610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190700,825668300,23900,23900,23900,23900,1463
|
|
20240328,190600,825668300,23900,23900,23900,23900,0
|
|
20240328,190500,825668300,23900,23900,23900,23900,0
|
|
20240328,190400,825668300,23900,23900,23900,23900,0
|
|
20240328,190300,825668300,23900,23900,23900,23900,0
|
|
20240328,190200,825668300,23900,23900,23900,23900,0
|
|
20240328,190100,825668300,23900,23900,23900,23900,0
|
|
20240328,190000,825668300,23900,23900,23900,23900,0
|
|
20240328,185900,825668300,23900,23900,23900,23900,0
|
|
20240328,185800,825668300,23900,23900,23900,23900,0
|
|
20240328,185700,825668300,23900,23900,23900,23900,0
|
|
20240328,185600,825668300,23900,23900,23900,23900,0
|
|
20240328,185500,825668300,23900,23900,23900,23900,0
|
|
20240328,185400,825668300,23900,23900,23900,23900,0
|
|
20240328,185300,825668300,23900,23900,23900,23900,0
|
|
20240328,185200,825668300,23900,23900,23900,23900,0
|
|
20240328,185100,825668300,23900,23900,23900,23900,0
|
|
20240328,185000,825668300,23900,23900,23900,23900,0
|
|
20240328,184900,825668300,23900,23900,23900,23900,0
|
|
20240328,184800,825668300,23900,23900,23900,23900,0
|
|
20240328,184700,825668300,23900,23900,23900,23900,0
|
|
20240328,184600,825668300,23900,23900,23900,23900,0
|
|
20240328,184500,825668300,23900,23900,23900,23900,0
|
|
20240328,184400,825668300,23900,23900,23900,23900,0
|
|
20240328,184300,825668300,23900,23900,23900,23900,0
|
|
20240328,184200,825668300,23900,23900,23900,23900,0
|
|
20240328,184100,825668300,23900,23900,23900,23900,0
|
|
20240328,184000,825668300,23900,23900,23900,23900,0
|
|
20240328,183900,825668300,23900,23900,23900,23900,0
|
|
20240328,183800,825668300,23900,23900,23900,23900,0
|
|
20240328,183700,825668300,23900,23900,23900,23900,1463
|
|
20240328,183600,825668300,23900,23900,23900,23900,0
|
|
20240328,183500,825668300,23900,23900,23900,23900,0
|
|
20240328,183400,825668300,23900,23900,23900,23900,0
|
|
20240328,183300,825668300,23900,23900,23900,23900,0
|
|
20240328,183200,825668300,23900,23900,23900,23900,0
|
|
20240328,183100,825668300,23900,23900,23900,23900,0
|
|
20240328,183000,825668300,23900,23900,23900,23900,0
|
|
20240328,182900,825668300,23900,23900,23900,23900,0
|
|
20240328,182800,825668300,23900,23900,23900,23900,0
|
|
20240328,182700,825668300,23900,23900,23900,23900,0
|
|
20240328,182600,825668300,23900,23900,23900,23900,0
|
|
20240328,182500,825668300,23900,23900,23900,23900,0
|
|
20240328,182400,825668300,23900,23900,23900,23900,0
|
|
20240328,182300,825668300,23900,23900,23900,23900,0
|
|
20240328,182200,825668300,23900,23900,23900,23900,0
|
|
20240328,182100,825668300,23900,23900,23900,23900,0
|
|
20240328,182000,825668300,23900,23900,23900,23900,0
|
|
20240328,181900,825668300,23900,23900,23900,23900,0
|
|
20240328,181800,825668300,23900,23900,23900,23900,0
|
|
20240328,181700,825668300,23900,23900,23900,23900,0
|
|
20240328,181600,825668300,23900,23900,23900,23900,0
|
|
20240328,181500,825668300,23900,23900,23900,23900,0
|
|
20240328,181400,825668300,23900,23900,23900,23900,0
|
|
20240328,181300,825668300,23900,23900,23900,23900,0
|
|
20240328,181200,825668300,23900,23900,23900,23900,0
|
|
20240328,181100,825668300,23900,23900,23900,23900,0
|
|
20240328,181000,825668300,23900,23900,23900,23900,0
|
|
20240328,180900,825668300,23900,23900,23900,23900,0
|
|
20240328,180800,825668300,23900,23900,23900,23900,0
|
|
20240328,180700,825668300,23900,23900,23900,23900,1463
|
|
20240328,180600,825668300,23900,23900,23900,23900,0
|
|
20240328,180500,825668300,23900,23900,23900,23900,0
|
|
20240328,180400,825668300,23900,23900,23900,23900,0
|
|
20240328,180300,825668300,23900,23900,23900,23900,0
|
|
20240328,180200,825668300,23900,23900,23900,23900,0
|
|
20240328,180100,825668300,23900,23900,23900,23900,0
|
|
20240328,180000,825668300,23900,23900,23900,23900,0
|
|
20240328,175900,825668300,23900,23900,23900,23900,0
|
|
20240328,175800,825668300,23900,23900,23900,23900,0
|
|
20240328,175700,825668300,23900,23900,23900,23900,0
|
|
20240328,175600,825668300,23900,23900,23900,23900,0
|
|
20240328,175500,825668300,23900,23900,23900,23900,0
|
|
20240328,175400,825668300,23900,23900,23900,23900,0
|
|
20240328,175300,825668300,23900,23900,23900,23900,0
|
|
20240328,175200,825668300,23900,23900,23900,23900,0
