643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,193900,1197686400,22700,22700,22700,22700,0
|
|
20240328,193800,1197686400,22700,22700,22700,22700,0
|
|
20240328,193700,1197686400,22700,22700,22700,22700,0
|
|
20240328,193600,1197686400,22700,22700,22700,22700,0
|
|
20240328,193500,1197686400,22700,22700,22700,22700,0
|
|
20240328,193400,1197686400,22700,22700,22700,22700,0
|
|
20240328,193300,1197686400,22700,22700,22700,22700,0
|
|
20240328,193200,1197686400,22700,22700,22700,22700,0
|
|
20240328,193100,1197686400,22700,22700,22700,22700,0
|
|
20240328,193000,1197686400,22700,22700,22700,22700,0
|
|
20240328,192900,1197686400,22700,22700,22700,22700,0
|
|
20240328,192800,1197686400,22700,22700,22700,22700,0
|
|
20240328,192700,1197686400,22700,22700,22700,22700,0
|
|
20240328,192600,1197686400,22700,22700,22700,22700,0
|
|
20240328,192500,1197686400,22700,22700,22700,22700,0
|
|
20240328,192400,1197686400,22700,22700,22700,22700,0
|
|
20240328,192300,1197686400,22700,22700,22700,22700,0
|
|
20240328,192200,1197686400,22700,22700,22700,22700,0
|
|
20240328,192100,1197686400,22700,22700,22700,22700,0
|
|
20240328,192000,1197686400,22700,22700,22700,22700,0
|
|
20240328,191900,1197686400,22700,22700,22700,22700,0
|
|
20240328,191800,1197686400,22700,22700,22700,22700,0
|
|
20240328,191700,1197686400,22700,22700,22700,22700,0
|
|
20240328,191600,1197686400,22700,22700,22700,22700,0
|
|
20240328,191500,1197686400,22700,22700,22700,22700,0
|
|
20240328,191400,1197686400,22700,22700,22700,22700,0
|
|
20240328,191300,1197686400,22700,22700,22700,22700,0
|
|
20240328,191200,1197686400,22700,22700,22700,22700,0
|
|
20240328,191100,1197686400,22700,22700,22700,22700,0
|
|
20240328,191000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,190900,1197686400,22700,22700,22700,22700,0
|
|
20240328,190800,1197686400,22700,22700,22700,22700,0
|
|
20240328,190700,1197686400,22700,22700,22700,22700,0
|
|
20240328,190600,1197686400,22700,22700,22700,22700,0
|
|
20240328,190500,1197686400,22700,22700,22700,22700,0
|
|
20240328,190400,1197686400,22700,22700,22700,22700,0
|
|
20240328,190300,1197686400,22700,22700,22700,22700,0
|
|
20240328,190200,1197686400,22700,22700,22700,22700,0
|
|
20240328,190100,1197686400,22700,22700,22700,22700,0
|
|
20240328,190000,1197686400,22700,22700,22700,22700,0
|
|
20240328,185900,1197686400,22700,22700,22700,22700,0
|
|
20240328,185800,1197686400,22700,22700,22700,22700,0
|
|
20240328,185700,1197686400,22700,22700,22700,22700,0
|
|
20240328,185600,1197686400,22700,22700,22700,22700,0
|
|
20240328,185500,1197686400,22700,22700,22700,22700,0
|
|
20240328,185400,1197686400,22700,22700,22700,22700,0
|
|
20240328,185300,1197686400,22700,22700,22700,22700,0
|
|
20240328,185200,1197686400,22700,22700,22700,22700,0
|
|
20240328,185100,1197686400,22700,22700,22700,22700,0
|
|
20240328,185000,1197686400,22700,22700,22700,22700,0
|
|
20240328,184900,1197686400,22700,22700,22700,22700,0
|
|
20240328,184800,1197686400,22700,22700,22700,22700,0
|
|
20240328,184700,1197686400,22700,22700,22700,22700,0
|
|
20240328,184600,1197686400,22700,22700,22700,22700,0
|
|
20240328,184500,1197686400,22700,22700,22700,22700,0
|
|
20240328,184400,1197686400,22700,22700,22700,22700,0
|
|
20240328,184300,1197686400,22700,22700,22700,22700,0
|
|
20240328,184200,1197686400,22700,22700,22700,22700,0
|
|
20240328,184100,1197686400,22700,22700,22700,22700,0
|
|
20240328,184000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,183900,1197686400,22700,22700,22700,22700,0
|
|
20240328,183800,1197686400,22700,22700,22700,22700,0
|
|
20240328,183700,1197686400,22700,22700,22700,22700,0
|
|
20240328,183600,1197686400,22700,22700,22700,22700,0
|
|
20240328,183500,1197686400,22700,22700,22700,22700,0
|
|
20240328,183400,1197686400,22700,22700,22700,22700,0
|
|
20240328,183300,1197686400,22700,22700,22700,22700,0
|
|
20240328,183200,1197686400,22700,22700,22700,22700,0
|
|
20240328,183100,1197686400,22700,22700,22700,22700,0
|
|
20240328,183000,1197686400,22700,22700,22700,22700,0
|
|
20240328,182900,1197686400,22700,22700,22700,22700,0
|
|
20240328,182800,1197686400,22700,22700,22700,22700,0
|
|
20240328,182700,1197686400,22700,22700,22700,22700,0
|
|
20240328,182600,1197686400,22700,22700,22700,22700,0
|
|
20240328,182500,1197686400,22700,22700,22700,22700,0
|
|
20240328,182400,1197686400,22700,22700,22700,22700,0
|
|
20240328,182300,1197686400,22700,22700,22700,22700,0
|
|
20240328,182200,1197686400,22700,22700,22700,22700,0
|
|
20240328,182100,1197686400,22700,22700,22700,22700,0
|
|
