578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183500,1555411250,22950,22950,22950,22950,748
|
|
20240328,183400,1555411250,22950,22950,22950,22950,0
|
|
20240328,183300,1555411250,22950,22950,22950,22950,0
|
|
20240328,183200,1555411250,22950,22950,22950,22950,0
|
|
20240328,183100,1555411250,22950,22950,22950,22950,0
|
|
20240328,183000,1555411250,22950,22950,22950,22950,0
|
|
20240328,182900,1555411250,22950,22950,22950,22950,0
|
|
20240328,182800,1555411250,22950,22950,22950,22950,0
|
|
20240328,182700,1555411250,22950,22950,22950,22950,0
|
|
20240328,182600,1555411250,22950,22950,22950,22950,0
|
|
20240328,182500,1555411250,22950,22950,22950,22950,0
|
|
20240328,182400,1555411250,22950,22950,22950,22950,0
|
|
20240328,182300,1555411250,22950,22950,22950,22950,0
|
|
20240328,182200,1555411250,22950,22950,22950,22950,0
|
|
20240328,182100,1555411250,22950,22950,22950,22950,0
|
|
20240328,182000,1555411250,22950,22950,22950,22950,0
|
|
20240328,181900,1555411250,22950,22950,22950,22950,0
|
|
20240328,181800,1555411250,22950,22950,22950,22950,0
|
|
20240328,181700,1555411250,22950,22950,22950,22950,0
|
|
20240328,181600,1555411250,22950,22950,22950,22950,0
|
|
20240328,181500,1555411250,22950,22950,22950,22950,0
|
|
20240328,181400,1555411250,22950,22950,22950,22950,0
|
|
20240328,181300,1555411250,22950,22950,22950,22950,0
|
|
20240328,181200,1555411250,22950,22950,22950,22950,0
|
|
20240328,181100,1555411250,22950,22950,22950,22950,0
|
|
20240328,181000,1555411250,22950,22950,22950,22950,0
|
|
20240328,180900,1555411250,22950,22950,22950,22950,0
|
|
20240328,180800,1555411250,22950,22950,22950,22950,0
|
|
20240328,180700,1555411250,22950,22950,22950,22950,0
|
|
20240328,180600,1555411250,22950,22950,22950,22950,0
|
|
20240328,180500,1555411250,22950,22950,22950,22950,748
|
|
20240328,180400,1555411250,22950,22950,22950,22950,0
|
|
20240328,180300,1555411250,22950,22950,22950,22950,0
|
|
20240328,180200,1555411250,22950,22950,22950,22950,0
|
|
20240328,180100,1555411250,22950,22950,22950,22950,0
|
|
20240328,180000,1555411250,22950,22950,22950,22950,0
|
|
20240328,175900,1555411250,22950,22950,22950,22950,0
|
|
20240328,175800,1555411250,22950,22950,22950,22950,0
|
|
20240328,175700,1555411250,22950,22950,22950,22950,0
|
|
20240328,175600,1555411250,22950,22950,22950,22950,0
|
|
20240328,175500,1555411250,22950,22950,22950,22950,0
|
|
20240328,175400,1555411250,22950,22950,22950,22950,0
|
|
20240328,175300,1555411250,22950,22950,22950,22950,0
|
|
20240328,175200,1555411250,22950,22950,22950,22950,0
|
|
20240328,175100,1555411250,22950,22950,22950,22950,0
|
|
20240328,175000,1555411250,22950,22950,22950,22950,0
|
|
20240328,174900,1555411250,22950,22950,22950,22950,0
|
|
20240328,174800,1555411250,22950,22950,22950,22950,0
|
|
20240328,174700,1555411250,22950,22950,22950,22950,0
|
|
20240328,174600,1555411250,22950,22950,22950,22950,0
|
|
20240328,174500,1555411250,22950,22950,22950,22950,0
|
|
20240328,174400,1555411250,22950,22950,22950,22950,0
|
|
20240328,174300,1555411250,22950,22950,22950,22950,0
|
|
20240328,174200,1555411250,22950,22950,22950,22950,0
|
|
20240328,174100,1555411250,22950,22950,22950,22950,0
|
|
20240328,174000,1555411250,22950,22950,22950,22950,0
|
|
20240328,173900,1555411250,22950,22950,22950,22950,0
|
|
20240328,173800,1555411250,22950,22950,22950,22950,0
|
|
20240328,173700,1555411250,22950,22950,22950,22950,0
|
|
20240328,173600,1555411250,22950,22950,22950,22950,0
|
|
20240328,173500,1555411250,22950,22950,22950,22950,748
|
|
20240328,173400,1555411250,22950,22950,22950,22950,0
|
|
20240328,173300,1555411250,22950,22950,22950,22950,0
|
|
20240328,173200,1555411250,22950,22950,22950,22950,0
|
|
20240328,173100,1555411250,22950,22950,22950,22950,0
|
|
20240328,173000,1555411250,22950,22950,22950,22950,0
|
|
20240328,172900,1555411250,22950,22950,22950,22950,0
|
|
20240328,172800,1555411250,22950,22950,22950,22950,0
|
|
20240328,172700,1555411250,22950,22950,22950,22950,0
|
|
20240328,172600,1555411250,22950,22950,22950,22950,0
|
|
20240328,172500,1555411250,22950,22950,22950,22950,0
|
|
20240328,172400,1555411250,22950,22950,22950,22950,0
