654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,195000,5408393200,29600,29600,29600,29600,0
|
|
20240327,194900,5408393200,29600,29600,29600,29600,0
|
|
20240327,194800,5408393200,29600,29600,29600,29600,0
|
|
20240327,194700,5408393200,29600,29600,29600,29600,0
|
|
20240327,194600,5408393200,29600,29600,29600,29600,0
|
|
20240327,194500,5408393200,29600,29600,29600,29600,0
|
|
20240327,194400,5408393200,29600,29600,29600,29600,0
|
|
20240327,194300,5408393200,29600,29600,29600,29600,0
|
|
20240327,194200,5408393200,29600,29600,29600,29600,0
|
|
20240327,194100,5408393200,29600,29600,29600,29600,0
|
|
20240327,194000,5408393200,29600,29600,29600,29600,0
|
|
20240327,193900,5408393200,29600,29600,29600,29600,0
|
|
20240327,193800,5408393200,29600,29600,29600,29600,0
|
|
20240327,193700,5408393200,29600,29600,29600,29600,0
|
|
20240327,193600,5408393200,29600,29600,29600,29600,0
|
|
20240327,193500,5408393200,29600,29600,29600,29600,0
|
|
20240327,193400,5408393200,29600,29600,29600,29600,0
|
|
20240327,193300,5408393200,29600,29600,29600,29600,0
|
|
20240327,193200,5408393200,29600,29600,29600,29600,0
|
|
20240327,193100,5408393200,29600,29600,29600,29600,0
|
|
20240327,193000,5408393200,29600,29600,29600,29600,0
|
|
20240327,192900,5408393200,29600,29600,29600,29600,0
|
|
20240327,192800,5408393200,29600,29600,29600,29600,0
|
|
20240327,192700,5408393200,29600,29600,29600,29600,0
|
|
20240327,192600,5408393200,29600,29600,29600,29600,0
|
|
20240327,192500,5408393200,29600,29600,29600,29600,0
|
|
20240327,192400,5408393200,29600,29600,29600,29600,0
|
|
20240327,192300,5408393200,29600,29600,29600,29600,0
|
|
20240327,192200,5408393200,29600,29600,29600,29600,0
|
|
20240327,192100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,192000,5408393200,29600,29600,29600,29600,0
|
|
20240327,191900,5408393200,29600,29600,29600,29600,0
|
|
20240327,191800,5408393200,29600,29600,29600,29600,0
|
|
20240327,191700,5408393200,29600,29600,29600,29600,0
|
|
20240327,191600,5408393200,29600,29600,29600,29600,0
|
|
20240327,191500,5408393200,29600,29600,29600,29600,0
|
|
20240327,191400,5408393200,29600,29600,29600,29600,0
|
|
20240327,191300,5408393200,29600,29600,29600,29600,0
|
|
20240327,191200,5408393200,29600,29600,29600,29600,0
|
|
20240327,191100,5408393200,29600,29600,29600,29600,0
|
|
20240327,191000,5408393200,29600,29600,29600,29600,0
|
|
20240327,190900,5408393200,29600,29600,29600,29600,0
|
|
20240327,190800,5408393200,29600,29600,29600,29600,0
|
|
20240327,190700,5408393200,29600,29600,29600,29600,0
|
|
20240327,190600,5408393200,29600,29600,29600,29600,0
|
|
20240327,190500,5408393200,29600,29600,29600,29600,0
|
|
20240327,190400,5408393200,29600,29600,29600,29600,0
|
|
20240327,190300,5408393200,29600,29600,29600,29600,0
|
|
20240327,190200,5408393200,29600,29600,29600,29600,0
|
|
20240327,190100,5408393200,29600,29600,29600,29600,0
|
|
20240327,190000,5408393200,29600,29600,29600,29600,0
|
|
20240327,185900,5408393200,29600,29600,29600,29600,0
|
|
20240327,185800,5408393200,29600,29600,29600,29600,0
|
|
20240327,185700,5408393200,29600,29600,29600,29600,0
|
|
20240327,185600,5408393200,29600,29600,29600,29600,0
|
|
20240327,185500,5408393200,29600,29600,29600,29600,0
|
|
20240327,185400,5408393200,29600,29600,29600,29600,0
|
|
20240327,185300,5408393200,29600,29600,29600,29600,0
|
|
20240327,185200,5408393200,29600,29600,29600,29600,0