20240328,182000,1197686400,22700,22700,22700,22700,0
|
|
20240328,181900,1197686400,22700,22700,22700,22700,0
|
|
20240328,181800,1197686400,22700,22700,22700,22700,0
|
|
20240328,181700,1197686400,22700,22700,22700,22700,0
|
|
20240328,181600,1197686400,22700,22700,22700,22700,0
|
|
20240328,181500,1197686400,22700,22700,22700,22700,0
|
|
20240328,181400,1197686400,22700,22700,22700,22700,0
|
|
20240328,181300,1197686400,22700,22700,22700,22700,0
|
|
20240328,181200,1197686400,22700,22700,22700,22700,0
|
|
20240328,181100,1197686400,22700,22700,22700,22700,0
|
|
20240328,181000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,180900,1197686400,22700,22700,22700,22700,0
|
|
20240328,180800,1197686400,22700,22700,22700,22700,0
|
|
20240328,180700,1197686400,22700,22700,22700,22700,0
|
|
20240328,180600,1197686400,22700,22700,22700,22700,0
|
|
20240328,180500,1197686400,22700,22700,22700,22700,0
|
|
20240328,180400,1197686400,22700,22700,22700,22700,0
|
|
20240328,180300,1197686400,22700,22700,22700,22700,0
|
|
20240328,180200,1197686400,22700,22700,22700,22700,0
|
|
20240328,180100,1197686400,22700,22700,22700,22700,0
|
|
20240328,180000,1197686400,22700,22700,22700,22700,0
|
|
20240328,175900,1197686400,22700,22700,22700,22700,0
|
|
20240328,175800,1197686400,22700,22700,22700,22700,0
|
|
20240328,175700,1197686400,22700,22700,22700,22700,0
|
|
20240328,175600,1197686400,22700,22700,22700,22700,0
|
|
20240328,175500,1197686400,22700,22700,22700,22700,0
|
|
20240328,175400,1197686400,22700,22700,22700,22700,0
|
|
20240328,175300,1197686400,22700,22700,22700,22700,0
|
|
20240328,175200,1197686400,22700,22700,22700,22700,0
|
|
20240328,175100,1197686400,22700,22700,22700,22700,0
|
|
20240328,175000,1197686400,22700,22700,22700,22700,0
|
|
20240328,174900,1197686400,22700,22700,22700,22700,0
|
|
20240328,174800,1197686400,22700,22700,22700,22700,0
|
|
20240328,174700,1197686400,22700,22700,22700,22700,0
|
|
20240328,174600,1197686400,22700,22700,22700,22700,0
|
|
20240328,174500,1197686400,22700,22700,22700,22700,0
|
|
20240328,174400,1197686400,22700,22700,22700,22700,0
|
|
20240328,174300,1197686400,22700,22700,22700,22700,0
|
|
20240328,174200,1197686400,22700,22700,22700,22700,0
|
|
20240328,174100,1197686400,22700,22700,22700,22700,0
|
|
20240328,174000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,173900,1197686400,22700,22700,22700,22700,0
|
|
20240328,173800,1197686400,22700,22700,22700,22700,0
|
|
20240328,173700,1197686400,22700,22700,22700,22700,0
|
|
20240328,173600,1197686400,22700,22700,22700,22700,0
|
|
20240328,173500,1197686400,22700,22700,22700,22700,0
|
|
20240328,173400,1197686400,22700,22700,22700,22700,0
|
|
20240328,173300,1197686400,22700,22700,22700,22700,0
|
|
20240328,173200,1197686400,22700,22700,22700,22700,0
|
|
20240328,173100,1197686400,22700,22700,22700,22700,0
|
|
20240328,173000,1197686400,22700,22700,22700,22700,0
|
|
20240328,172900,1197686400,22700,22700,22700,22700,0
|
|
20240328,172800,1197686400,22700,22700,22700,22700,0
|
|
20240328,172700,1197686400,22700,22700,22700,22700,0
|
|
20240328,172600,1197686400,22700,22700,22700,22700,0
|
|
20240328,172500,1197686400,22700,22700,22700,22700,0
|
|
20240328,172400,1197686400,22700,22700,22700,22700,0
|
|
20240328,172300,1197686400,22700,22700,22700,22700,0
|
|
20240328,172200,1197686400,22700,22700,22700,22700,0
|
|
20240328,172100,1197686400,22700,22700,22700,22700,0
|
|
20240328,172000,1197686400,22700,22700,22700,22700,0
|
|
20240328,171900,1197686400,22700,22700,22700,22700,0
|
|
20240328,171800,1197686400,22700,22700,22700,22700,0
|
|
20240328,171700,1197686400,22700,22700,22700,22700,0
|
|
20240328,171600,1197686400,22700,22700,22700,22700,0
|
|
20240328,171500,1197686400,22700,22700,22700,22700,0
|
|
20240328,171400,1197686400,22700,22700,22700,22700,0
|
|
20240328,171300,1197686400,22700,22700,22700,22700,0
|
|
20240328,171200,1197686400,22700,22700,22700,22700,0
|
|
20240328,171100,1197686400,22700,22700,22700,22700,0
|
|
20240328,171000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,170900,1197686400,22700,22700,22700,22700,0
|
|
20240328,170800,1197686400,22700,22700,22700,22700,0
|
|
20240328,170700,1197686400,22700,22700,22700,22700,0
|
|
20240328,170600,1197686400,22700,22700,22700,22700,0
|
|
20240328,170500,1197686400,22700,22700,22700,22700,0
|
|
20240328,170400,1197686400,22700,22700,22700,22700,0
|
|
20240328,170300,1197686400,22700,22700,22700,22700,0
|
|
20240328,170200,1197686400,22700,22700,22700,22700,0
|
|
20240328,170100,1197686400,22700,22700,22700,22700,0
|
|
