327,115100,571086200,23500,23500,23500,23500,20
|
|
20240327,115000,570616200,23450,23500,23500,23450,129
|
|
20240327,114900,567584900,23500,23500,23500,23500,16
|
|
20240327,114800,567208900,23550,23550,23550,23550,0
|
|
20240327,114700,567208900,23550,23500,23550,23500,4
|
|
20240327,114600,567114850,23500,23500,23500,23500,0
|
|
20240327,114500,567114850,23500,23500,23500,23500,3
|
|
20240327,114400,567044350,23500,23500,23500,23500,0
|
|
20240327,114300,567044350,23500,23500,23500,23500,3
|
|
20240327,114200,566973850,23500,23500,23500,23500,0
|
|
20240327,114100,566973850,23500,23500,23500,23500,3
|
|
20240327,114000,566903350,23500,23500,23500,23500,4
|
|
20240327,113900,566809350,23550,23550,23550,23550,1
|
|
20240327,113800,566785800,23550,23550,23550,23550,0
|
|
20240327,113700,566785800,23550,23500,23550,23500,55
|
|
20240327,113600,565493050,23500,23500,23500,23500,3
|
|
20240327,113500,565422550,23500,23500,23500,23500,0
|
|
20240327,113400,565422550,23500,23500,23500,23500,3
|
|
20240327,113300,565352050,23550,23550,23550,23550,0
|
|
20240327,113200,565352050,23550,23550,23550,23550,3
|
|
20240327,113100,565281400,23500,23500,23500,23500,123
|
|
20240327,113000,562390900,23500,23500,23500,23500,0
|
|
20240327,112900,562390900,23500,23450,23500,23450,71
|
|
20240327,112800,560722600,23500,23500,23500,23500,10
|
|
20240327,112700,560487600,23450,23450,23450,23450,13
|
|
20240327,112600,560182750,23500,23500,23500,23500,1188
|
|
20240327,112500,532264750,23500,23500,23500,23500,3
|
|
20240327,112400,532194250,23550,23550,23550,23550,0
|
|
20240327,112300,532194250,23550,23550,23550,23500,8
|
|
20240327,112200,532006000,23500,23500,23500,23500,1
|
|
20240327,112100,531982500,23500,23500,23500,23500,9
|
|
20240327,112000,531771000,23500,23500,23500,23500,0
|
|
20240327,111900,531771000,23500,23500,23500,23500,21
|
|
20240327,111800,531277500,23550,23550,23550,23550,81
|
|
20240327,111700,529369950,23550,23550,23550,23550,48
|
|
20240327,111600,528239550,23550,23600,23600,23550,4
|
|
20240327,111500,528145300,23550,23550,23550,23550,0
|
|
20240327,111400,528145300,23550,23550,23550,23550,3
|
|
20240327,111300,528074650,23550,23550,23550,23550,0
|
|
20240327,111200,528074650,23550,23550,23550,23550,3
|
|
20240327,111100,528004000,23550,23550,23550,23550,4
|
|
20240327,111000,527909800,23550,23550,23550,23550,3
|
|
20240327,110900,527839150,23550,23550,23550,23550,4
|
|
20240327,110800,527744950,23600,23600,23600,23600,1
|
|
20240327,110700,527721350,23550,23550,23550,23550,3
|
|
20240327,110600,527650700,23600,23600,23600,23600,0
|
|
20240327,110500,527650700,23600,23600,23600,23600,0
|
|
20240327,110400,527650700,23600,23600,23600,23600,0
|
|
20240327,110300,527650700,23600,23600,23600,23600,3
|
|
20240327,110200,527579900,23600,23600,23600,23600,287
|
|
20240327,110100,520806700,23550,23600,23600,23550,24
|
|
20240327,110000,520240450,23600,23600,23600,23600,2
|
|
20240327,105900,520193250,23600,23600,23650,23600,201
|
|
20240327,105800,515449250,23600,23550,23600,23550,10
|
|
20240327,105700,515213450,23550,23550,23550,23550,0
|
|
20240327,105600,515213450,23550,23550,23550,23550,68
|
|
20240327,105500,513612050,23550,23550,23550,23550,22
|
|