|
|
20240327,185100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,185000,5408393200,29600,29600,29600,29600,0
|
|
20240327,184900,5408393200,29600,29600,29600,29600,0
|
|
20240327,184800,5408393200,29600,29600,29600,29600,0
|
|
20240327,184700,5408393200,29600,29600,29600,29600,0
|
|
20240327,184600,5408393200,29600,29600,29600,29600,0
|
|
20240327,184500,5408393200,29600,29600,29600,29600,0
|
|
20240327,184400,5408393200,29600,29600,29600,29600,0
|
|
20240327,184300,5408393200,29600,29600,29600,29600,0
|
|
20240327,184200,5408393200,29600,29600,29600,29600,0
|
|
20240327,184100,5408393200,29600,29600,29600,29600,0
|
|
20240327,184000,5408393200,29600,29600,29600,29600,0
|
|
20240327,183900,5408393200,29600,29600,29600,29600,0
|
|
20240327,183800,5408393200,29600,29600,29600,29600,0
|
|
20240327,183700,5408393200,29600,29600,29600,29600,0
|
|
20240327,183600,5408393200,29600,29600,29600,29600,0
|
|
20240327,183500,5408393200,29600,29600,29600,29600,0
|
|
20240327,183400,5408393200,29600,29600,29600,29600,0
|
|
20240327,183300,5408393200,29600,29600,29600,29600,0
|
|
20240327,183200,5408393200,29600,29600,29600,29600,0
|
|
20240327,183100,5408393200,29600,29600,29600,29600,0
|
|
20240327,183000,5408393200,29600,29600,29600,29600,0
|
|
20240327,182900,5408393200,29600,29600,29600,29600,0
|
|
20240327,182800,5408393200,29600,29600,29600,29600,0
|
|
20240327,182700,5408393200,29600,29600,29600,29600,0
|
|
20240327,182600,5408393200,29600,29600,29600,29600,0
|
|
20240327,182500,5408393200,29600,29600,29600,29600,0
|
|
20240327,182400,5408393200,29600,29600,29600,29600,0
|
|
20240327,182300,5408393200,29600,29600,29600,29600,0
|
|
20240327,182200,5408393200,29600,29600,29600,29600,0
|
|
20240327,182100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,182000,5408393200,29600,29600,29600,29600,0
|
|
20240327,181900,5408393200,29600,29600,29600,29600,0
|
|
20240327,181800,5408393200,29600,29600,29600,29600,0
|
|
20240327,181700,5408393200,29600,29600,29600,29600,0
|
|
20240327,181600,5408393200,29600,29600,29600,29600,0
|
|
20240327,181500,5408393200,29600,29600,29600,29600,0
|
|
20240327,181400,5408393200,29600,29600,29600,29600,0
|
|
20240327,181300,5408393200,29600,29600,29600,29600,0
|
|
20240327,181200,5408393200,29600,29600,29600,29600,0
|
|
20240327,181100,5408393200,29600,29600,29600,29600,0
|
|
20240327,181000,5408393200,29600,29600,29600,29600,0
|
|
20240327,180900,5408393200,29600,29600,29600,29600,0
|
|
20240327,180800,5408393200,29600,29600,29600,29600,0
|
|
20240327,180700,5408393200,29600,29600,29600,29600,0
|
|
20240327,180600,5408393200,29600,29600,29600,29600,0
|
|
20240327,180500,5408393200,29600,29600,29600,29600,0
|
|
20240327,180400,5408393200,29600,29600,29600,29600,0
|
|
20240327,180300,5408393200,29600,29600,29600,29600,0
|
|
20240327,180200,5408393200,29600,29600,29600,29600,0
|
|
20240327,180100,5408393200,29600,29600,29600,29600,0
|
|
20240327,180000,5408393200,29600,29600,29600,29600,0
|
|
20240327,175900,5408393200,29600,29600,29600,29600,0
|
|
20240327,175800,5408393200,29600,29600,29600,29600,0
|
|
20240327,175700,5408393200,29600,29600,29600,29600,0
|
|
20240327,175600,5408393200,29600,29600,29600,29600,0
|
|
20240327,175500,5408393200,29600,29600,29600,29600,0
|
|
20240327,175400,5408393200,29600,29600,29600,29600,0
|
|
20240327,175300,5408393200,29600,29600,29600,29600,0
|
|
20240327,175200,5408393200,29600,29600,29600,29600,0