20240328,170000,1197686400,22700,22700,22700,22700,0
|
|
20240328,165900,1197686400,22700,22700,22700,22700,0
|
|
20240328,165800,1197686400,22700,22700,22700,22700,0
|
|
20240328,165700,1197686400,22700,22700,22700,22700,0
|
|
20240328,165600,1197686400,22700,22700,22700,22700,0
|
|
20240328,165500,1197686400,22700,22700,22700,22700,0
|
|
20240328,165400,1197686400,22700,22700,22700,22700,0
|
|
20240328,165300,1197686400,22700,22700,22700,22700,0
|
|
20240328,165200,1197686400,22700,22700,22700,22700,0
|
|
20240328,165100,1197686400,22700,22700,22700,22700,0
|
|
20240328,165000,1197686400,22700,22700,22700,22700,0
|
|
20240328,164900,1197686400,22700,22700,22700,22700,0
|
|
20240328,164800,1197686400,22700,22700,22700,22700,0
|
|
20240328,164700,1197686400,22700,22700,22700,22700,0
|
|
20240328,164600,1197686400,22700,22700,22700,22700,0
|
|
20240328,164500,1197686400,22700,22700,22700,22700,0
|
|
20240328,164400,1197686400,22700,22700,22700,22700,0
|
|
20240328,164300,1197686400,22700,22700,22700,22700,0
|
|
20240328,164200,1197686400,22700,22700,22700,22700,0
|
|
20240328,164100,1197686400,22700,22700,22700,22700,0
|
|
20240328,164000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,163900,1197686400,22700,22700,22700,22700,0
|
|
20240328,163800,1197686400,22700,22700,22700,22700,0
|
|
20240328,163700,1197686400,22700,22700,22700,22700,0
|
|
20240328,163600,1197686400,22700,22700,22700,22700,0
|
|
20240328,163500,1197686400,22700,22700,22700,22700,0
|
|
20240328,163400,1197686400,22700,22700,22700,22700,0
|
|
20240328,163300,1197686400,22700,22700,22700,22700,0
|
|
20240328,163200,1197686400,22700,22700,22700,22700,0
|
|
20240328,163100,1197686400,22700,22700,22700,22700,0
|
|
20240328,163000,1197686400,22700,22700,22700,22700,0
|
|
20240328,162900,1197686400,22700,22700,22700,22700,0
|
|
20240328,162800,1197686400,22700,22700,22700,22700,0
|
|
20240328,162700,1197686400,22700,22700,22700,22700,0
|
|
20240328,162600,1197686400,22700,22700,22700,22700,0
|
|
20240328,162500,1197686400,22700,22700,22700,22700,0
|
|
20240328,162400,1197686400,22700,22700,22700,22700,0
|
|
20240328,162300,1197686400,22700,22700,22700,22700,0
|
|
20240328,162200,1197686400,22700,22700,22700,22700,0
|
|
20240328,162100,1197686400,22700,22700,22700,22700,0
|
|
20240328,162000,1197686400,22700,22700,22700,22700,0
|
|
20240328,161900,1197686400,22700,22700,22700,22700,0
|
|
20240328,161800,1197686400,22700,22700,22700,22700,0
|
|
20240328,161700,1197686400,22700,22700,22700,22700,0
|
|
20240328,161600,1197686400,22700,22700,22700,22700,0
|
|
20240328,161500,1197686400,22700,22700,22700,22700,0
|
|
20240328,161400,1197686400,22700,22700,22700,22700,0
|
|
20240328,161300,1197686400,22700,22700,22700,22700,0
|
|
20240328,161200,1197686400,22700,22700,22700,22700,0
|
|
20240328,161100,1197686400,22700,22700,22700,22700,0
|
|
20240328,161000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,160900,1197686400,22700,22700,22700,22700,0
|
|
20240328,160800,1197686400,22700,22700,22700,22700,0
|
|
20240328,160700,1197686400,22700,22700,22700,22700,0
|
|
20240328,160600,1197686400,22700,22700,22700,22700,0
|
|
20240328,160500,1197686400,22700,22700,22700,22700,0
|
|
20240328,160400,1197686400,22700,22700,22700,22700,0
|
|
20240328,160300,1197686400,22700,22700,22700,22700,0
|
|
20240328,160200,1197686400,22700,22700,22700,22700,0
|
|
20240328,160100,1197686400,22700,22700,22700,22700,0
|
|
20240328,160000,1197686400,22700,22700,22700,22700,0
|
|
20240328,155900,1197686400,22700,22700,22700,22700,0
|
|
20240328,155800,1197686400,22700,22700,22700,22700,0
|
|
20240328,155700,1197686400,22700,22700,22700,22700,0
|
|
20240328,155600,1197686400,22700,22700,22700,22700,0
|
|
20240328,155500,1197686400,22700,22700,22700,22700,0
|
|
20240328,155400,1197686400,22700,22700,22700,22700,0
|
|
20240328,155300,1197686400,22700,22700,22700,22700,0
|
|
20240328,155200,1197686400,22700,22700,22700,22700,0
|
|
20240328,155100,1197686400,22700,22700,22700,22700,0
|
|
20240328,155000,1197686400,22700,22700,22700,22700,0
|
|
20240328,154900,1197686400,22700,22700,22700,22700,0
|
|
20240328,154800,1197686400,22700,22700,22700,22700,0
|
|
20240328,154700,1197686400,22700,22700,22700,22700,0
|
|
20240328,154600,1197686400,22700,22700,22700,22700,0
|
|
20240328,154500,1197686400,22700,22700,22700,22700,0
|
|
20240328,154400,1197686400,22700,22700,22700,22700,0
|
|
20240328,154300,1197686400,22700,22700,22700,22700,0
|
|
20240328,154200,1197686400,22700,22700,22700,22700,0
|
|
20240328,154100,1197686400,22700,22700,22700,22700,0
|
|