|
|
20240328,175100,825668300,23900,23900,23900,23900,0
|
|
20240328,175000,825668300,23900,23900,23900,23900,0
|
|
20240328,174900,825668300,23900,23900,23900,23900,0
|
|
20240328,174800,825668300,23900,23900,23900,23900,0
|
|
20240328,174700,825668300,23900,23900,23900,23900,0
|
|
20240328,174600,825668300,23900,23900,23900,23900,0
|
|
20240328,174500,825668300,23900,23900,23900,23900,0
|
|
20240328,174400,825668300,23900,23900,23900,23900,0
|
|
20240328,174300,825668300,23900,23900,23900,23900,0
|
|
20240328,174200,825668300,23900,23900,23900,23900,0
|
|
20240328,174100,825668300,23900,23900,23900,23900,0
|
|
20240328,174000,825668300,23900,23900,23900,23900,0
|
|
20240328,173900,825668300,23900,23900,23900,23900,0
|
|
20240328,173800,825668300,23900,23900,23900,23900,0
|
|
20240328,173700,825668300,23900,23900,23900,23900,1463
|
|
20240328,173600,825668300,23900,23900,23900,23900,0
|
|
20240328,173500,825668300,23900,23900,23900,23900,0
|
|
20240328,173400,825668300,23900,23900,23900,23900,0
|
|
20240328,173300,825668300,23900,23900,23900,23900,0
|
|
20240328,173200,825668300,23900,23900,23900,23900,0
|
|
20240328,173100,825668300,23900,23900,23900,23900,0
|
|
20240328,173000,825668300,23900,23900,23900,23900,0
|
|
20240328,172900,825668300,23900,23900,23900,23900,0
|
|
20240328,172800,825668300,23900,23900,23900,23900,0
|
|
20240328,172700,825668300,23900,23900,23900,23900,0
|
|
20240328,172600,825668300,23900,23900,23900,23900,0
|
|
20240328,172500,825668300,23900,23900,23900,23900,0
|
|
20240328,172400,825668300,23900,23900,23900,23900,0
|
|
20240328,172300,825668300,23900,23900,23900,23900,0
|
|
20240328,172200,825668300,23900,23900,23900,23900,0
|
|
20240328,172100,825668300,23900,23900,23900,23900,0
|
|
20240328,172000,825668300,23900,23900,23900,23900,0
|
|
20240328,171900,825668300,23900,23900,23900,23900,0
|
|
20240328,171800,825668300,23900,23900,23900,23900,0
|
|
20240328,171700,825668300,23900,23900,23900,23900,0
|
|
20240328,171600,825668300,23900,23900,23900,23900,0
|
|
20240328,171500,825668300,23900,23900,23900,23900,0
|
|
20240328,171400,825668300,23900,23900,23900,23900,0
|
|
20240328,171300,825668300,23900,23900,23900,23900,0
|
|
20240328,171200,825668300,23900,23900,23900,23900,0
|
|
20240328,171100,825668300,23900,23900,23900,23900,0
|
|
20240328,171000,825668300,23900,23900,23900,23900,0
|
|
20240328,170900,825668300,23900,23900,23900,23900,0
|
|
20240328,170800,825668300,23900,23900,23900,23900,0
|
|
20240328,170700,825668300,23900,23900,23900,23900,1463
|
|
20240328,170600,825668300,23900,23900,23900,23900,0
|
|
20240328,170500,825668300,23900,23900,23900,23900,0
|
|
20240328,170400,825668300,23900,23900,23900,23900,0
|
|
20240328,170300,825668300,23900,23900,23900,23900,0
|
|
20240328,170200,825668300,23900,23900,23900,23900,0
|
|
20240328,170100,825668300,23900,23900,23900,23900,0
|
|
20240328,170000,825668300,23900,23900,23900,23900,0
|
|
20240328,165900,825668300,23900,23900,23900,23900,0
|
|
20240328,165800,825668300,23900,23900,23900,23900,0
|
|
20240328,165700,825668300,23900,23900,23900,23900,0
|
|
20240328,165600,825668300,23900,23900,23900,23900,0
|
|
20240328,165500,825668300,23900,23900,23900,23900,0
|
|
20240328,165400,825668300,23900,23900,23900,23900,0
|
|
20240328,165300,825668300,23900,23900,23900,23900,0
|
|
20240328,165200,825668300,23900,23900,23900,23900,0
|
|
20240328,165100,825668300,23900,23900,23900,23900,0
|
|
20240328,165000,825668300,23900,23900,23900,23900,0
|
|
20240328,164900,825668300,23900,23900,23900,23900,0
|
|
20240328,164800,825668300,23900,23900,23900,23900,0
|
|
20240328,164700,825668300,23900,23900,23900,23900,0
|
|
20240328,164600,825668300,23900,23900,23900,23900,0
|
|
20240328,164500,825668300,23900,23900,23900,23900,0
|
|
20240328,164400,825668300,23900,23900,23900,23900,0
|
|
20240328,164300,825668300,23900,23900,23900,23900,0
|
|
20240328,164200,825668300,23900,23900,23900,23900,0
|
|
20240328,164100,825668300,23900,23900,23900,23900,0
|
|
20240328,164000,825668300,23900,23900,23900,23900,0
|
|
20240328,163900,825668300,23900,23900,23900,23900,0
|
|
20240328,163800,825668300,23900,23900,23900,23900,0
|
|
20240328,163700,825668300,23900,23900,23900,23900,1463
|
|
20240328,163600,825668300,23900,23900,23900,23900,0
|
|