|
|
20240328,172300,1555411250,22950,22950,22950,22950,0
|
|
20240328,172200,1555411250,22950,22950,22950,22950,0
|
|
20240328,172100,1555411250,22950,22950,22950,22950,0
|
|
20240328,172000,1555411250,22950,22950,22950,22950,0
|
|
20240328,171900,1555411250,22950,22950,22950,22950,0
|
|
20240328,171800,1555411250,22950,22950,22950,22950,0
|
|
20240328,171700,1555411250,22950,22950,22950,22950,0
|
|
20240328,171600,1555411250,22950,22950,22950,22950,0
|
|
20240328,171500,1555411250,22950,22950,22950,22950,0
|
|
20240328,171400,1555411250,22950,22950,22950,22950,0
|
|
20240328,171300,1555411250,22950,22950,22950,22950,0
|
|
20240328,171200,1555411250,22950,22950,22950,22950,0
|
|
20240328,171100,1555411250,22950,22950,22950,22950,0
|
|
20240328,171000,1555411250,22950,22950,22950,22950,0
|
|
20240328,170900,1555411250,22950,22950,22950,22950,0
|
|
20240328,170800,1555411250,22950,22950,22950,22950,0
|
|
20240328,170700,1555411250,22950,22950,22950,22950,0
|
|
20240328,170600,1555411250,22950,22950,22950,22950,0
|
|
20240328,170500,1555411250,22950,22950,22950,22950,748
|
|
20240328,170400,1555411250,22950,22950,22950,22950,0
|
|
20240328,170300,1555411250,22950,22950,22950,22950,0
|
|
20240328,170200,1555411250,22950,22950,22950,22950,0
|
|
20240328,170100,1555411250,22950,22950,22950,22950,0
|
|
20240328,170000,1555411250,22950,22950,22950,22950,0
|
|
20240328,165900,1555411250,22950,22950,22950,22950,0
|
|
20240328,165800,1555411250,22950,22950,22950,22950,0
|
|
20240328,165700,1555411250,22950,22950,22950,22950,0
|
|
20240328,165600,1555411250,22950,22950,22950,22950,0
|
|
20240328,165500,1555411250,22950,22950,22950,22950,0
|
|
20240328,165400,1555411250,22950,22950,22950,22950,0
|
|
20240328,165300,1555411250,22950,22950,22950,22950,0
|
|
20240328,165200,1555411250,22950,22950,22950,22950,0
|
|
20240328,165100,1555411250,22950,22950,22950,22950,0
|
|
20240328,165000,1555411250,22950,22950,22950,22950,0
|
|
20240328,164900,1555411250,22950,22950,22950,22950,0
|
|
20240328,164800,1555411250,22950,22950,22950,22950,0
|
|
20240328,164700,1555411250,22950,22950,22950,22950,0
|
|
20240328,164600,1555411250,22950,22950,22950,22950,0
|
|
20240328,164500,1555411250,22950,22950,22950,22950,0
|
|
20240328,164400,1555411250,22950,22950,22950,22950,0
|
|
20240328,164300,1555411250,22950,22950,22950,22950,0
|
|
20240328,164200,1555411250,22950,22950,22950,22950,0
|
|
20240328,164100,1555411250,22950,22950,22950,22950,0
|
|
20240328,164000,1555411250,22950,22950,22950,22950,0
|
|
20240328,163900,1555411250,22950,22950,22950,22950,0
|
|
20240328,163800,1555411250,22950,22950,22950,22950,0
|
|
20240328,163700,1555411250,22950,22950,22950,22950,0
|
|
20240328,163600,1555411250,22950,22950,22950,22950,0
|
|
20240328,163500,1555411250,22950,22950,22950,22950,748
|
|
20240328,163400,1555411250,22950,22950,22950,22950,0
|
|
20240328,163300,1555411250,22950,22950,22950,22950,0
|
|
20240328,163200,1555411250,22950,22950,22950,22950,0
|
|
20240328,163100,1555411250,22950,22950,22950,22950,0
|
|
20240328,163000,1555411250,22950,22950,22950,22950,0
|
|
20240328,162900,1555411250,22950,22950,22950,22950,0
|
|
20240328,162800,1555411250,22950,22950,22950,22950,0
|
|
20240328,162700,1555411250,22950,22950,22950,22950,0
|
|
20240328,162600,1555411250,22950,22950,22950,22950,0
|
|
20240328,162500,1555411250,22950,22950,22950,22950,0
|
|
20240328,162400,1555411250,22950,22950,22950,22950,0
|
|
20240328,162300,1555411250,22950,22950,22950,22950,0
|
|
20240328,162200,1555411250,22950,22950,22950,22950,0
|
|
20240328,162100,1555411250,22950,22950,22950,22950,0
|
|
20240328,162000,1555411250,22950,22950,22950,22950,0
|
|
20240328,161900,1555411250,22950,22950,22950,22950,0
|
|
20240328,161800,1555411250,22950,22950,22950,22950,0
|
|
20240328,161700,1555411250,22950,22950,22950,22950,0
|
|
20240328,161600,1555411250,22950,22950,22950,22950,0
|
|
20240328,161500,1555411250,22950,22950,22950,22950,0
|
|
20240328,161400,1555411250,22950,22950,22950,22950,0
|
|
20240328,161300,1555411250,22950,22950,22950,22950,0
|
|
20240328,161200,1555411250,22950,22950,22950,22950,0
|
|