20240328,154000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,153900,1197686400,22700,22700,22700,22700,0
|
|
20240328,153800,1197686400,22700,22700,22700,22700,0
|
|
20240328,153700,1197686400,22700,22700,22700,22700,0
|
|
20240328,153600,1197686400,22700,22700,22700,22700,0
|
|
20240328,153500,1197686400,22700,22700,22700,22700,0
|
|
20240328,153400,1197686400,22700,22700,22700,22700,0
|
|
20240328,153300,1197686400,22700,22700,22700,22700,0
|
|
20240328,153200,1197686400,22700,22700,22700,22700,0
|
|
20240328,153100,1197686400,22700,22700,22700,22700,0
|
|
20240328,153000,1197686400,22700,22700,22700,22700,1006
|
|
20240328,152900,1174850200,22750,22750,22750,22750,0
|
|
20240328,152800,1174850200,22750,22750,22750,22750,0
|
|
20240328,152700,1174850200,22750,22750,22750,22750,0
|
|
20240328,152600,1174850200,22750,22750,22750,22750,0
|
|
20240328,152500,1174850200,22750,22750,22750,22750,0
|
|
20240328,152400,1174850200,22750,22750,22750,22750,0
|
|
20240328,152300,1174850200,22750,22750,22750,22750,0
|
|
20240328,152200,1174850200,22750,22750,22750,22750,0
|
|
20240328,152100,1174850200,22750,22750,22750,22750,0
|
|
20240328,152000,1174850200,22750,22750,22750,22750,0
|
|
20240328,151900,1174850200,22750,22750,22800,22600,443
|
|
20240328,151800,1164800100,22800,22800,22800,22800,2
|
|
20240328,151700,1164754500,22700,22850,22850,22700,1827
|
|
20240328,151600,1123185750,22850,22800,22850,22800,174
|
|
20240328,151500,1119214300,22700,22900,22900,22700,989
|
|
20240328,151400,1096709300,22800,22950,22950,22800,360
|
|
20240328,151300,1088462300,22900,22900,22950,22850,332
|
|
20240328,151200,1080856200,22950,22900,22950,22900,288
|
|
20240328,151100,1074256350,22900,22900,22900,22700,317
|
|
20240328,151000,1067005350,22900,22700,22900,22700,281
|
|
20240328,150900,1060570650,22850,22850,22850,22850,263
|
|
20240328,150800,1054561100,22850,22700,22850,22700,299
|
|
20240328,150700,1047733650,22850,22800,22850,22800,389
|
|
20240328,150600,1038858950,22700,22800,22800,22700,175
|
|
20240328,150500,1034869100,22800,22750,22800,22750,394
|
|
20240328,150400,1025892600,22750,22750,22750,22750,175
|
|
20240328,150300,1021911350,22750,22700,22750,22600,355
|
|
20240328,150200,1013849150,22700,22700,22700,22700,174
|
|
20240328,150100,1009899350,22700,22700,22700,22600,600
|
|
20240328,150000,996298350,22700,22650,22700,22600,264
|
|
20240328,145900,990305750,22700,22600,22700,22600,222
|
|
20240328,145800,985279150,22600,22600,22600,22600,260
|
|
20240328,145700,979403150,22600,22550,22600,22550,216
|
|
20240328,145600,974523950,22600,22600,22600,22550,109
|
|
20240328,145500,972060900,22600,22600,22600,22600,0
|
|
20240328,145400,972060900,22600,22600,22600,22600,10
|
|
20240328,145300,971834900,22550,22550,22550,22500,127
|
|
20240328,145200,968972300,22550,22550,22550,22500,1204
|
|
20240328,145100,941855200,22550,22550,22550,22550,0
|
|
20240328,145000,941855200,22550,22550,22550,22550,0
|
|
20240328,144900,941855200,22550,22550,22550,22550,0
|
|
20240328,144800,941855200,22550,22550,22550,22550,271
|
|
20240328,144700,935744150,22650,22600,22650,22550,73
|
|
20240328,144600,934092750,22550,22650,22650,22550,931
|
|
20240328,144500,913087150,22600,22600,22600,22600,25
|
|
20240328,144400,912522150,22600,22600,22600,22600,9
|
|
20240328,144300,912318750,22650,22650,22650,22650,5
|
|
20240328,144200,912205500,22650,22650,22650,22600,155
|
|
20240328,144100,908697250,22650,22650,22650,22650,23
|
|
20240328,144000,908176300,22650,22650,22650,22650,0
|
|
20240328,143900,908176300,22650,22650,22650,22650,0
|
|
20240328,143800,908176300,22650,22650,22650,22650,0
|
|
20240328,143700,908176300,22650,22650,22650,22650,2
|
|
20240328,143600,908131000,22650,22650,22650,22650,0
|
|
20240328,143500,908131000,22650,22650,22650,22650,0
|
|
20240328,143400,908131000,22650,22550,22650,22550,627
|
|
20240328,143300,893991500,22650,22650,22650,22650,0
|
|
20240328,143200,893991500,22650,22650,22650,22600,45
|
|
20240328,143100,892974000,22600,22650,22650,22600,692
|
|
20240328,143000,877333050,22750,22750,22750,22750,0
|
|
20240328,142900,877333050,22750,22650,22750,22650,31
|
|
20240328,142800,876629800,22700,22650,22700,22650,1335
|
|
20240328,142700,846326200,22650,22650,22650,22650,100
|
|
20240328,142600,844061200,22650,22650,22650,22650,69
|
|
20240328,142500,842498350,22600,22600,22600,22600,0
|
|
20240328,142400,842498350,22600,22600,22600,22600,0
|
|
20240328,142300,842498350,22600,22600,22600,22600,0
|
|
20240328,142200,842498350,22600,22650,22650,22600,7
|
|
20240328,142100,842339900,22650,22650,22650,22650,0