|
|
20240327,175100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,175000,5408393200,29600,29600,29600,29600,0
|
|
20240327,174900,5408393200,29600,29600,29600,29600,0
|
|
20240327,174800,5408393200,29600,29600,29600,29600,0
|
|
20240327,174700,5408393200,29600,29600,29600,29600,0
|
|
20240327,174600,5408393200,29600,29600,29600,29600,0
|
|
20240327,174500,5408393200,29600,29600,29600,29600,0
|
|
20240327,174400,5408393200,29600,29600,29600,29600,0
|
|
20240327,174300,5408393200,29600,29600,29600,29600,0
|
|
20240327,174200,5408393200,29600,29600,29600,29600,0
|
|
20240327,174100,5408393200,29600,29600,29600,29600,0
|
|
20240327,174000,5408393200,29600,29600,29600,29600,0
|
|
20240327,173900,5408393200,29600,29600,29600,29600,0
|
|
20240327,173800,5408393200,29600,29600,29600,29600,0
|
|
20240327,173700,5408393200,29600,29600,29600,29600,0
|
|
20240327,173600,5408393200,29600,29600,29600,29600,0
|
|
20240327,173500,5408393200,29600,29600,29600,29600,0
|
|
20240327,173400,5408393200,29600,29600,29600,29600,0
|
|
20240327,173300,5408393200,29600,29600,29600,29600,0
|
|
20240327,173200,5408393200,29600,29600,29600,29600,0
|
|
20240327,173100,5408393200,29600,29600,29600,29600,0
|
|
20240327,173000,5408393200,29600,29600,29600,29600,0
|
|
20240327,172900,5408393200,29600,29600,29600,29600,0
|
|
20240327,172800,5408393200,29600,29600,29600,29600,0
|
|
20240327,172700,5408393200,29600,29600,29600,29600,0
|
|
20240327,172600,5408393200,29600,29600,29600,29600,0
|
|
20240327,172500,5408393200,29600,29600,29600,29600,0
|
|
20240327,172400,5408393200,29600,29600,29600,29600,0
|
|
20240327,172300,5408393200,29600,29600,29600,29600,0
|
|
20240327,172200,5408393200,29600,29600,29600,29600,0
|
|
20240327,172100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,172000,5408393200,29600,29600,29600,29600,0
|
|
20240327,171900,5408393200,29600,29600,29600,29600,0
|
|
20240327,171800,5408393200,29600,29600,29600,29600,0
|
|
20240327,171700,5408393200,29600,29600,29600,29600,0
|
|
20240327,171600,5408393200,29600,29600,29600,29600,0
|
|
20240327,171500,5408393200,29600,29600,29600,29600,0
|
|
20240327,171400,5408393200,29600,29600,29600,29600,0
|
|
20240327,171300,5408393200,29600,29600,29600,29600,0
|
|
20240327,171200,5408393200,29600,29600,29600,29600,0
|
|
20240327,171100,5408393200,29600,29600,29600,29600,0
|
|
20240327,171000,5408393200,29600,29600,29600,29600,0
|
|
20240327,170900,5408393200,29600,29600,29600,29600,0
|
|
20240327,170800,5408393200,29600,29600,29600,29600,0
|
|
20240327,170700,5408393200,29600,29600,29600,29600,0
|
|
20240327,170600,5408393200,29600,29600,29600,29600,0
|
|
20240327,170500,5408393200,29600,29600,29600,29600,0
|
|
20240327,170400,5408393200,29600,29600,29600,29600,0
|
|
20240327,170300,5408393200,29600,29600,29600,29600,0
|
|
20240327,170200,5408393200,29600,29600,29600,29600,0
|
|
20240327,170100,5408393200,29600,29600,29600,29600,0
|
|
20240327,170000,5408393200,29600,29600,29600,29600,0
|
|
20240327,165900,5408393200,29600,29600,29600,29600,0
|
|
20240327,165800,5408393200,29600,29600,29600,29600,0
|
|
20240327,165700,5408393200,29600,29600,29600,29600,0
|
|
20240327,165600,5408393200,29600,29600,29600,29600,0
|
|
20240327,165500,5408393200,29600,29600,29600,29600,0
|
|
20240327,165400,5408393200,29600,29600,29600,29600,0
|
|
20240327,165300,5408393200,29600,29600,29600,29600,0
|
|