20240328,161100,1555411250,22950,22950,22950,22950,0
|
|
20240328,161000,1555411250,22950,22950,22950,22950,0
|
|
20240328,160900,1555411250,22950,22950,22950,22950,0
|
|
20240328,160800,1555411250,22950,22950,22950,22950,0
|
|
20240328,160700,1555411250,22950,22950,22950,22950,0
|
|
20240328,160600,1555411250,22950,22950,22950,22950,0
|
|
20240328,160500,1555411250,22950,22950,22950,22950,748
|
|
20240328,160400,1555411250,22950,22950,22950,22950,0
|
|
20240328,160300,1555411250,22950,22950,22950,22950,0
|
|
20240328,160200,1555411250,22950,22950,22950,22950,0
|
|
20240328,160100,1555411250,22950,22950,22950,22950,0
|
|
20240328,160000,1555411250,22950,22950,22950,22950,0
|
|
20240328,155900,1555411250,22950,22950,22950,22950,0
|
|
20240328,155800,1555411250,22950,22950,22950,22950,0
|
|
20240328,155700,1555411250,22950,22950,22950,22950,0
|
|
20240328,155600,1555411250,22950,22950,22950,22950,0
|
|
20240328,155500,1555411250,22950,22950,22950,22950,0
|
|
20240328,155400,1555411250,22950,22950,22950,22950,0
|
|
20240328,155300,1555411250,22950,22950,22950,22950,0
|
|
20240328,155200,1555411250,22950,22950,22950,22950,0
|
|
20240328,155100,1555411250,22950,22950,22950,22950,0
|
|
20240328,155000,1555411250,22950,22950,22950,22950,0
|
|
20240328,154900,1555411250,22950,22950,22950,22950,0
|
|
20240328,154800,1555411250,22950,22950,22950,22950,0
|
|
20240328,154700,1555411250,22950,22950,22950,22950,0
|
|
20240328,154600,1555411250,22950,22950,22950,22950,0
|
|
20240328,154500,1555411250,22950,22950,22950,22950,0
|
|
20240328,154400,1555411250,22950,22950,22950,22950,0
|
|
20240328,154300,1555411250,22950,22950,22950,22950,0
|
|
20240328,154200,1555411250,22950,22950,22950,22950,0
|
|
20240328,154100,1555411250,22950,22950,22950,22950,0
|
|
20240328,154000,1555411250,22950,22950,22950,22950,0
|
|
20240328,153900,1555411250,22950,22950,22950,22950,0
|
|
20240328,153800,1555411250,22950,22950,22950,22950,0
|
|
20240328,153700,1555411250,22950,22950,22950,22950,0
|
|
20240328,153600,1555411250,22950,22950,22950,22950,0
|
|
20240328,153500,1555411250,22950,22950,22950,22950,748
|
|
20240328,153400,1555411250,22950,22950,22950,22950,0
|
|
20240328,153300,1555411250,22950,22950,22950,22950,0
|
|
20240328,153200,1555411250,22950,22950,22950,22950,0
|
|
20240328,153100,1555411250,22950,22950,22950,22950,0
|
|
20240328,153000,1555411250,22950,22950,22950,22950,748
|
|
20240328,152900,1538244650,22950,22950,22950,22950,0
|
|
20240328,152800,1538244650,22950,22950,22950,22950,0
|
|
20240328,152700,1538244650,22950,22950,22950,22950,0
|
|
20240328,152600,1538244650,22950,22950,22950,22950,0
|
|
20240328,152500,1538244650,22950,22950,22950,22950,0
|
|
20240328,152400,1538244650,22950,22950,22950,22950,0
|
|
20240328,152300,1538244650,22950,22950,22950,22950,0
|
|
20240328,152200,1538244650,22950,22950,22950,22950,0
|
|
20240328,152100,1538244650,22950,22950,22950,22950,0
|
|
20240328,152000,1538244650,22950,22950,22950,22950,0
|
|
20240328,151900,1538244650,22950,22900,22950,22900,71
|
|
20240328,151800,1536616550,22900,23000,23000,22900,43
|
|
20240328,151700,1535628900,23000,23000,23000,23000,19
|
|
20240328,151600,1535191900,23000,22950,23000,22900,13
|
|
20240328,151500,1534893100,22900,22950,23000,22900,160
|
|
20240328,151400,1531221800,22950,22900,22950,22900,358
|
|
20240328,151300,1523023000,22950,22950,22950,22900,45
|
|
20240328,151200,1521991300,22900,22900,22900,22900,25
|
|
20240328,151100,1521418800,22900,22850,22900,22850,94
|
|
20240328,151000,1519266500,22850,22850,22900,22850,40
|
|
20240328,150900,1518352350,22900,22900,22900,22900,313
|
|
20240328,150800,1511184650,22900,22900,22950,22900,347
|
|
20240328,150700,1503237200,22950,22950,22950,22900,369
|
|
20240328,150600,1494769200,22900,22900,22900,22900,0
|
|
20240328,150500,1494769200,22900,22900,22900,22900,0
|
|
20240328,150400,1494769200,22900,22900,22900,22900,0
|
|
20240328,150300,1494769200,22900,22850,22900,22850,31
|
|
20240328,150200,1494059600,22900,22900,22900,22900,232
|
|
20240328,150100,1488746800,22900,22900,22900,22900,0
|
|
20240328,150000,1488746800,22900,22900,22900,22900,73
|
|