|
|
20240328,142000,842339900,22650,22650,22650,22650,0
|
|
20240328,141900,842339900,22650,22650,22650,22650,5
|
|
20240328,141800,842226650,22600,22600,22600,22600,1
|
|
20240328,141700,842204050,22600,22600,22600,22600,0
|
|
20240328,141600,842204050,22600,22650,22650,22600,52
|
|
20240328,141500,841026350,22600,22600,22600,22600,46
|
|
20240328,141400,839986750,22650,22650,22650,22650,50
|
|
20240328,141300,838854250,22600,22600,22600,22600,41
|
|
20240328,141200,837927650,22550,22550,22550,22550,0
|
|
20240328,141100,837927650,22550,22550,22550,22550,0
|
|
20240328,141000,837927650,22550,22550,22550,22550,61
|
|
20240328,140900,836552100,22650,22650,22650,22650,1
|
|
20240328,140800,836529450,22550,22550,22550,22550,19
|
|
20240328,140700,836101000,22650,22650,22650,22650,5
|
|
20240328,140600,835987750,22650,22600,22650,22600,358
|
|
20240328,140500,827893450,22650,22650,22650,22650,1
|
|
20240328,140400,827870800,22700,22700,22700,22700,0
|
|
20240328,140300,827870800,22700,22650,22700,22650,52
|
|
20240328,140200,826692900,22700,22700,22700,22700,23
|
|
20240328,140100,826170800,22700,22650,22700,22650,150
|
|
20240328,140000,822767450,22650,22650,22650,22650,4
|
|
20240328,135900,822676850,22550,22600,22600,22550,108
|
|
20240328,135800,820239200,22550,22550,22550,22550,0
|
|
20240328,135700,820239200,22550,22550,22550,22550,0
|
|
20240328,135600,820239200,22550,22550,22550,22550,62
|
|
20240328,135500,818841100,22600,22550,22600,22550,450
|
|
20240328,135400,808690550,22650,22600,22650,22600,262
|
|
20240328,135300,802769300,22650,22650,22650,22650,0
|
|
20240328,135200,802769300,22650,22650,22650,22650,544
|
|
20240328,135100,790447700,22750,22750,22750,22750,0
|
|
20240328,135000,790447700,22750,22700,22750,22700,18
|
|
20240328,134900,790039050,22750,22750,22750,22750,20
|
|
20240328,134800,789584050,22750,22750,22750,22650,166
|
|
20240328,134700,785813750,22750,22750,22750,22750,31
|
|
20240328,134600,785108500,22750,22750,22750,22750,0
|
|
20240328,134500,785108500,22750,22750,22750,22750,0
|
|
20240328,134400,785108500,22750,22750,22750,22650,158
|
|
20240328,134300,781529600,22650,22650,22650,22650,1
|
|
20240328,134200,781506950,22650,22650,22650,22650,0
|
|
20240328,134100,781506950,22650,22650,22650,22650,175
|
|
20240328,134000,777543200,22700,22700,22700,22700,7
|
|
20240328,133900,777384300,22700,22700,22700,22700,10
|
|
20240328,133800,777157300,22700,22700,22700,22700,447
|
|
20240328,133700,767010400,22650,22600,22650,22600,168
|
|
20240328,133600,763208350,22650,22650,22650,22650,0
|
|
20240328,133500,763208350,22650,22600,22650,22600,32
|
|
20240328,133400,762485100,22600,22600,22600,22600,1
|
|
20240328,133300,762462500,22550,22600,22600,22550,73
|
|
20240328,133200,760815800,22650,22650,22650,22650,15
|
|
20240328,133100,760476050,22650,22650,22650,22650,10
|
|
20240328,133000,760249550,22550,22550,22550,22550,1
|
|
20240328,132900,760227000,22550,22600,22600,22550,145
|
|
20240328,132800,756953200,22600,22600,22600,22600,67
|
|
20240328,132700,755439000,22600,22600,22600,22600,183
|
|
20240328,132600,751303200,22600,22600,22600,22600,709
|
|
20240328,132500,735279800,22600,22600,22600,22600,1
|
|
20240328,132400,735257200,22600,22600,22600,22600,71
|
|
20240328,132300,733652600,22600,22600,22600,22600,0
|
|
20240328,132200,733652600,22600,22650,22650,22600,416
|
|
20240328,132100,724250850,22650,22650,22650,22650,1
|
|
20240328,132000,724228200,22650,22650,22650,22650,25
|
|
20240328,131900,723661950,22650,22650,22650,22650,26
|
|
20240328,131800,723073050,22600,22600,22600,22600,62
|
|
20240328,131700,721671850,22600,22600,22600,22600,123
|
|
20240328,131600,718892050,22600,22650,22650,22600,510
|
|
20240328,131500,707365550,22650,22650,22650,22650,338
|
|
20240328,131400,699709850,22650,22650,22650,22650,63
|
|
20240328,131300,698282900,22700,22700,22700,22700,1
|
|
20240328,131200,698260200,22700,22700,22700,22700,30
|
|
20240328,131100,697579200,22700,22650,22700,22650,63
|
|
20240328,131000,696152200,22650,22650,22650,22650,0
|
|
20240328,130900,696152200,22650,22650,22650,22650,0
|
|
20240328,130800,696152200,22650,22650,22650,22650,100
|
|
20240328,130700,693887200,22650,22650,22650,22650,63
|
|
20240328,130600,692460250,22700,22700,22700,22700,4
|
|
20240328,130500,692369450,22700,22650,22700,22650,30
|
|
20240328,130400,691689200,22700,22700,22700,22700,1
|
|
20240328,130300,691666500,22650,22650,22650,22650,62
|
|
20240328,130200,690262200,22700,22700,22700,22700,56
|
|
20240328,130100,688991000,22700,22700,22700,22700,200