20240328,163500,825668300,23900,23900,23900,23900,0
|
|
20240328,163400,825668300,23900,23900,23900,23900,0
|
|
20240328,163300,825668300,23900,23900,23900,23900,0
|
|
20240328,163200,825668300,23900,23900,23900,23900,0
|
|
20240328,163100,825668300,23900,23900,23900,23900,0
|
|
20240328,163000,825668300,23900,23900,23900,23900,0
|
|
20240328,162900,825668300,23900,23900,23900,23900,0
|
|
20240328,162800,825668300,23900,23900,23900,23900,0
|
|
20240328,162700,825668300,23900,23900,23900,23900,0
|
|
20240328,162600,825668300,23900,23900,23900,23900,0
|
|
20240328,162500,825668300,23900,23900,23900,23900,0
|
|
20240328,162400,825668300,23900,23900,23900,23900,0
|
|
20240328,162300,825668300,23900,23900,23900,23900,0
|
|
20240328,162200,825668300,23900,23900,23900,23900,0
|
|
20240328,162100,825668300,23900,23900,23900,23900,0
|
|
20240328,162000,825668300,23900,23900,23900,23900,0
|
|
20240328,161900,825668300,23900,23900,23900,23900,0
|
|
20240328,161800,825668300,23900,23900,23900,23900,0
|
|
20240328,161700,825668300,23900,23900,23900,23900,0
|
|
20240328,161600,825668300,23900,23900,23900,23900,0
|
|
20240328,161500,825668300,23900,23900,23900,23900,0
|
|
20240328,161400,825668300,23900,23900,23900,23900,0
|
|
20240328,161300,825668300,23900,23900,23900,23900,0
|
|
20240328,161200,825668300,23900,23900,23900,23900,0
|
|
20240328,161100,825668300,23900,23900,23900,23900,0
|
|
20240328,161000,825668300,23900,23900,23900,23900,0
|
|
20240328,160900,825668300,23900,23900,23900,23900,0
|
|
20240328,160800,825668300,23900,23900,23900,23900,0
|
|
20240328,160700,825668300,23900,23900,23900,23900,1463
|
|
20240328,160600,825668300,23900,23900,23900,23900,0
|
|
20240328,160500,825668300,23900,23900,23900,23900,0
|
|
20240328,160400,825668300,23900,23900,23900,23900,0
|
|
20240328,160300,825668300,23900,23900,23900,23900,0
|
|
20240328,160200,825668300,23900,23900,23900,23900,0
|
|
20240328,160100,825668300,23900,23900,23900,23900,0
|
|
20240328,160000,825668300,23900,23900,23900,23900,0
|
|
20240328,155900,825668300,23900,23900,23900,23900,0
|
|
20240328,155800,825668300,23900,23900,23900,23900,0
|
|
20240328,155700,825668300,23900,23900,23900,23900,0
|
|
20240328,155600,825668300,23900,23900,23900,23900,0
|
|
20240328,155500,825668300,23900,23900,23900,23900,0
|
|
20240328,155400,825668300,23900,23900,23900,23900,0
|
|
20240328,155300,825668300,23900,23900,23900,23900,0
|
|
20240328,155200,825668300,23900,23900,23900,23900,0
|
|
20240328,155100,825668300,23900,23900,23900,23900,0
|
|
20240328,155000,825668300,23900,23900,23900,23900,0
|
|
20240328,154900,825668300,23900,23900,23900,23900,0
|
|
20240328,154800,825668300,23900,23900,23900,23900,0
|
|
20240328,154700,825668300,23900,23900,23900,23900,0
|
|
20240328,154600,825668300,23900,23900,23900,23900,0
|
|
20240328,154500,825668300,23900,23900,23900,23900,0
|
|
20240328,154400,825668300,23900,23900,23900,23900,0
|
|
20240328,154300,825668300,23900,23900,23900,23900,0
|
|
20240328,154200,825668300,23900,23900,23900,23900,0
|
|
20240328,154100,825668300,23900,23900,23900,23900,0
|
|
20240328,154000,825668300,23900,23900,23900,23900,0
|
|
20240328,153900,825668300,23900,23900,23900,23900,0
|
|
20240328,153800,825668300,23900,23900,23900,23900,0
|
|
20240328,153700,825668300,23900,23900,23900,23900,1463
|
|
20240328,153600,825668300,23900,23900,23900,23900,0
|
|
20240328,153500,825668300,23900,23900,23900,23900,0
|
|
20240328,153400,825668300,23900,23900,23900,23900,0
|
|
20240328,153300,825668300,23900,23900,23900,23900,0
|
|
20240328,153200,825668300,23900,23900,23900,23900,0
|
|
20240328,153100,825668300,23900,23900,23900,23900,0
|
|
20240328,153000,825668300,23900,23900,23900,23900,1463
|
|
20240328,152900,790702600,23950,23950,23950,23950,0
|
|
20240328,152800,790702600,23950,23950,23950,23950,0
|
|
20240328,152700,790702600,23950,23950,23950,23950,0
|
|
20240328,152600,790702600,23950,23950,23950,23950,0
|
|
20240328,152500,790702600,23950,23950,23950,23950,0
|
|
20240328,152400,790702600,23950,23950,23950,23950,0
|
|
20240328,152300,790702600,23950,23950,23950,23950,0
|
|
20240328,152200,790702600,23950,23950,23950,23950,0
|
|
20240328,152100,790702600,23950,23950,23950,23950,0
|
|
20240328,152000,790702600,23950,23950,23950,23950,0
|
|