20240328,145900,1487075100,22900,22900,22950,22900,20
|
|
20240328,145800,1486616850,22900,22900,22900,22850,67
|
|
20240328,145700,1485082850,22950,22900,22950,22850,361
|
|
20240328,145600,1476814850,22900,22900,22950,22900,22
|
|
20240328,145500,1476310750,22900,22900,22900,22900,39
|
|
20240328,145400,1475417650,22900,22950,22950,22900,45
|
|
20240328,145300,1474385500,22950,22950,22950,22950,42
|
|
20240328,145200,1473421600,22950,22950,22950,22950,10
|
|
20240328,145100,1473192100,23000,22950,23000,22950,35
|
|
20240328,145000,1472388100,22900,22900,22950,22900,19
|
|
20240328,144900,1471952500,22950,22900,22950,22900,358
|
|
20240328,144800,1463737300,22900,22900,22900,22900,10
|
|
20240328,144700,1463508300,22900,22900,22900,22900,4
|
|
20240328,144600,1463416700,22900,22950,22950,22900,23
|
|
20240328,144500,1462889750,22900,22900,22950,22900,35
|
|
20240328,144400,1462086700,22900,22850,22900,22800,26
|
|
20240328,144300,1461491750,22800,22850,22850,22800,117
|
|
20240328,144200,1458818350,22850,22850,22850,22850,8
|
|
20240328,144100,1458635550,22850,22850,22850,22850,12
|
|
20240328,144000,1458361350,22850,22850,22850,22850,6
|
|
20240328,143900,1458224250,22850,22750,22950,22750,50
|
|
20240328,143800,1457081450,22800,22850,22850,22800,1825
|
|
20240328,143700,1415452400,22850,22850,22900,22850,113
|
|
20240328,143600,1412865100,22850,22900,22900,22850,22
|
|
20240328,143500,1412361500,22900,22900,22900,22850,7
|
|
20240328,143400,1412201350,22900,22900,22950,22900,14
|
|
20240328,143300,1411880500,22900,22850,22900,22850,26
|
|
20240328,143200,1411285150,22850,22850,22900,22850,751
|
|
20240328,143100,1394118800,22900,22800,22900,22800,351
|
|
20240328,143000,1386100750,22800,22850,22850,22800,287
|
|
20240328,142900,1379555300,22800,22800,22850,22800,414
|
|
20240328,142800,1370114350,22800,22850,22850,22800,446
|
|
20240328,142700,1359940400,22850,22850,22850,22800,613
|
|
20240328,142600,1345948450,22800,22800,22850,22800,544
|
|
20240328,142500,1333535550,22850,22850,22900,22800,1910
|
|
20240328,142400,1289902600,22850,22900,22900,22850,453
|
|
20240328,142300,1279549150,22850,22850,22850,22850,258
|
|
20240328,142200,1273653850,22850,22900,22950,22850,346
|
|
20240328,142100,1265734800,22900,22950,22950,22900,37
|
|
20240328,142000,1264887250,22900,22900,22900,22900,121
|
|
20240328,141900,1262116350,22900,22900,22900,22900,64
|
|
20240328,141800,1260650750,22900,22900,22900,22900,159
|
|
20240328,141700,1257009650,22900,22900,22900,22900,14
|
|
20240328,141600,1256689050,22900,22900,22900,22850,204
|
|
20240328,141500,1252020250,22900,22900,22900,22850,272
|
|
20240328,141400,1245798750,22900,22900,22900,22900,21
|
|
20240328,141300,1245317850,22900,22900,22900,22850,117
|
|
20240328,141200,1242642750,22900,22900,22900,22850,208
|
|
20240328,141100,1237881350,22900,22950,22950,22900,42
|
|
20240328,141000,1236919050,22850,22900,22900,22850,572
|
|
20240328,140900,1223822200,22900,22900,22900,22900,194
|
|
20240328,140800,1219379600,22900,22900,22900,22900,32
|
|
20240328,140700,1218646800,22950,22950,22950,22950,21
|
|
20240328,140600,1218164850,22900,22950,22950,22900,164
|
|
20240328,140500,1214408950,22950,22900,22950,22900,41
|
|
20240328,140400,1213469550,22900,22950,22950,22900,279
|
|
20240328,140300,1207078950,22950,22900,22950,22900,220
|
|
20240328,140200,1202039700,22900,22900,22900,22900,23
|
|
20240328,140100,1201513000,22900,22950,22950,22900,37
|
|
20240328,140000,1200665450,22900,22950,22950,22900,137
|
|
20240328,135900,1197522900,22900,22900,22900,22900,736
|
|
20240328,135800,1180668500,22900,23000,23000,22900,1860
|
|
20240328,135700,1137988600,23050,23000,23050,23000,1839
|
|
20240328,135600,1095691350,23000,23050,23050,23000,169
|
|
20240328,135500,1091803850,23050,23000,23050,23000,37
|
|
20240328,135400,1090952600,23050,23050,23050,23050,28
|
|
20240328,135300,1090307200,23000,23000,23050,23000,405
|
|
20240328,135200,1080976800,23000,23000,23000,23000,41
|
|
20240328,135100,1080033800,23000,23000,23000,23000,0
|
|
20240328,135000,1080033800,23000,23050,23050,23000,37
|
|
20240328,134900,1079182550,23050,23000,23050,23000,125
|
|