20240327,165200,5408393200,29600,29600,29600,29600,0
|
|
20240327,165100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,165000,5408393200,29600,29600,29600,29600,0
|
|
20240327,164900,5408393200,29600,29600,29600,29600,0
|
|
20240327,164800,5408393200,29600,29600,29600,29600,0
|
|
20240327,164700,5408393200,29600,29600,29600,29600,0
|
|
20240327,164600,5408393200,29600,29600,29600,29600,0
|
|
20240327,164500,5408393200,29600,29600,29600,29600,0
|
|
20240327,164400,5408393200,29600,29600,29600,29600,0
|
|
20240327,164300,5408393200,29600,29600,29600,29600,0
|
|
20240327,164200,5408393200,29600,29600,29600,29600,0
|
|
20240327,164100,5408393200,29600,29600,29600,29600,0
|
|
20240327,164000,5408393200,29600,29600,29600,29600,0
|
|
20240327,163900,5408393200,29600,29600,29600,29600,0
|
|
20240327,163800,5408393200,29600,29600,29600,29600,0
|
|
20240327,163700,5408393200,29600,29600,29600,29600,0
|
|
20240327,163600,5408393200,29600,29600,29600,29600,0
|
|
20240327,163500,5408393200,29600,29600,29600,29600,0
|
|
20240327,163400,5408393200,29600,29600,29600,29600,0
|
|
20240327,163300,5408393200,29600,29600,29600,29600,0
|
|
20240327,163200,5408393200,29600,29600,29600,29600,0
|
|
20240327,163100,5408393200,29600,29600,29600,29600,0
|
|
20240327,163000,5408393200,29600,29600,29600,29600,0
|
|
20240327,162900,5408393200,29600,29600,29600,29600,0
|
|
20240327,162800,5408393200,29600,29600,29600,29600,0
|
|
20240327,162700,5408393200,29600,29600,29600,29600,0
|
|
20240327,162600,5408393200,29600,29600,29600,29600,0
|
|
20240327,162500,5408393200,29600,29600,29600,29600,0
|
|
20240327,162400,5408393200,29600,29600,29600,29600,0
|
|
20240327,162300,5408393200,29600,29600,29600,29600,0
|
|
20240327,162200,5408393200,29600,29600,29600,29600,0
|
|
20240327,162100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,162000,5408393200,29600,29600,29600,29600,0
|
|
20240327,161900,5408393200,29600,29600,29600,29600,0
|
|
20240327,161800,5408393200,29600,29600,29600,29600,0
|
|
20240327,161700,5408393200,29600,29600,29600,29600,0
|
|
20240327,161600,5408393200,29600,29600,29600,29600,0
|
|
20240327,161500,5408393200,29600,29600,29600,29600,0
|
|
20240327,161400,5408393200,29600,29600,29600,29600,0
|
|
20240327,161300,5408393200,29600,29600,29600,29600,0
|
|
20240327,161200,5408393200,29600,29600,29600,29600,0
|
|
20240327,161100,5408393200,29600,29600,29600,29600,0
|
|
20240327,161000,5408393200,29600,29600,29600,29600,0
|
|
20240327,160900,5408393200,29600,29600,29600,29600,0
|
|
20240327,160800,5408393200,29600,29600,29600,29600,0
|
|
20240327,160700,5408393200,29600,29600,29600,29600,0
|
|
20240327,160600,5408393200,29600,29600,29600,29600,0
|
|
20240327,160500,5408393200,29600,29600,29600,29600,0
|
|
20240327,160400,5408393200,29600,29600,29600,29600,0
|
|
20240327,160300,5408393200,29600,29600,29600,29600,0
|
|
20240327,160200,5408393200,29600,29600,29600,29600,0
|
|
20240327,160100,5408393200,29600,29600,29600,29600,0
|
|
20240327,160000,5408393200,29600,29600,29600,29600,0
|
|
20240327,155900,5408393200,29600,29600,29600,29600,0
|
|
20240327,155800,5408393200,29600,29600,29600,29600,0
|
|
20240327,155700,5408393200,29600,29600,29600,29600,0
|
|
20240327,155600,5408393200,29600,29600,29600,29600,0
|
|
20240327,155500,5408393200,29600,29600,29600,29600,0
|
|
20240327,155400,5408393200,29600,29600,29600,29600,0
|
|
20240327,155300,5408393200,29600,29600,29600,29600,0