20240328,151900,790702600,23950,23950,24050,23950,13
|
|
20240328,151800,790391150,24050,23950,24050,23950,136
|
|
20240328,151700,787125350,23950,24000,24050,23950,474
|
|
20240328,151600,775749000,24000,23950,24000,23950,15
|
|
20240328,151500,775389600,24000,23950,24000,23950,3
|
|
20240328,151400,775317700,24050,24000,24050,23950,168
|
|
20240328,151300,771293950,23950,23950,23950,23950,200
|
|
20240328,151200,766503950,24000,23950,24000,23950,11
|
|
20240328,151100,766240450,24000,24000,24000,24000,37
|
|
20240328,151000,765352450,24000,24000,24000,24000,52
|
|
20240328,150900,764104450,23900,23900,24000,23900,29
|
|
20240328,150800,763410550,23950,24000,24000,23950,2
|
|
20240328,150700,763362600,23950,24050,24050,23900,393
|
|
20240328,150600,753965800,24100,24100,24100,24100,0
|
|
20240328,150500,753965800,24100,24050,24100,23850,4167
|
|
20240328,150400,654110350,24050,24050,24050,24050,0
|
|
20240328,150300,654110350,24050,24050,24050,24050,0
|
|
20240328,150200,654110350,24050,24050,24100,24050,159
|
|
20240328,150100,650283050,24050,24100,24100,24050,998
|
|
20240328,150000,626280100,24100,24100,24100,24100,10
|
|
20240328,145900,626039100,24100,24100,24100,24100,4
|
|
20240328,145800,625942700,24100,24100,24100,24100,2
|
|
20240328,145700,625894500,24100,24100,24100,24100,0
|
|
20240328,145600,625894500,24100,24100,24100,24100,1
|
|
20240328,145500,625870400,24100,24100,24100,24100,8
|
|
20240328,145400,625677600,24100,24100,24100,24100,0
|
|
20240328,145300,625677600,24100,24100,24100,24100,0
|
|
20240328,145200,625677600,24100,24100,24100,24100,6
|
|
20240328,145100,625533000,24050,24050,24050,24050,0
|
|
20240328,145000,625533000,24050,24050,24050,24050,0
|
|
20240328,144900,625533000,24050,24050,24050,24050,1
|
|
20240328,144800,625508950,24100,24100,24100,24100,78
|
|
20240328,144700,623629150,24100,24100,24100,24100,0
|
|
20240328,144600,623629150,24100,24050,24100,24050,14
|
|
20240328,144500,623292350,24100,24100,24100,24100,1
|
|
20240328,144400,623268250,24050,24050,24050,24050,8
|
|
20240328,144300,623075850,24050,24050,24050,24050,0
|
|
20240328,144200,623075850,24050,24050,24050,24050,11
|
|
20240328,144100,622811300,24100,24100,24100,24100,23
|
|
20240328,144000,622257000,24050,24050,24050,24050,0
|
|
20240328,143900,622257000,24050,24050,24050,24050,0
|
|
20240328,143800,622257000,24050,24050,24050,24050,10
|
|
20240328,143700,622016500,24100,24100,24100,24100,0
|
|
20240328,143600,622016500,24100,24100,24100,24100,0
|
|
20240328,143500,622016500,24100,24100,24100,24100,0
|
|
20240328,143400,622016500,24100,24100,24100,24100,0
|
|
20240328,143300,622016500,24100,24100,24100,24100,11
|
|
20240328,143200,621751400,24100,24100,24100,24100,0
|
|
20240328,143100,621751400,24100,24100,24100,24100,17
|
|
20240328,143000,621341700,24100,24100,24100,24100,0
|
|
20240328,142900,621341700,24100,24100,24100,24100,10
|
|
20240328,142800,621100700,24050,24050,24050,24050,0
|
|
20240328,142700,621100700,24050,24050,24050,24050,3
|
|
20240328,142600,621028550,24100,24100,24100,24100,0
|
|
20240328,142500,621028550,24100,24100,24100,24100,0
|
|
20240328,142400,621028550,24100,24100,24100,24100,0
|
|
20240328,142300,621028550,24100,24100,24100,24100,0
|
|
20240328,142200,621028550,24100,24100,24100,24100,3
|
|
20240328,142100,620956250,24050,24050,24050,24050,0
|
|
20240328,142000,620956250,24050,24050,24050,24050,50
|
|
20240328,141900,619753750,24050,24050,24050,24050,0
|
|
20240328,141800,619753750,24050,24050,24050,24050,0
|
|
20240328,141700,619753750,24050,24050,24050,24050,0
|
|
20240328,141600,619753750,24050,24050,24050,24050,50
|
|
20240328,141500,618551250,24050,24100,24100,24050,115
|
|
20240328,141400,615785400,24050,24050,24050,24050,1
|
|
20240328,141300,615761350,24100,24100,24100,24050,84
|
|
20240328,141200,613737050,24100,24100,24100,24100,1
|
|
20240328,141100,613712950,24100,24150,24150,24100,116
|
|
20240328,141000,610917300,24150,24150,24150,24150,0
|
|
20240328,140900,610917300,24150,24150,24150,24150,45
|
|
20240328,140800,609830550,24100,24100,24100,24100,80
|
|
20240328,140700,607902550,24100,24100,24100,24100,50
|
|
20240328,140600,606697550,24200,24200,24200,24200,0
|
|
20240328,140500,606697550,24200,24200,24200,24200,0
|
|
20240328,140400,606697550,24200,24200,24200,24200,0
|
|