|
|
20240328,130000,684451000,22700,22700,22700,22700,7
|
|
20240328,125900,684292100,22650,22650,22650,22650,74
|
|
20240328,125800,682616000,22700,22650,22700,22650,514
|
|
20240328,125700,670973850,22650,22650,22650,22650,291
|
|
20240328,125600,664382700,22650,22700,22700,22650,85
|
|
20240328,125500,662456300,22650,22650,22650,22650,50
|
|
20240328,125400,661323800,22650,22650,22650,22650,0
|
|
20240328,125300,661323800,22650,22650,22650,22650,0
|
|
20240328,125200,661323800,22650,22650,22650,22650,63
|
|
20240328,125100,659896850,22700,22700,22700,22700,0
|
|
20240328,125000,659896850,22700,22700,22700,22700,6
|
|
20240328,124900,659760650,22650,22650,22650,22650,10
|
|
20240328,124800,659534150,22650,22650,22650,22650,52
|
|
20240328,124700,658356350,22650,22650,22650,22650,0
|
|
20240328,124600,658356350,22650,22650,22650,22650,50
|
|
20240328,124500,657223850,22650,22650,22650,22650,20
|
|
20240328,124400,656770850,22650,22650,22650,22650,133
|
|
20240328,124300,653758400,22650,22700,22700,22650,785
|
|
20240328,124200,635975200,22700,22700,22700,22700,0
|
|
20240328,124100,635975200,22700,22650,22700,22650,65
|
|
20240328,124000,634502800,22650,22700,22700,22650,147
|
|
20240328,123900,631170500,22700,22700,22700,22700,0
|
|
20240328,123800,631170500,22700,22700,22700,22700,1
|
|
20240328,123700,631147800,22700,22700,22700,22700,63
|
|
20240328,123600,629717700,22700,22700,22700,22700,4
|
|
20240328,123500,629626900,22800,22800,22800,22800,0
|
|
20240328,123400,629626900,22800,22800,22800,22800,0
|
|
20240328,123300,629626900,22800,22700,22800,22650,181
|
|
20240328,123200,625521200,22700,22700,22700,22700,155
|
|
20240328,123100,622002700,22700,22750,22750,22700,24
|
|
20240328,123000,621457700,22750,22750,22800,22750,22
|
|
20240328,122900,620957100,22700,22700,22700,22700,63
|
|
20240328,122800,619527000,22750,22700,22750,22700,56
|
|
20240328,122700,618253800,22800,22700,22800,22700,263
|
|
20240328,122600,612283300,22700,22700,22800,22700,535
|
|
20240328,122500,600130650,22750,22750,22750,22750,0
|
|
20240328,122400,600130650,22750,22750,22750,22750,0
|
|
20240328,122300,600130650,22750,22750,22750,22750,0
|
|
20240328,122200,600130650,22750,22700,22750,22700,83
|
|
20240328,122100,598245550,22750,22750,22750,22750,3
|
|
20240328,122000,598177300,22700,22700,22700,22700,0
|
|
20240328,121900,598177300,22700,22700,22700,22700,0
|
|
20240328,121800,598177300,22700,22700,22750,22700,555
|
|
20240328,121700,585578500,22750,22750,22750,22750,7
|
|
20240328,121600,585419250,22850,22750,22850,22700,563
|
|
20240328,121500,572623250,22750,22750,22750,22750,0
|
|
20240328,121400,572623250,22750,22750,22750,22750,63
|
|
20240328,121300,571190000,22800,22800,22800,22800,38
|
|
20240328,121200,570323600,22800,22800,22800,22800,5
|
|
20240328,121100,570209600,22800,22800,22800,22750,327
|
|
20240328,121000,562768150,22800,22800,22800,22800,5
|
|
20240328,120900,562654150,22850,22850,22850,22850,10
|
|
20240328,120800,562425650,22850,22850,22850,22800,25
|
|
20240328,120700,561854750,22800,22800,22800,22800,230
|
|
20240328,120600,556610750,22800,22800,22800,22800,97
|
|
20240328,120500,554399150,22800,22800,22800,22800,20
|
|
20240328,120400,553943150,22800,22800,22800,22800,0
|
|
20240328,120300,553943150,22800,22850,22850,22800,78
|
|
20240328,120200,552163950,22900,22850,22900,22850,9
|
|
20240328,120100,551958150,22900,22900,22900,22900,4
|
|
20240328,120000,551866550,22800,22800,22800,22800,0
|
|
20240328,115900,551866550,22800,22850,22850,22800,69
|
|
20240328,115800,550293050,22850,22900,22900,22850,45
|
|
20240328,115700,549264750,22900,22900,22900,22900,0
|
|
20240328,115600,549264750,22900,22850,22900,22850,99
|
|
20240328,115500,547002550,22900,22950,22950,22850,413
|
|
20240328,115400,537560200,22850,22850,22850,22850,0
|
|
20240328,115300,537560200,22850,22850,22850,22850,0
|
|
20240328,115200,537560200,22850,22850,22850,22850,63
|
|
20240328,115100,536120650,22900,22900,22900,22900,0
|
|
20240328,115000,536120650,22900,22900,22900,22900,80
|
|
20240328,114900,534288650,22900,22900,22900,22900,1
|
|
20240328,114800,534265750,22900,22900,22900,22900,16
|
|
20240328,114700,533899350,22950,22950,22950,22950,0
|
|
20240328,114600,533899350,22950,22950,22950,22950,0
|
|
20240328,114500,533899350,22950,22850,22950,22850,57
|
|
20240328,114400,532596700,22850,22900,22900,22850,267
|
|
20240328,114300,526485550,23000,23000,23000,23000,0
|
|
20240328,114200,526485550,23000,22900,23000,22900,186
|
|
20240328,114100,522218250,22900,22900,22900,22900,12
|
|