|
|
20240327,155200,5408393200,29600,29600,29600,29600,0
|
|
20240327,155100,5408393200,29600,29600,29600,29600,7573
|
|
20240327,155000,5408393200,29600,29600,29600,29600,0
|
|
20240327,154900,5408393200,29600,29600,29600,29600,0
|
|
20240327,154800,5408393200,29600,29600,29600,29600,0
|
|
20240327,154700,5408393200,29600,29600,29600,29600,0
|
|
20240327,154600,5408393200,29600,29600,29600,29600,0
|
|
20240327,154500,5408393200,29600,29600,29600,29600,0
|
|
20240327,154400,5408393200,29600,29600,29600,29600,0
|
|
20240327,154300,5408393200,29600,29600,29600,29600,0
|
|
20240327,154200,5408393200,29600,29600,29600,29600,0
|
|
20240327,154100,5408393200,29600,29600,29600,29600,0
|
|
20240327,154000,5408393200,29600,29600,29600,29600,0
|
|
20240327,153900,5408393200,29600,29600,29600,29600,0
|
|
20240327,153800,5408393200,29600,29600,29600,29600,0
|
|
20240327,153700,5408393200,29600,29600,29600,29600,0
|
|
20240327,153600,5408393200,29600,29600,29600,29600,0
|
|
20240327,153500,5408393200,29600,29600,29600,29600,0
|
|
20240327,153400,5408393200,29600,29600,29600,29600,0
|
|
20240327,153300,5408393200,29600,29600,29600,29600,0
|
|
20240327,153200,5408393200,29600,29600,29600,29600,0
|
|
20240327,153100,5408393200,29600,29600,29600,29600,0
|
|
20240327,153000,5408393200,29600,29600,29600,29600,7573
|
|
20240327,152900,5184232400,29650,29650,29650,29650,0
|
|
20240327,152800,5184232400,29650,29650,29650,29650,0
|
|
20240327,152700,5184232400,29650,29650,29650,29650,0
|
|
20240327,152600,5184232400,29650,29650,29650,29650,0
|
|
20240327,152500,5184232400,29650,29650,29650,29650,0
|
|
20240327,152400,5184232400,29650,29650,29650,29650,0
|
|
20240327,152300,5184232400,29650,29650,29650,29650,0
|
|
20240327,152200,5184232400,29650,29650,29650,29650,0
|
|
20240327,152100,5184232400,29650,29650,29650,29650,0
|
|
20240327,152000,5184232400,29650,29650,29650,29650,0
|
|
20240327,151900,5184232400,29650,29550,29650,29550,60
|
|
20240327,151800,5182454100,29650,29500,29650,29500,241
|
|
20240327,151700,5175321050,29600,29500,29600,29450,523
|
|
20240327,151600,5159868900,29500,29450,29500,29350,958
|
|
20240327,151500,5131623850,29450,29500,29500,29450,130
|
|
20240327,151400,5127794400,29500,29450,29500,29450,92
|
|
20240327,151300,5125084850,29450,29500,29500,29450,135
|
|
20240327,151200,5121108950,29500,29450,29500,29400,58
|
|
20240327,151100,5119402900,29500,29500,29500,29350,149
|
|
20240327,151000,5115029100,29350,29500,29500,29350,705
|
|
20240327,150900,5094321500,29450,29350,29500,29350,156
|
|
20240327,150800,5089733800,29400,29400,29450,29350,1072
|
|
20240327,150700,5058170750,29450,29350,29450,29350,497
|
|
20240327,150600,5043563900,29350,29400,29400,29350,74
|
|
20240327,150500,5041391800,29400,29400,29400,29350,136
|
|
20240327,150400,5037399950,29350,29350,29400,29350,108
|
|
20240327,150300,5034229700,29400,29350,29450,29350,14
|
|
20240327,150200,5033818000,29500,29450,29500,29400,207
|
|
20240327,150100,5027724950,29500,29450,29500,29450,83
|
|
20240327,150000,5025280550,29500,29400,29500,29350,257
|
|
20240327,145900,5017730700,29350,29400,29550,29350,737
|
|
20240327,145800,4996039050,29450,29350,29450,29350,63
|
|
20240327,145700,4994187550,29350,29400,29400,29350,301
|
|
20240327,145600,4985352650,29400,29350,29400,29350,341
|
|
20240327,145500,4975343750,29400,29400,29450,29350,154
|
|
20240327,145400,4970818250,29400,29450,29450,29350,172