20240328,140300,606697550,24200,24200,24200,24200,0
|
|
20240328,140200,606697550,24200,24200,24200,24200,0
|
|
20240328,140100,606697550,24200,24200,24200,24200,44
|
|
20240328,140000,605632750,24200,24200,24200,24200,10
|
|
20240328,135900,605390750,24200,24200,24200,24200,15
|
|
20240328,135800,605027750,24200,24100,24200,24100,43
|
|
20240328,135700,603991350,24100,24100,24100,24100,0
|
|
20240328,135600,603991350,24100,24100,24100,24100,278
|
|
20240328,135500,597291550,24150,24150,24150,24150,0
|
|
20240328,135400,597291550,24150,24150,24150,24150,0
|
|
20240328,135300,597291550,24150,24150,24150,24150,8
|
|
20240328,135200,597098350,24200,24050,24200,24050,450
|
|
20240328,135100,586274650,24100,24100,24100,24100,746
|
|
20240328,135000,568296050,24100,24100,24100,24100,1
|
|
20240328,134900,568271950,24100,24100,24150,24100,19
|
|
20240328,134800,567813800,24150,24150,24200,24150,20
|
|
20240328,134700,567330750,24150,24150,24150,24150,20
|
|
20240328,134600,566847750,24150,24150,24150,24150,12
|
|
20240328,134500,566557950,24150,24150,24150,24150,2
|
|
20240328,134400,566509650,24200,24200,24200,24200,0
|
|
20240328,134300,566509650,24200,24200,24200,24200,0
|
|
20240328,134200,566509650,24200,24200,24200,24200,0
|
|
20240328,134100,566509650,24200,24200,24200,24200,0
|
|
20240328,134000,566509650,24200,24150,24200,24100,974
|
|
20240328,133900,542987000,24150,24150,24150,24150,0
|
|
20240328,133800,542987000,24150,24150,24150,24150,0
|
|
20240328,133700,542987000,24150,24150,24150,24150,315
|
|
20240328,133600,535379750,24150,24150,24150,24150,140
|
|
20240328,133500,531998750,24200,24200,24200,24200,0
|
|
20240328,133400,531998750,24200,24200,24200,24200,0
|
|
20240328,133300,531998750,24200,24200,24200,24200,0
|
|
20240328,133200,531998750,24200,24200,24200,24200,0
|
|
20240328,133100,531998750,24200,24200,24200,24200,1
|
|
20240328,133000,531974550,24150,24150,24150,24150,0
|
|
20240328,132900,531974550,24150,24150,24150,24150,0
|
|
20240328,132800,531974550,24150,24150,24150,24150,0
|
|
20240328,132700,531974550,24150,24150,24150,24150,0
|
|
20240328,132600,531974550,24150,24150,24150,24150,0
|
|
20240328,132500,531974550,24150,24150,24150,24150,88
|
|
20240328,132400,529849350,24200,24200,24200,24200,0
|
|
20240328,132300,529849350,24200,24200,24200,24200,0
|
|
20240328,132200,529849350,24200,24200,24200,24200,2
|
|
20240328,132100,529800950,24200,24200,24200,24200,3
|
|
20240328,132000,529728350,24200,24200,24200,24200,0
|
|
20240328,131900,529728350,24200,24200,24200,24200,0
|
|
20240328,131800,529728350,24200,24200,24200,24200,0
|
|
20240328,131700,529728350,24200,24200,24200,24200,0
|
|
20240328,131600,529728350,24200,24200,24200,24200,0
|
|
20240328,131500,529728350,24200,24200,24200,24200,0
|
|
20240328,131400,529728350,24200,24200,24200,24200,0
|
|
20240328,131300,529728350,24200,24200,24200,24200,0
|
|
20240328,131200,529728350,24200,24200,24200,24200,100
|
|
20240328,131100,527308350,24200,24200,24200,24200,1
|
|
20240328,131000,527284150,24250,24250,24250,24250,0
|
|
20240328,130900,527284150,24250,24250,24250,24250,0
|
|
20240328,130800,527284150,24250,24250,24250,24250,0
|
|
20240328,130700,527284150,24250,24250,24250,24250,0
|
|
20240328,130600,527284150,24250,24250,24250,24250,0
|
|
20240328,130500,527284150,24250,24250,24250,24250,0
|
|
20240328,130400,527284150,24250,24250,24250,24250,1
|
|
20240328,130300,527259900,24250,24200,24250,24200,306
|
|
20240328,130200,519854650,24250,24250,24250,24250,1
|
|
20240328,130100,519830400,24250,24250,24250,24250,0
|
|
20240328,130000,519830400,24250,24250,24250,24250,1
|
|
20240328,125900,519806150,24250,24250,24250,24250,1
|
|
20240328,125800,519781900,24150,24150,24150,24150,50
|
|
20240328,125700,518574400,24150,24150,24150,24150,0
|
|
20240328,125600,518574400,24150,24150,24150,24150,0
|
|
20240328,125500,518574400,24150,24150,24150,24150,10
|
|
20240328,125400,518332900,24150,24150,24150,24150,3
|
|
20240328,125300,518260450,24150,24150,24150,24150,0
|
|
20240328,125200,518260450,24150,24150,24150,24150,0
|
|
20240328,125100,518260450,24150,24150,24150,24150,0
|
|
20240328,125000,518260450,24150,24150,24150,24150,2
|
|
20240328,124900,518212150,24150,24150,24150,24150,0
|
|
20240328,124800,518212150,24150,24150,24150,24150,0
|
|