20240328,134800,1076307050,23000,23000,23000,22950,58
|
|
20240328,134700,1074975400,23000,23000,23000,22950,43
|
|
20240328,134600,1073987350,23000,23050,23050,23000,141
|
|
20240328,134500,1070744100,23050,23000,23050,22950,61
|
|
20240328,134400,1069343400,23000,23000,23050,23000,77
|
|
20240328,134300,1067572150,23000,22950,23000,22950,263
|
|
20240328,134200,1061536050,23000,22950,23000,22950,207
|
|
20240328,134100,1056776650,22950,22950,22950,22950,0
|
|
20240328,134000,1056776650,22950,22950,22950,22950,88
|
|
20240328,133900,1054757050,22950,23000,23000,22950,230
|
|
20240328,133800,1049477000,22950,23000,23000,22950,68
|
|
20240328,133700,1047915050,23000,22950,23000,22950,7
|
|
20240328,133600,1047754100,22950,23000,23000,22950,157
|
|
20240328,133500,1044144050,23000,23000,23000,23000,32
|
|
20240328,133400,1043408050,23000,23000,23000,23000,5
|
|
20240328,133300,1043293050,23050,23000,23050,23000,180
|
|
20240328,133200,1039151350,23000,23000,23000,23000,31
|
|
20240328,133100,1038438350,23000,23000,23000,23000,644
|
|
20240328,133000,1023626350,23000,23000,23000,23000,95
|
|
20240328,132900,1021441350,23000,23000,23000,22950,428
|
|
20240328,132800,1011610300,23000,22950,23000,22950,40
|
|
20240328,132700,1010691900,22950,23000,23000,22950,60
|
|
20240328,132600,1009314700,22950,22950,23000,22950,516
|
|
20240328,132500,997461850,23000,22950,23000,22950,69
|
|
20240328,132400,995877800,22950,23000,23000,22950,721
|
|
20240328,132300,979303600,23000,23000,23000,23000,177
|
|
20240328,132200,975232600,23050,23050,23050,23000,503
|
|
20240328,132100,963659050,23050,23050,23050,23050,0
|
|
20240328,132000,963659050,23050,23000,23050,23000,115
|
|
20240328,131900,961012450,23000,23000,23000,23000,64
|
|
20240328,131800,959540450,23050,23050,23050,23050,32
|
|
20240328,131700,958802850,23050,23000,23050,23000,263
|
|
20240328,131600,952746500,23000,23050,23050,23000,68
|
|
20240328,131500,951182350,23050,23050,23050,23050,105
|
|
20240328,131400,948762100,23000,23000,23000,23000,52
|
|
20240328,131300,947566100,23000,23000,23000,23000,154
|
|
20240328,131200,944024100,23000,23000,23000,23000,32
|
|
20240328,131100,943288100,23050,23050,23050,23050,17
|
|
20240328,131000,942896250,23000,23000,23000,23000,185
|
|
20240328,130900,938641250,23050,23050,23050,23000,67
|
|
20240328,130800,937099600,23050,23050,23050,23050,76
|
|
20240328,130700,935347800,23000,23050,23050,23000,111
|
|
20240328,130600,932794750,23050,23050,23050,23050,21
|
|
20240328,130500,932310700,23050,23050,23050,23050,328
|
|
20240328,130400,924750300,23050,23050,23050,23000,41
|
|
20240328,130300,923806800,23050,23050,23050,23000,136
|
|
20240328,130200,920676600,23050,23000,23050,23000,66
|
|
20240328,130100,919158500,23000,23000,23000,23000,29
|
|
20240328,130000,918491500,23000,23050,23050,23000,1462
|
|
20240328,125900,884809450,23050,23100,23100,23050,63
|
|
20240328,125800,883357200,23100,23100,23100,23100,0
|
|
20240328,125700,883357200,23100,23050,23100,23050,79
|
|
20240328,125600,881536000,23050,23100,23100,23050,231
|
|
20240328,125500,876201100,23100,23050,23100,23050,196
|
|
20240328,125400,871677950,23100,23050,23100,23050,270
|
|
20240328,125300,865452500,23050,23150,23150,23050,1065
|
|
20240328,125200,840899250,23050,23100,23100,23050,56
|
|
20240328,125100,839605900,23100,23100,23100,23100,0
|
|
20240328,125000,839605900,23100,23150,23150,23050,1477
|
|
20240328,124900,805506800,23150,23150,23150,23100,59
|
|
20240328,124800,804141250,23100,23200,23200,23100,3244
|
|
20240328,124700,729088300,23150,23200,23200,23150,108
|
|
20240328,124600,726585600,23150,23200,23200,23150,91
|
|
20240328,124500,724478900,23200,23200,23200,23200,32
|
|
20240328,124400,723736500,23200,23200,23200,23200,41
|
|
20240328,124300,722785300,23150,23200,23200,23150,193
|
|
20240328,124200,718316350,23200,23150,23200,23150,32
|
|
20240328,124100,717575500,23200,23200,23200,23200,1
|
|
20240328,124000,717552300,23150,23150,23200,23150,181
|
|
20240328,123900,713361650,23200,23200,23200,23200,0
|
|
20240328,123800,713361650,23200,23200,23200,23150,124
|
|
20240328,123700,710485900,23150,23200,23200,23150,103