|
|
20240327,145300,4965761900,29400,29450,29500,29350,401
|
|
20240327,145200,4953988550,29500,29400,29500,29350,201
|
|
20240327,145100,4948075200,29450,29400,29450,29350,508
|
|
20240327,145000,4933136400,29500,29400,29500,29350,656
|
|
20240327,144900,4913847500,29350,29350,29400,29350,97
|
|
20240327,144800,4911000450,29350,29400,29450,29350,220
|
|
20240327,144700,4904533150,29450,29450,29450,29350,210
|
|
20240327,144600,4898368300,29350,29350,29400,29350,669
|
|
20240327,144500,4878702150,29400,29350,29400,29350,213
|
|
20240327,144400,4872449550,29400,29400,29450,29350,221
|
|
20240327,144300,4865955800,29400,29400,29550,29350,398
|
|
20240327,144200,4854239900,29450,29400,29450,29350,251
|
|
20240327,144100,4846862400,29450,29500,29550,29350,212
|
|
20240327,144000,4840629350,29450,29400,29500,29350,1326
|
|
20240327,143900,4801533650,29400,29450,29500,29350,248
|
|
20240327,143800,4794235300,29450,29400,29450,29350,190
|
|
20240327,143700,4788654450,29400,29350,29450,29350,252
|
|
20240327,143600,4781242150,29350,29350,29450,29350,479
|
|
20240327,143500,4767161750,29450,29450,29500,29400,254
|
|
20240327,143400,4759681350,29450,29400,29600,29400,1177
|
|
20240327,143300,4724926450,29400,29450,29450,29350,798
|
|
20240327,143200,4701480950,29500,29500,29500,29450,383
|
|
20240327,143100,4690194300,29500,29450,29550,29450,307
|
|
20240327,143000,4681139550,29400,29300,29450,29300,1990
|
|
20240327,142900,4622674300,29350,29250,29350,29200,567
|
|
20240327,142800,4606049350,29300,29200,29300,29150,722
|
|
20240327,142700,4584946200,29150,29100,29200,29050,512
|
|
20240327,142600,4570029650,29100,29000,29100,29000,288
|
|
20240327,142500,4561650000,29000,28950,29050,28950,286
|
|
20240327,142400,4553353250,28950,29000,29050,28950,186
|
|
20240327,142300,4547961300,28900,29000,29000,28900,502
|
|
20240327,142200,4533438850,29000,29000,29000,28900,89
|
|
20240327,142100,4530862400,28950,28950,29000,28900,510
|
|
20240327,142000,4516109650,29000,28950,29000,28900,327
|
|
20240327,141900,4506653200,29000,28950,29000,28950,298
|
|
20240327,141800,4498025800,28950,29000,29000,28900,329
|
|
20240327,141700,4488505400,28900,28950,28950,28900,385
|
|
20240327,141600,4477361800,28950,28900,29000,28900,177
|
|
20240327,141500,4472238900,28950,28950,28950,28900,401
|
|
20240327,141400,4460637650,28900,28900,28950,28900,265
|
|
20240327,141300,4452978400,28900,28950,29000,28900,253
|
|
20240327,141200,4445657100,28950,28850,29000,28850,317
|
|
20240327,141100,4436492150,28850,28850,28900,28850,284
|
|
20240327,141000,4428292350,28850,28900,28950,28850,501
|
|
20240327,140900,4413826400,28900,28850,29000,28850,297
|
|
20240327,140800,4405247900,28950,28950,28950,28850,223
|
|
20240327,140700,4398801300,29000,28950,29000,28850,667
|
|
20240327,140600,4379508650,28950,28950,29000,28950,273
|
|
20240327,140500,4371605050,28950,28900,28950,28900,119
|
|
20240327,140400,4368161550,28900,28900,28950,28850,444
|
|
20240327,140300,4355339200,28900,28850,28900,28850,290
|
|
20240327,140200,4346969500,28850,28850,28850,28850,129
|
|
20240327,140100,4343247850,28850,28900,28900,28850,1368
|
|
20240327,140000,4303769000,28850,28850,28900,28850,412
|
|
20240327,135900,4291879000,28850,28850,28900,28850,261
|
|
20240327,135800,4284349050,28850,28850,28900,28850,328
|
|
20240327,135700,4274886200,28850,28800,28900,28800,525
|
|