20240328,124700,518212150,24150,24150,24150,24150,0
|
|
20240328,124600,518212150,24150,24150,24150,24150,91
|
|
20240328,124500,516014500,24150,24200,24200,24150,2
|
|
20240328,124400,515966150,24200,24200,24200,24200,0
|
|
20240328,124300,515966150,24200,24250,24250,24200,2585
|
|
20240328,124200,453408950,24250,24250,24250,24250,0
|
|
20240328,124100,453408950,24250,24200,24250,24200,64
|
|
20240328,124000,451857000,24200,24200,24200,24200,1
|
|
20240328,123900,451832800,24250,24250,24250,24250,1
|
|
20240328,123800,451808550,24250,24250,24250,24250,2
|
|
20240328,123700,451760050,24250,24250,24250,24250,20
|
|
20240328,123600,451275050,24250,24250,24250,24250,1
|
|
20240328,123500,451250800,24250,24250,24250,24250,54
|
|
20240328,123400,449941300,24250,24250,24250,24250,1
|
|
20240328,123300,449917050,24250,24250,24250,24250,1
|
|
20240328,123200,449892800,24250,24250,24250,24250,0
|
|
20240328,123100,449892800,24250,24250,24250,24250,1
|
|
20240328,123000,449868550,24250,24250,24250,24250,0
|
|
20240328,122900,449868550,24250,24250,24250,24250,0
|
|
20240328,122800,449868550,24250,24250,24250,24250,0
|
|
20240328,122700,449868550,24250,24250,24250,24250,0
|
|
20240328,122600,449868550,24250,24250,24250,24250,1
|
|
20240328,122500,449844300,24250,24250,24250,24250,10
|
|
20240328,122400,449601800,24200,24200,24200,24200,0
|
|
20240328,122300,449601800,24200,24200,24200,24200,0
|
|
20240328,122200,449601800,24200,24200,24200,24200,0
|
|
20240328,122100,449601800,24200,24200,24200,24200,0
|
|
20240328,122000,449601800,24200,24250,24250,24200,32
|
|
20240328,121900,448826300,24250,24250,24250,24250,12
|
|
20240328,121800,448535300,24250,24250,24250,24250,0
|
|
20240328,121700,448535300,24250,24250,24250,24250,100
|
|
20240328,121600,446110300,24250,24250,24250,24250,20
|
|
20240328,121500,445625300,24250,24250,24250,24250,4
|
|
20240328,121400,445528300,24200,24200,24200,24200,0
|
|
20240328,121300,445528300,24200,24200,24200,24200,160
|
|
20240328,121200,441656300,24200,24200,24200,24200,0
|
|
20240328,121100,441656300,24200,24250,24250,24200,35
|
|
20240328,121000,440809050,24200,24200,24200,24200,10
|
|
20240328,120900,440567050,24250,24250,24250,24250,0
|
|
20240328,120800,440567050,24250,24250,24250,24250,2
|
|
20240328,120700,440518550,24250,24250,24250,24250,9
|
|
20240328,120600,440300300,24250,24200,24250,24200,32
|
|
20240328,120500,439525850,24250,24250,24250,24250,0
|
|
20240328,120400,439525850,24250,24250,24250,24250,0
|
|
20240328,120300,439525850,24250,24250,24250,24250,276
|
|
20240328,120200,432832850,24250,24250,24250,24250,0
|
|
20240328,120100,432832850,24250,24250,24250,24250,0
|
|
20240328,120000,432832850,24250,24250,24250,24250,0
|
|
20240328,115900,432832850,24250,24250,24250,24250,39
|
|
20240328,115800,431887100,24250,24250,24250,24250,201
|
|
20240328,115700,427012850,24250,24250,24250,24250,1
|
|
20240328,115600,426988600,24250,24250,24250,24250,0
|
|
20240328,115500,426988600,24250,24250,24250,24250,0
|
|
20240328,115400,426988600,24250,24250,24250,24250,0
|
|
20240328,115300,426988600,24250,24250,24250,24250,13
|
|
20240328,115200,426673350,24250,24250,24250,24250,1
|
|
20240328,115100,426649100,24250,24300,24300,24250,644
|
|
20240328,115000,411031750,24300,24300,24300,24300,0
|
|
20240328,114900,411031750,24300,24300,24300,24300,18
|
|
20240328,114800,410594350,24300,24300,24300,24300,2
|
|
20240328,114700,410545750,24300,24300,24300,24300,0
|
|
20240328,114600,410545750,24300,24300,24300,24300,0
|
|
20240328,114500,410545750,24300,24300,24300,24300,17
|
|
20240328,114400,410132650,24300,24300,24300,24300,2
|
|
20240328,114300,410084050,24350,24350,24350,24350,0
|
|
20240328,114200,410084050,24350,24350,24350,24350,0
|
|
20240328,114100,410084050,24350,24350,24350,24350,21
|
|
20240328,114000,409572700,24350,24350,24350,24350,0
|
|
20240328,113900,409572700,24350,24350,24350,24350,16
|
|
20240328,113800,409183100,24400,24400,24400,24400,31
|
|
20240328,113700,408426700,24250,24250,24250,24250,0
|
|
20240328,113600,408426700,24250,24250,24250,24250,0
|
|
20240328,113500,408426700,24250,24250,24250,24250,450
|
|
20240328,113400,397514200,24250,24250,24250,24250,0
|
|
20240328,113300,397514200,24250,24250,24250,24250,0
|
|
20240328,113200,397514200,24250,24250,24250,24250,0
|
|