20240327,105400,513093950,23550,23550,23600,23550,70
|
|
20240327,105300,511442600,23550,23550,23550,23550,50
|
|
20240327,105200,510265100,23550,23550,23550,23550,3
|
|
20240327,105100,510194450,23550,23550,23550,23550,33
|
|
20240327,105000,509417300,23550,23550,23550,23550,3
|
|
20240327,104900,509346650,23550,23550,23550,23550,5
|
|
20240327,104800,509228900,23600,23600,23600,23600,32
|
|
20240327,104700,508473700,23600,23600,23600,23600,4
|
|
20240327,104600,508379300,23600,23600,23600,23600,0
|
|
20240327,104500,508379300,23600,23600,23600,23600,8
|
|
20240327,104400,508190500,23600,23600,23600,23600,0
|
|
20240327,104300,508190500,23600,23550,23600,23550,68
|
|
20240327,104200,506588200,23550,23550,23550,23550,400
|
|
20240327,104100,497168200,23550,23550,23550,23550,3
|
|
20240327,104000,497097550,23600,23600,23600,23600,123
|
|
20240327,103900,494194750,23650,23650,23650,23650,50
|
|
20240327,103800,493012250,23650,23600,23650,23600,441
|
|
20240327,103700,482604550,23600,23600,23600,23600,119
|
|
20240327,103600,479796150,23600,23600,23600,23600,4
|
|
20240327,103500,479701750,23600,23600,23600,23600,0
|
|
20240327,103400,479701750,23600,23550,23600,23550,210
|
|
20240327,103300,474746400,23550,23550,23550,23550,60
|
|
20240327,103200,473333400,23550,23650,23650,23550,5961
|
|
20240327,103100,332913350,23650,23650,23650,23650,0
|
|
20240327,103000,332913350,23650,23650,23650,23650,3
|
|
20240327,102900,332842400,23700,23700,23700,23700,10
|
|
20240327,102800,332605400,23650,23650,23650,23650,0
|
|
20240327,102700,332605400,23650,23700,23700,23650,232
|
|
20240327,102600,327107600,23750,23800,23800,23750,3004
|
|
20240327,102500,255762400,23800,23800,23800,23750,12
|
|
20240327,102400,255476950,23800,23800,23800,23800,8
|
|
20240327,102300,255286550,23750,23800,23800,23750,15
|
|
20240327,102200,254929700,23800,23800,23800,23800,20
|
|
20240327,102100,254453700,23750,23800,23800,23750,7
|
|
20240327,102000,254287250,23750,23750,23750,23750,166
|
|
20240327,101900,250344750,23800,23850,23850,23800,109
|
|
20240327,101800,247750300,23800,23800,23850,23800,88
|
|
20240327,101700,245654150,23800,23800,23800,23800,341
|
|
20240327,101600,237538350,23800,23750,23800,23750,167
|
|
20240327,101500,233567100,23750,23700,23750,23700,70
|
|
20240327,101400,231904650,23700,23750,23750,23700,17
|
|
20240327,101300,231501550,23750,23750,23750,23750,4
|
|
20240327,101200,231406550,23750,23750,23750,23700,11
|
|
20240327,101100,231145450,23750,23750,23750,23750,4
|
|
20240327,101000,231050450,23700,23750,23750,23700,12
|
|
20240327,100900,230765600,23750,23700,23750,23700,7
|
|
20240327,100800,230599500,23750,23750,23750,23750,8
|
|
20240327,100700,230409500,23750,23750,23750,23700,12
|
|
20240327,100600,230124700,23700,23750,23750,23700,11
|
|
20240327,100500,229863950,23700,23700,23700,23700,14
|
|
20240327,100400,229532150,23700,23700,23700,23700,0
|
|
20240327,100300,229532150,23700,23750,23750,23700,25
|
|
20240327,100200,228939000,23750,23750,23750,23750,0
|
|
20240327,100100,228939000,23750,23750,23750,23750,14
|
|
20240327,100000,228606500,23750,23750,23750,23750,59
|
|
20240327,095900,227205250,23800,23800,23850,23800,861
|
|
20240327,095800,206685400,23800,23700,23800,23700,708
|
|