20240328,114000,521943450,22950,22900,22950,22900,76
|
|
20240328,113900,520202600,22900,22900,22900,22900,0
|
|
20240328,113800,520202600,22900,22900,22900,22900,0
|
|
20240328,113700,520202600,22900,22850,22900,22850,210
|
|
20240328,113600,515403600,22900,22800,22900,22800,156
|
|
20240328,113500,511831400,22800,22800,22800,22800,0
|
|
20240328,113400,511831400,22800,22800,22800,22800,0
|
|
20240328,113300,511831400,22800,22800,22800,22800,82
|
|
20240328,113200,509961800,22900,22900,22900,22900,3
|
|
20240328,113100,509893100,22900,22900,22900,22900,0
|
|
20240328,113000,509893100,22900,22850,22900,22850,32
|
|
20240328,112900,509161800,22850,22850,22850,22850,50
|
|
20240328,112800,508019300,22850,22850,22850,22800,800
|
|
20240328,112700,489763450,22850,22850,22850,22850,1
|
|
20240328,112600,489740600,22900,22900,22900,22900,71
|
|
20240328,112500,488114700,22900,22950,22950,22850,529
|
|
20240328,112400,476000750,22850,22850,22850,22850,0
|
|
20240328,112300,476000750,22850,22850,22850,22850,10
|
|
20240328,112200,475772250,22900,22900,22900,22850,115
|
|
20240328,112100,473141900,22850,22850,22850,22850,14
|
|
20240328,112000,472822000,22950,22900,22950,22900,53
|
|
20240328,111900,471607850,22850,22850,22850,22850,310
|
|
20240328,111800,464524350,22850,22800,22850,22800,138
|
|
20240328,111700,461374150,22800,22800,22800,22800,517
|
|
20240328,111600,449586550,22800,22800,22800,22800,0
|
|
20240328,111500,449586550,22800,22800,22800,22800,1
|
|
20240328,111400,449563750,22800,22850,22850,22800,78
|
|
20240328,111300,447784600,22850,22850,22850,22850,10
|
|
20240328,111200,447556100,22850,22800,22850,22800,16
|
|
20240328,111100,447190800,22800,22850,22850,22800,2
|
|
20240328,111000,447145150,22850,22850,22850,22850,40
|
|
20240328,110900,446231150,22850,22850,22850,22850,0
|
|
20240328,110800,446231150,22850,22850,22850,22850,21
|
|
20240328,110700,445751300,22800,22850,22850,22800,167
|
|
20240328,110600,441935400,22900,22900,22900,22900,0
|
|
20240328,110500,441935400,22900,22900,22900,22900,1
|
|
20240328,110400,441912500,22950,22950,22950,22950,0
|
|
20240328,110300,441912500,22950,22850,22950,22850,63
|
|
20240328,110200,440472850,22900,22900,22900,22900,1
|
|
20240328,110100,440449950,22850,22850,22850,22850,0
|
|
20240328,110000,440449950,22850,22850,22850,22850,50
|
|
20240328,105900,439307450,22850,22850,22850,22850,76
|
|
20240328,105800,437570850,22850,22900,22900,22850,1825
|
|
20240328,105700,395841600,22900,22900,22900,22900,1
|
|
20240328,105600,395818700,22950,22950,22950,22900,1111
|
|
20240328,105500,370373000,23000,23000,23000,23000,100
|
|
20240328,105400,368073000,23000,22900,23000,22900,8
|
|
20240328,105300,367889300,22950,22950,22950,22950,1
|
|
20240328,105200,367866350,22950,22950,22950,22950,64
|
|
20240328,105100,366397550,23000,23000,23000,23000,0
|
|
20240328,105000,366397550,23000,23000,23000,23000,0
|
|
20240328,104900,366397550,23000,23000,23000,23000,3
|
|
20240328,104800,366328550,23000,22900,23000,22900,64
|
|
20240328,104700,364862750,22900,22900,22950,22900,26
|
|
20240328,104600,364267300,22950,22950,22950,22950,1
|
|
20240328,104500,364244350,22950,22950,22950,22950,0
|
|
20240328,104400,364244350,22950,22950,22950,22950,61
|
|
20240328,104300,362844400,23000,23000,23000,23000,0
|
|
20240328,104200,362844400,23000,23000,23000,23000,1
|
|
20240328,104100,362821400,22950,22950,22950,22950,62
|
|
20240328,104000,361398500,23000,23000,23000,23000,80
|
|
20240328,103900,359558500,23000,23000,23000,23000,5
|
|
20240328,103800,359443500,23000,23000,23000,23000,9
|
|
20240328,103700,359236500,22950,22950,22950,22950,293
|
|
20240328,103600,352512150,23000,23000,23000,23000,1
|
|
20240328,103500,352489150,22950,22950,22950,22950,0
|
|
20240328,103400,352489150,22950,22950,22950,22950,0
|
|
20240328,103300,352489150,22950,23000,23000,22950,63
|
|
20240328,103200,351043250,23000,23000,23000,23000,258
|
|
20240328,103100,345109250,23000,23000,23000,23000,141
|
|
20240328,103000,341866250,22950,22950,22950,22950,0
|
|
20240328,102900,341866250,22950,22950,22950,22950,63
|
|
20240328,102800,340420400,22900,22950,22950,22900,49
|
|
20240328,102700,339296500,22900,22900,22900,22900,100
|
|
20240328,102600,337006500,22900,22900,22900,22900,82
|
|
20240328,102500,335128700,22950,22950,22950,22950,146
|
|
20240328,102400,331778000,22950,22900,22950,22900,12
|
|
20240328,102300,331502750,22900,22900,22900,22900,0
|
|
20240328,102200,331502750,22900,22900,22900,22900,63
|
|
20240328,102100,330060050,22900,22900,22900,22900,350
|
|
20240328,102000,322045050,22950,22950,22950,22950,52