|
|
20240328,123600,708098950,23200,23150,23200,23150,37
|
|
20240328,123500,707242100,23200,23200,23200,23200,2
|
|
20240328,123400,707195700,23200,23150,23200,23150,155
|
|
20240328,123300,703602450,23200,23200,23200,23200,44
|
|
20240328,123200,702581650,23200,23200,23200,23200,32
|
|
20240328,123100,701839250,23200,23200,23200,23150,61
|
|
20240328,123000,700425050,23150,23200,23250,23150,3231
|
|
20240328,122900,625480250,23200,23200,23200,23200,5
|
|
20240328,122800,625364250,23250,23250,23250,23250,40
|
|
20240328,122700,624434250,23250,23250,23250,23250,11
|
|
20240328,122600,624178500,23200,23250,23250,23200,3
|
|
20240328,122500,624108800,23250,23250,23250,23250,0
|
|
20240328,122400,624108800,23250,23200,23250,23200,2
|
|
20240328,122300,624062350,23200,23250,23250,23200,4
|
|
20240328,122200,623969450,23200,23200,23200,23200,0
|
|
20240328,122100,623969450,23200,23200,23200,23200,1
|
|
20240328,122000,623946250,23250,23200,23250,23200,8
|
|
20240328,121900,623760550,23200,23200,23200,23200,1
|
|
20240328,121800,623737350,23250,23250,23250,23250,11
|
|
20240328,121700,623481600,23200,23200,23200,23200,12
|
|
20240328,121600,623203200,23200,23250,23250,23200,24
|
|
20240328,121500,622646200,23200,23200,23200,23200,0
|
|
20240328,121400,622646200,23200,23200,23200,23200,65
|
|
20240328,121300,621138200,23200,23250,23250,23200,9
|
|
20240328,121200,620929300,23200,23200,23200,23200,3
|
|
20240328,121100,620859700,23250,23200,23250,23200,31
|
|
20240328,121000,620139200,23250,23200,23250,23200,33
|
|
20240328,120900,619373500,23200,23250,23250,23200,135
|
|
20240328,120800,616241400,23200,23200,23200,23200,0
|
|
20240328,120700,616241400,23200,23200,23250,23200,22
|
|
20240328,120600,615730900,23250,23250,23250,23200,6
|
|
20240328,120500,615591550,23250,23250,23250,23250,5
|
|
20240328,120400,615475300,23250,23200,23250,23200,27
|
|
20240328,120300,614848800,23250,23200,23250,23200,104
|
|
20240328,120200,612435900,23200,23200,23200,23200,371
|
|
20240328,120100,603828700,23200,23200,23200,23200,10
|
|
20240328,120000,603596700,23200,23200,23200,23200,61
|
|
20240328,115900,602181500,23200,23250,23250,23200,124
|
|
20240328,115800,599299300,23200,23200,23250,23200,67
|
|
20240328,115700,597743950,23250,23200,23250,23200,65
|
|
20240328,115600,596235350,23250,23250,23250,23250,531
|
|
20240328,115500,583889600,23200,23200,23200,23200,1
|
|
20240328,115400,583866400,23200,23250,23250,23200,33
|
|
20240328,115300,583099300,23250,23200,23250,23200,7
|
|
20240328,115200,582936800,23250,23250,23250,23250,2
|
|
20240328,115100,582890300,23200,23200,23200,23200,6
|
|
20240328,115000,582751100,23200,23250,23250,23200,56
|
|
20240328,114900,581450700,23200,23250,23250,23200,16
|
|
20240328,114800,581078800,23250,23200,23250,23200,4
|
|
20240328,114700,580985900,23250,23200,23250,23200,22
|
|
20240328,114600,580475000,23200,23200,23200,23200,5
|
|
20240328,114500,580359000,23250,23250,23250,23250,1
|
|
20240328,114400,580335750,23200,23250,23250,23200,60
|
|
20240328,114300,578942250,23250,23250,23250,23250,48
|
|
20240328,114200,577826250,23250,23250,23250,23250,175
|
|
20240328,114100,573757500,23250,23250,23250,23200,33
|
|
20240328,114000,572991500,23200,23250,23250,23200,123
|
|
20240328,113900,570137800,23200,23250,23250,23200,27
|
|
20240328,113800,569511300,23200,23200,23200,23200,45
|
|
20240328,113700,568467300,23250,23250,23250,23250,50
|
|
20240328,113600,567304800,23250,23250,23250,23200,55
|
|
20240328,113500,566028250,23250,23250,23250,23250,10
|
|
20240328,113400,565795750,23250,23200,23250,23200,54
|
|
20240328,113300,564542750,23200,23250,23250,23200,104
|
|
20240328,113200,562127000,23250,23250,23250,23250,5
|
|
20240328,113100,562010750,23250,23250,23250,23250,11
|
|
20240328,113000,561755000,23200,23250,23250,23200,266
|
|
20240328,112900,555573450,23200,23250,23250,23200,38
|
|
20240328,112800,554691200,23250,23250,23250,23200,47
|
|
20240328,112700,553599700,23250,23250,23250,23200,92
|
|
20240328,112600,551464350,23250,23250,23250,23200,50
|
|
20240328,112500,550303100,23250,23200,23250,23200,149
|
|