20240327,095700,189868600,23700,23700,23700,23700,0
|
|
20240327,095600,189868600,23700,23600,23700,23600,2923
|
|
20240327,095500,120834000,23600,23600,23600,23600,3
|
|
20240327,095400,120763200,23700,23700,23700,23700,0
|
|
20240327,095300,120763200,23700,23650,23700,23650,111
|
|
20240327,095200,118137500,23700,23650,23700,23650,16
|
|
20240327,095100,117758400,23650,23650,23650,23650,1
|
|
20240327,095000,117734750,23600,23600,23600,23600,1
|
|
20240327,094900,117711150,23700,23700,23700,23650,67
|
|
20240327,094800,116124150,23750,23750,23750,23750,9
|
|
20240327,094700,115910400,23700,23700,23700,23650,260
|
|
20240327,094600,109748550,23700,23700,23700,23700,23
|
|
20240327,094500,109203450,23650,23650,23650,23550,590
|
|
20240327,094400,95255950,23650,23500,23650,23500,1058
|
|
20240327,094300,70339250,23600,23600,23600,23500,743
|
|
20240327,094200,52870250,23600,23550,23600,23550,263
|
|
20240327,094100,46675950,23550,23550,23550,23550,3
|
|
20240327,094000,46605300,23600,23600,23600,23600,0
|
|
20240327,093900,46605300,23600,23550,23600,23550,76
|
|
20240327,093800,44815450,23550,23550,23550,23550,3
|
|
20240327,093700,44744800,23600,23600,23600,23600,1
|
|
20240327,093600,44721200,23550,23550,23550,23550,3
|
|
20240327,093500,44650550,23600,23600,23600,23600,1
|
|
20240327,093400,44626950,23550,23550,23550,23550,9
|
|
20240327,093300,44415000,23550,23550,23550,23550,1
|
|
20240327,093200,44391450,23550,23550,23550,23550,0
|
|
20240327,093100,44391450,23550,23600,23600,23550,29
|
|
20240327,093000,43707500,23550,23550,23550,23550,3
|
|
20240327,092900,43636850,23550,23550,23550,23550,3
|
|
20240327,092800,43566200,23600,23550,23600,23550,22
|
|
20240327,092700,43047100,23550,23600,23600,23550,262
|
|
20240327,092600,36864500,23600,23600,23600,23600,0
|
|
20240327,092500,36864500,23600,23600,23600,23600,3
|
|
20240327,092400,36793700,23600,23600,23600,23600,0
|
|
20240327,092300,36793700,23600,23600,23600,23600,16
|
|
20240327,092200,36416100,23600,23600,23600,23600,0
|
|
20240327,092100,36416100,23600,23600,23600,23600,3
|
|
20240327,092000,36345300,23600,23600,23600,23600,3
|
|
20240327,091900,36274500,23600,23600,23600,23600,1
|
|
20240327,091800,36250900,23600,23600,23600,23600,80
|
|
20240327,091700,34362900,23550,23550,23550,23550,0
|
|
20240327,091600,34362900,23550,23550,23550,23550,3
|
|
20240327,091500,34292250,23550,23550,23600,23550,55
|
|
20240327,091400,32996800,23550,23550,23550,23550,5
|
|
20240327,091300,32879050,23550,23550,23550,23550,0
|
|
20240327,091200,32879050,23550,23550,23550,23550,7
|
|
20240327,091100,32714200,23550,23550,23550,23550,83
|
|
20240327,091000,30759550,23550,23550,23550,23500,125
|
|
20240327,090900,27820800,23600,23500,23600,23500,29
|
|
20240327,090800,27137500,23550,23500,23550,23500,89
|
|
20240327,090700,25045000,23500,23500,23500,23500,0
|
|
20240327,090600,25045000,23500,23500,23500,23500,19
|
|
20240327,090500,24598500,23500,23500,23500,23500,0
|
|
20240327,090400,24598500,23500,23500,23550,23500,351
|
|
20240327,090300,16349000,23500,23500,23500,23500,70
|
|
20240327,090200,14704000,23500,23500,23500,23500,476
|
|
20240327,090100,3518000,23500,23500,23500,23500,10
|
|
20240327,090000,3283000,23550,23650,23650,23550,139
|