|
|
20240328,101900,320851650,22900,22950,22950,22900,107
|
|
20240328,101800,318399750,22950,23000,23000,22950,72
|
|
20240328,101700,316746850,22950,22950,22950,22950,1
|
|
20240328,101600,316723900,22950,22950,22950,22950,166
|
|
20240328,101500,312914200,22950,22950,22950,22950,475
|
|
20240328,101400,302012950,22950,22950,22950,22950,63
|
|
20240328,101300,300567100,23000,23000,23000,23000,0
|
|
20240328,101200,300567100,23000,23000,23000,23000,0
|
|
20240328,101100,300567100,23000,22950,23000,22950,72
|
|
20240328,101000,298914200,22950,22950,22950,22950,1
|
|
20240328,100900,298891250,22950,22950,22950,22950,306
|
|
20240328,100800,291868550,23000,23000,23000,22950,4
|
|
20240328,100700,291776600,23000,23000,23000,23000,87
|
|
20240328,100600,289775600,23000,23000,23000,23000,400
|
|
20240328,100500,280575600,23000,23000,23000,23000,0
|
|
20240328,100400,280575600,23000,23000,23000,23000,0
|
|
20240328,100300,280575600,23000,23000,23000,23000,72
|
|
20240328,100200,278919600,23000,23000,23000,23000,0
|
|
20240328,100100,278919600,23000,23000,23000,23000,0
|
|
20240328,100000,278919600,23000,23200,23200,23000,525
|
|
20240328,095900,266844400,23000,23150,23150,23000,73
|
|
20240328,095800,265163900,23150,23150,23150,23150,261
|
|
20240328,095700,259121750,23150,23150,23150,23150,25
|
|
20240328,095600,258543000,23150,23000,23150,23000,64
|
|
20240328,095500,257070700,23150,23150,23150,23150,1
|
|
20240328,095400,257047550,23200,23200,23200,23200,0
|
|
20240328,095300,257047550,23200,23150,23200,23000,84
|
|
20240328,095200,255103150,23200,23050,23200,23050,674
|
|
20240328,095100,239502200,23050,23000,23050,23000,5
|
|
20240328,095000,239387100,22900,22950,22950,22900,54
|
|
20240328,094900,238150250,22900,22900,22900,22900,65
|
|
20240328,094800,236661750,22900,22900,22900,22900,82
|
|
20240328,094700,234783950,22900,22900,22900,22900,1
|
|
20240328,094600,234761050,22900,22900,22900,22900,41
|
|
20240328,094500,233822150,22900,23000,23000,22900,9
|
|
20240328,094400,233615250,23000,23000,23000,23000,63
|
|
20240328,094300,232166250,23000,22850,23000,22850,18
|
|
20240328,094200,231752700,22850,22900,22900,22850,79
|
|
20240328,094100,229947250,22900,22850,22900,22850,67
|
|
20240328,094000,228416100,22850,23050,23050,22800,1610
|
|
20240328,093900,191503900,23150,23150,23150,23150,1
|
|
20240328,093800,191480750,23000,23050,23050,23000,100
|
|
20240328,093700,189179800,23000,23050,23050,23000,123
|
|
20240328,093600,186347800,23050,23050,23050,23050,24
|
|
20240328,093500,185794600,23000,23000,23000,23000,371
|
|
20240328,093400,177261600,23000,23050,23050,23000,801
|
|
20240328,093300,158838550,23000,23100,23100,23000,421
|
|
20240328,093200,149135300,23000,23000,23000,23000,0
|
|
20240328,093100,149135300,23000,23050,23050,23000,714
|
|
20240328,093000,132677900,23100,23100,23100,23100,0
|
|
20240328,092900,132677900,23100,23100,23100,23100,110
|
|
20240328,092800,130136900,23100,23150,23150,23100,53
|
|
20240328,092700,128912350,23150,23150,23150,23100,107
|
|
20240328,092600,126440450,23150,23150,23150,23150,50
|
|
20240328,092500,125282950,23200,23200,23200,23200,200
|
|
20240328,092400,120642950,23050,23150,23150,23050,284
|
|
20240328,092300,114091900,23150,23150,23150,23150,49
|
|
20240328,092200,112957550,23150,23150,23150,23150,14
|
|
20240328,092100,112633450,23150,23100,23250,23100,46
|
|
20240328,092000,111570500,23100,23200,23200,23100,14
|
|
20240328,091900,111247000,23050,23150,23150,23050,423
|
|
20240328,091800,101485550,23100,23100,23100,23100,62
|
|
20240328,091700,100053350,23150,23200,23200,23150,306
|
|
20240328,091600,92964750,23150,23150,23150,23150,137
|
|
20240328,091500,89793200,23150,23150,23150,23100,109
|
|
20240328,091400,87271300,23150,23300,23300,23100,786
|
|
20240328,091300,69050350,23300,23300,23300,23300,0
|
|
20240328,091200,69050350,23300,23300,23300,23300,50
|
|
20240328,091100,67885350,23300,23350,23350,23300,332
|
|
20240328,091000,60148750,23300,23300,23300,23300,0
|
|
20240328,090900,60148750,23300,23300,23300,23300,4
|
|
20240328,090800,60055550,23300,23300,23300,23300,5
|
|
20240328,090700,59939050,23300,23300,23300,23300,163
|
|
20240328,090600,56141150,23400,23300,23400,23300,404
|
|
20240328,090500,46696550,23300,23300,23300,23300,24
|
|
20240328,090400,46137350,23400,23400,23400,23400,0
|
|
20240328,090300,46137350,23400,23500,23500,23400,322
|
|
20240328,090200,38580150,23500,23600,23600,23500,188
|
|
20240328,090100,34143450,23600,23550,23600,23550,506
|
|
20240328,090000,22214650,23550,23400,23550,23400,946
|