20240328,113100,397514200,24250,24250,24250,24250,4
|
|
20240328,113000,397417200,24400,24400,24400,24400,12
|
|
20240328,112900,397124400,24450,24450,24450,24450,0
|
|
20240328,112800,397124400,24450,24450,24450,24450,0
|
|
20240328,112700,397124400,24450,24350,24450,24350,1499
|
|
20240328,112600,360546850,24350,24350,24350,24350,10
|
|
20240328,112500,360303350,24300,24250,24300,24250,259
|
|
20240328,112400,354009850,24250,24250,24250,24250,20
|
|
20240328,112300,353524850,24250,24250,24250,24250,0
|
|
20240328,112200,353524850,24250,24250,24250,24250,0
|
|
20240328,112100,353524850,24250,24250,24250,24250,0
|
|
20240328,112000,353524850,24250,24250,24250,24250,191
|
|
20240328,111900,348893100,24250,24250,24250,24250,46
|
|
20240328,111800,347777600,24250,24250,24250,24250,0
|
|
20240328,111700,347777600,24250,24250,24250,24250,6
|
|
20240328,111600,347632100,24250,24250,24250,24250,0
|
|
20240328,111500,347632100,24250,24250,24250,24250,11
|
|
20240328,111400,347365350,24250,24300,24300,24250,280
|
|
20240328,111300,340574900,24300,24300,24300,24300,0
|
|
20240328,111200,340574900,24300,24300,24300,24300,1
|
|
20240328,111100,340550600,24250,24250,24250,24250,103
|
|
20240328,111000,338052850,24300,24300,24300,24300,1
|
|
20240328,110900,338028550,24300,24300,24300,24300,0
|
|
20240328,110800,338028550,24300,24300,24300,24300,10
|
|
20240328,110700,337785550,24250,24250,24250,24250,0
|
|
20240328,110600,337785550,24250,24250,24250,24250,0
|
|
20240328,110500,337785550,24250,24250,24250,24250,49
|
|
20240328,110400,336597300,24250,24250,24250,24250,51
|
|
20240328,110300,335360550,24250,24250,24250,24250,0
|
|
20240328,110200,335360550,24250,24250,24250,24250,0
|
|
20240328,110100,335360550,24250,24250,24250,24250,0
|
|
20240328,110000,335360550,24250,24250,24250,24250,8
|
|
20240328,105900,335166550,24250,24250,24250,24250,0
|
|
20240328,105800,335166550,24250,24250,24250,24250,0
|
|
20240328,105700,335166550,24250,24250,24250,24250,0
|
|
20240328,105600,335166550,24250,24250,24250,24250,100
|
|
20240328,105500,332741550,24250,24250,24250,24250,25
|
|
20240328,105400,332135300,24300,24300,24300,24300,4
|
|
20240328,105300,332038100,24300,24300,24300,24300,0
|
|
20240328,105200,332038100,24300,24300,24300,24300,1
|
|
20240328,105100,332013800,24250,24250,24250,24250,0
|
|
20240328,105000,332013800,24250,24250,24250,24250,317
|
|
20240328,104900,324326550,24250,24250,24250,24250,0
|
|
20240328,104800,324326550,24250,24250,24250,24250,683
|
|
20240328,104700,307763800,24250,24250,24250,24250,0
|
|
20240328,104600,307763800,24250,24250,24250,24250,0
|
|
20240328,104500,307763800,24250,24250,24250,24250,100
|
|
20240328,104400,305338800,24300,24300,24300,24300,0
|
|
20240328,104300,305338800,24300,24300,24300,24300,0
|
|
20240328,104200,305338800,24300,24250,24300,24250,31
|
|
20240328,104100,304586600,24250,24250,24250,24250,0
|
|
20240328,104000,304586600,24250,24250,24250,24250,0
|
|
20240328,103900,304586600,24250,24250,24250,24250,123
|
|
20240328,103800,301603850,24250,24250,24250,24250,10
|
|
20240328,103700,301361350,24250,24250,24250,24250,0
|
|
20240328,103600,301361350,24250,24250,24250,24250,0
|
|
20240328,103500,301361350,24250,24250,24250,24250,51
|
|
20240328,103400,300124600,24300,24300,24300,24300,0
|
|
20240328,103300,300124600,24300,24300,24300,24300,0
|
|
20240328,103200,300124600,24300,24300,24300,24300,0
|
|
20240328,103100,300124600,24300,24300,24300,24300,91
|
|
20240328,103000,297913300,24300,24300,24300,24300,8
|
|
20240328,102900,297718900,24300,24300,24300,24300,0
|
|
20240328,102800,297718900,24300,24300,24300,24300,0
|
|
20240328,102700,297718900,24300,24300,24300,24300,0
|
|
20240328,102600,297718900,24300,24300,24300,24300,0
|
|
20240328,102500,297718900,24300,24300,24300,24300,0
|
|
20240328,102400,297718900,24300,24300,24300,24300,11
|
|
20240328,102300,297451600,24350,24300,24350,24300,145
|
|
20240328,102200,293927650,24300,24300,24300,24300,29
|
|
20240328,102100,293222950,24200,24200,24200,24200,0
|
|
20240328,102000,293222950,24200,24200,24200,24200,0
|
|
20240328,101900,293222950,24200,24250,24250,24200,236
|
|
20240328,101800,287501000,24250,24250,24250,24250,62
|
|
20240328,101700,285997500,24250,24250,24250,24250,0
|
|
20240328,101600,285997500,24250,24250,24250,24250,0
|
|