20240328,112400,546841100,23200,23250,23250,23200,42
|
|
20240328,112300,545866600,23250,23250,23250,23200,205
|
|
20240328,112200,541109050,23250,23250,23250,23250,101
|
|
20240328,112100,538760800,23250,23250,23250,23200,55
|
|
20240328,112000,537484250,23250,23250,23250,23200,459
|
|
20240328,111900,526817350,23250,23250,23250,23250,45
|
|
20240328,111800,525771100,23250,23300,23300,23250,711
|
|
20240328,111700,509240250,23250,23250,23250,23250,120
|
|
20240328,111600,506450250,23250,23300,23300,23250,27
|
|
20240328,111500,505822400,23300,23250,23300,23250,195
|
|
20240328,111400,501288550,23300,23300,23300,23250,55
|
|
20240328,111300,500007100,23300,23300,23300,23300,56
|
|
20240328,111200,498702300,23300,23300,23300,23300,2
|
|
20240328,111100,498655700,23250,23250,23300,23250,157
|
|
20240328,111000,495000350,23250,23250,23300,23250,171
|
|
20240328,110900,491024500,23300,23300,23300,23300,20
|
|
20240328,110800,490558500,23250,23250,23250,23250,0
|
|
20240328,110700,490558500,23250,23250,23250,23250,122
|
|
20240328,110600,487722000,23300,23300,23300,23300,49
|
|
20240328,110500,486580300,23350,23350,23350,23350,1
|
|
20240328,110400,486556950,23300,23300,23300,23300,100
|
|
20240328,110300,484226950,23350,23350,23350,23350,25
|
|
20240328,110200,483643200,23350,23350,23350,23350,43
|
|
20240328,110100,482639150,23350,23300,23350,23300,83
|
|
20240328,110000,480704850,23300,23350,23350,23300,76
|
|
20240328,105900,478934000,23350,23350,23350,23350,4
|
|
20240328,105800,478840600,23350,23350,23350,23350,12
|
|
20240328,105700,478560400,23400,23300,23400,23300,129
|
|
20240328,105600,475553000,23350,23350,23350,23350,1
|
|
20240328,105500,475529650,23400,23350,23400,23350,106
|
|
20240328,105400,473054250,23350,23250,23350,23250,151
|
|
20240328,105300,469538400,23300,23300,23300,23300,25
|
|
20240328,105200,468955900,23300,23300,23300,23300,19
|
|
20240328,105100,468513200,23300,23250,23300,23250,57
|
|
20240328,105000,467187600,23250,23400,23400,23250,124
|
|
20240328,104900,464295000,23350,23250,23350,23250,250
|
|
20240328,104800,458477500,23300,23300,23300,23300,33
|
|
20240328,104700,457708600,23350,23300,23350,23250,168
|
|
20240328,104600,453797050,23300,23300,23300,23300,0
|
|
20240328,104500,453797050,23300,23300,23300,23300,1
|
|
20240328,104400,453773750,23400,23250,23400,23250,180
|
|
20240328,104300,449585500,23300,23300,23300,23300,25
|
|
20240328,104200,449003000,23350,23350,23350,23350,0
|
|
20240328,104100,449003000,23350,23250,23350,23250,125
|
|
20240328,104000,446094250,23250,23250,23250,23250,50
|
|
20240328,103900,444931750,23400,23400,23400,23400,0
|
|
20240328,103800,444931750,23400,23300,23400,23300,34
|
|
20240328,103700,444138700,23250,23300,23300,23250,125
|
|
20240328,103600,441231200,23350,23350,23350,23350,7
|
|
20240328,103500,441067750,23350,23350,23350,23350,17
|
|
20240328,103400,440670800,23400,23250,23400,23250,106
|
|
20240328,103300,438205400,23350,23350,23350,23350,38
|
|
20240328,103200,437318100,23350,23350,23350,23350,20
|
|
20240328,103100,436851100,23250,23250,23250,23250,95
|
|
20240328,103000,434642350,23250,23300,23400,23250,201
|
|
20240328,102900,429953450,23300,23300,23300,23300,0
|
|
20240328,102800,429953450,23300,23300,23300,23300,25
|
|
20240328,102700,429370950,23350,23300,23350,23250,80
|
|
20240328,102600,427509200,23350,23350,23350,23350,0
|
|
20240328,102500,427509200,23350,23350,23350,23350,94
|
|
20240328,102400,425314300,23300,23300,23300,23300,115
|
|
20240328,102300,422634800,23350,23300,23350,23300,60
|
|
20240328,102200,421236550,23300,23300,23300,23300,25
|
|
20240328,102100,420654050,23350,23300,23350,23300,55
|
|
20240328,102000,419372300,23400,23300,23400,23300,185
|
|
20240328,101900,415053300,23300,23300,23300,23300,0
|
|
20240328,101800,415053300,23300,23350,23350,23300,90
|
|
20240328,101700,412953050,23300,23300,23300,23300,100
|
|
20240328,101600,410623050,23350,23350,23350,23350,79
|
|
20240328,101500,408778400,23300,23300,23300,23300,25
|
|
20240328,101400,408195900,23300,23300,23300,23300,110
|
|
20240328,101300,405632900,23300,23300,23300,23300,25
|
|
20240328,101200,405050400,23300,23350,23350,23300,138
|
|
20240328,101100,401834100,23300,23300,23300,23300,100
|
|
20240328,101000,399504100,23400,23300,23400,23300,74
|
|
20240328,100900,397776450,23350,23300,23350,23300,26
|
|
20240328,100800,397170600,23300,23350,23350,23300,25
|
|
20240328,100700,396587850,23300,23350,23350,23300,101
|
|
20240328,100600,394234500,23350,23350,23350,23350,24
|
|
20240328,100500,393674100,23350,23350,23350,23350,1
|
|
20240328,100400,393650750,23400,23350,23400,23300,176
|
|
20240328,100300,389545800,23400,23350,23400,23350,7
|
|
20240328,100200,389382050,23350,23300,23350,23300,39
|
|
20240328,100100,388472150,23350,23350,23350,23350,100
|
|
20240328,100000,386137150,23400,23350,23400,23350,30
|
|
20240328,095900,385436400,23350,23350,23350,23350,25
|
|
20240328,095800,384852650,23400,23350,23400,23350,55
|
|
20240328,095700,383568150,23350,23350,23350,23350,50
|
|
20240328,095600,382400650,23450,23400,23450,23400,179
|
|
20240328,095500,378209200,23350,23350,23350,23350,25
|
|
20240328,095400,377625450,23350,23350,23350,23350,133
|
|
20240328,095300,374519900,23400,23400,23400,23400,15
|
|
20240328,095200,374168900,23400,23400,23400,23400,100
|
|
20240328,095100,371828900,23400,23350,23400,23350,55
|
|
20240328,095000,370544400,23350,23350,23350,23350,25
|
|
20240328,094900,369960650,23450,23450,23450,23450,0
|
|
20240328,094800,369960650,23450,23400,23450,23400,382
|
|
20240328,094700,361021200,23400,23300,23400,23300,83
|
|
20240328,094600,359086650,23350,23350,23350,23350,24
|
|
20240328,094500,358526250,23300,23400,23400,23300,37
|
|
20240328,094400,357663850,23400,23350,23400,23300,297
|
|
20240328,094300,350730450,23350,23350,23350,23350,0
|
|
20240328,094200,350730450,23350,23300,23350,23300,27
|
|
20240328,094100,350101300,23300,23350,23350,23300,114
|
|
20240328,094000,347444550,23300,23300,23350,23300,42
|
|
20240328,093900,346465700,23300,23350,23350,23300,141
|
|
20240328,093800,343175150,23350,23300,23400,23300,71
|
|
20240328,093700,341519050,23300,23350,23400,23300,690
|
|
20240328,093600,325384900,23350,23300,23350,23300,4
|
|
20240328,093500,325291600,23300,23300,23300,23300,30
|
|
20240328,093400,324592600,23300,23350,23350,23300,159
|
|
20240328,093300,320880000,23350,23300,23350,23300,47
|
|
20240328,093200,319782650,23300,23300,23300,23300,180
|
|
20240328,093100,315588650,23300,23300,23300,23300,127
|
|
20240328,093000,312629550,23300,23300,23300,23300,2
|
|
20240328,092900,312582950,23300,23300,23350,23250,411
|
|
20240328,092800,303019600,23300,23250,23300,23250,350
|
|
20240328,092700,294867200,23250,23250,23250,23200,129
|
|
20240328,092600,291868050,23200,23200,23200,23150,254
|
|
20240328,092500,285975650,23200,23200,23200,23200,104
|
|
20240328,092400,283562850,23150,23200,23200,23150,487
|
|
20240328,092300,272269550,23150,23200,23200,23150,73
|
|
20240328,092200,270576050,23250,23200,23250,23150,1429
|
|
20240328,092100,237458400,23200,23250,23300,23200,178
|
|
20240328,092000,233319950,23250,23200,23250,23200,442
|
|
20240328,091900,223043550,23250,23300,23300,23250,1591
|
|
20240328,091800,186024850,23300,23300,23350,23300,2885
|
|
20240328,091700,118803500,23350,23350,23350,23350,10
|
|
20240328,091600,118570000,23350,23350,23350,23350,152
|
|
20240328,091500,115020800,23400,23350,23400,23300,121
|
|
20240328,091400,112193200,23350,23400,23400,23350,152
|
|
20240328,091300,108643900,23400,23300,23400,23300,62
|
|
20240328,091200,107198000,23350,23350,23350,23350,631
|
|
20240328,091100,92464150,23400,23450,23500,23400,840
|
|
20240328,091000,72795250,23500,23500,23500,23500,1275
|
|
20240328,090900,42832750,23500,23500,23500,23500,115
|
|
20240328,090800,40130250,23500,23500,23500,23500,101
|
|
20240328,090700,37756750,23500,23500,23500,23500,115
|
|
20240328,090600,35054250,23500,23500,23500,23500,188
|
|
20240328,090500,30636250,23550,23550,23550,23550,8
|
|
20240328,090400,30447850,23500,23500,23550,23500,126
|
|
20240328,090300,27486800,23500,23500,23550,23500,107
|
|
20240328,090200,24972250,23500,23550,23550,23500,589
|
|
20240328,090100,11102550,23600,23600,23600,23600,315
|
|
20240328,090000,3668550,23600,23750,23750,23600,155
|