20240328,101500,285997500,24250,24250,24250,24250,300
|
|
20240328,101400,278722500,24250,24250,24250,24250,107
|
|
20240328,101300,276127750,24250,24250,24250,24250,100
|
|
20240328,101200,273702750,24250,24250,24250,24250,0
|
|
20240328,101100,273702750,24250,24250,24250,24250,0
|
|
20240328,101000,273702750,24250,24250,24250,24250,281
|
|
20240328,100900,266888500,24250,24200,24250,24200,185
|
|
20240328,100800,262410250,24150,24200,24200,24150,19
|
|
20240328,100700,261950900,24200,24200,24200,24200,1231
|
|
20240328,100600,232160700,24200,24250,24250,24200,223
|
|
20240328,100500,226753550,24200,24200,24200,24200,0
|
|
20240328,100400,226753550,24200,24200,24200,24200,0
|
|
20240328,100300,226753550,24200,24200,24200,24200,0
|
|
20240328,100200,226753550,24200,24200,24200,24200,0
|
|
20240328,100100,226753550,24200,24200,24200,24200,0
|
|
20240328,100000,226753550,24200,24200,24200,24200,0
|
|
20240328,095900,226753550,24200,24200,24200,24200,0
|
|
20240328,095800,226753550,24200,24200,24200,24200,0
|
|
20240328,095700,226753550,24200,24200,24200,24200,4
|
|
20240328,095600,226656750,24200,24250,24250,24200,140
|
|
20240328,095500,223266250,24250,24250,24250,24250,3
|
|
20240328,095400,223193500,24300,24300,24300,24300,2
|
|
20240328,095300,223144900,24250,24250,24250,24250,0
|
|
20240328,095200,223144900,24250,24250,24250,24250,8
|
|
20240328,095100,222950900,24200,24250,24250,24200,345
|
|
20240328,095000,214587100,24300,24300,24300,24300,6
|
|
20240328,094900,214441300,24300,24300,24300,24300,12
|
|
20240328,094800,214149700,24300,24300,24300,24300,30
|
|
20240328,094700,213420700,24300,24300,24300,24300,0
|
|
20240328,094600,213420700,24300,24300,24300,24300,0
|
|
20240328,094500,213420700,24300,24300,24300,24300,0
|
|
20240328,094400,213420700,24300,24250,24300,24250,20
|
|
20240328,094300,212935650,24300,24300,24300,24300,0
|
|
20240328,094200,212935650,24300,24300,24300,24300,0
|
|
20240328,094100,212935650,24300,24300,24300,24300,1
|
|
20240328,094000,212911350,24300,24300,24300,24300,20
|
|
20240328,093900,212425350,24300,24300,24300,24300,0
|
|
20240328,093800,212425350,24300,24300,24300,24300,3
|
|
20240328,093700,212352450,24350,24350,24350,24350,3
|
|
20240328,093600,212279400,24350,24300,24350,24300,51
|
|
20240328,093500,211037700,24300,24300,24300,24250,511
|
|
20240328,093400,198634850,24350,24350,24350,24350,6
|
|
20240328,093300,198488750,24300,24300,24300,24300,0
|
|
20240328,093200,198488750,24300,24300,24300,24300,0
|
|
20240328,093100,198488750,24300,24350,24350,24300,28
|
|
20240328,093000,197808050,24300,24300,24300,24300,0
|
|
20240328,092900,197808050,24300,24300,24300,24300,181
|
|
20240328,092800,193409750,24300,24300,24300,24300,76
|
|
20240328,092700,191562950,24300,24300,24300,24300,0
|
|
20240328,092600,191562950,24300,24300,24300,24300,0
|
|
20240328,092500,191562950,24300,24300,24300,24300,102
|
|
20240328,092400,189084350,24300,24300,24300,24300,0
|
|
20240328,092300,189084350,24300,24250,24300,24250,232
|
|
20240328,092200,183446850,24250,24250,24250,24250,0
|
|
20240328,092100,183446850,24250,24250,24250,24250,4
|
|
20240328,092000,183349850,24200,24250,24250,24200,2
|
|
20240328,091900,183301400,24200,24200,24200,24200,0
|
|
20240328,091800,183301400,24200,24200,24200,24200,9
|
|
20240328,091700,183083600,24200,24200,24200,24200,129
|
|
20240328,091600,179961800,24200,24200,24200,24200,1
|
|
20240328,091500,179937600,24250,24250,24250,24250,3
|
|
20240328,091400,179864850,24250,24250,24250,24250,5
|
|
20240328,091300,179743600,24250,24250,24250,24250,2
|
|
20240328,091200,179695100,24300,24300,24300,24300,2
|
|
20240328,091100,179646500,24150,24250,24250,24150,977
|
|
20240328,091000,156035150,24200,24200,24200,24200,0
|
|
20240328,090900,156035150,24200,24200,24200,24200,0
|
|
20240328,090800,156035150,24200,24200,24200,24200,378
|
|
20240328,090700,146887550,24150,24150,24150,24150,0
|
|
20240328,090600,146887550,24150,24250,24250,24150,859
|
|
20240328,090500,126091200,24300,24300,24300,24300,1
|
|
20240328,090400,126066900,24250,24350,24350,24250,1664
|
|
20240328,090300,85619500,24350,24350,24350,24350,0
|
|
20240328,090200,85619500,24350,24400,24400,24350,128
|
|
20240328,090100,82496850,24450,24500,24550,24450,731
|
|
20240328,090000,64573950,24550,24600,24600,24400,2625
|