20240327,135600,4259752900,28900,28800,28900,28800,832
|
|
20240327,135500,4235759750,28800,28800,28850,28800,616
|
|
20240327,135400,4218018800,28800,28800,28850,28800,521
|
|
20240327,135300,4203013900,28800,28800,28850,28800,416
|
|
20240327,135200,4191031600,28800,28800,28850,28800,1118
|
|
20240327,135100,4158810200,28850,28850,28950,28800,379
|
|
20240327,135000,4147881750,28850,28850,28900,28800,299
|
|
20240327,134900,4139256400,28900,28850,28900,28850,202
|
|
20240327,134800,4133427900,28850,28900,28900,28850,328
|
|
20240327,134700,4123961450,28850,28850,28850,28850,330
|
|
20240327,134600,4114440950,28850,28900,28900,28850,693
|
|
20240327,134500,4094440300,28900,28900,28900,28850,786
|
|
20240327,134400,4071726300,28900,28900,28900,28850,362
|
|
20240327,134300,4061264750,28950,29000,29250,28900,400
|
|
20240327,134200,4049653600,29200,28850,29200,28850,464
|
|
20240327,134100,4036205500,28850,28900,28950,28850,376
|
|
20240327,134000,4025340900,28900,28950,28950,28900,285
|
|
20240327,133900,4017096500,29000,28950,29000,28900,379
|
|
20240327,133800,4006127400,28950,28900,29000,28850,755
|
|
20240327,133700,3984273450,28900,28900,28900,28850,323
|
|
20240327,133600,3974939250,28900,28950,28950,28850,1398
|
|
20240327,133500,3934545750,28900,28900,28950,28900,96
|
|
20240327,133400,3931770150,29000,28950,29000,28900,594
|
|
20240327,133300,3914578850,29000,28950,29000,28900,230
|
|
20240327,133200,3907913400,28950,28950,29000,28900,1021
|
|
20240327,133100,3878323700,28950,28900,28950,28900,365
|
|
20240327,133000,3867772250,28900,28950,28950,28900,304
|
|
20240327,132900,3858975500,28950,28950,28950,28950,157
|
|
20240327,132800,3854430350,28950,28950,29000,28950,450
|
|
20240327,132700,3841402750,28950,28950,29000,28950,233
|
|
20240327,132600,3834656900,28950,28950,28950,28950,171
|
|
20240327,132500,3829706450,28950,28950,29000,28950,591
|
|
20240327,132400,3812594450,29000,28950,29000,28950,587
|
|
20240327,132300,3795572700,29000,29050,29050,29000,1813
|
|
20240327,132200,3742983050,29000,29000,29050,29000,1298
|
|
20240327,132100,3705316050,29000,29050,29100,29000,519
|
|
20240327,132000,3690239300,29100,29000,29150,29000,610
|
|
20240327,131900,3672504350,29000,29000,29100,29000,254
|
|
20240327,131800,3665131500,29050,29000,29050,29000,432
|
|
20240327,131700,3652594100,29050,29050,29050,29050,205
|
|
20240327,131600,3646638850,29000,29000,29100,29000,430
|
|
20240327,131500,3634156750,29000,29000,29100,29000,428
|
|
20240327,131400,3621732000,29050,29050,29050,29050,162
|
|
20240327,131300,3617025900,29050,29100,29100,29050,391
|
|
20240327,131200,3605666750,29050,29100,29100,29050,150
|
|
20240327,131100,3601304650,29100,29100,29100,29050,333
|
|
20240327,131000,3591627750,29050,29100,29100,29050,326
|
|
20240327,130900,3582152500,29100,29150,29200,29050,192
|
|
20240327,130800,3576566100,29150,29100,29150,29000,809
|
|
20240327,130700,3553017500,29000,29050,29100,29000,352
|
|
20240327,130600,3542797450,29050,29050,29050,29000,254
|
|
20240327,130500,3535420750,29000,29050,29100,29000,612
|
|
20240327,130400,3517641750,29050,29000,29100,29000,211
|
|
20240327,130300,3511519950,29000,28950,29050,28950,296
|
|
20240327,130200,3502936150,29050,29000,29050,28950,372
|
|
20240327,130100,3492150500,29100,29000,29100,28950,285
|
|
20240327,130000,3483890100,29000,28900,29050,28900,195
|
|
20240327,125900,3478242900,28900,28900,29000,28900,220
|
|
20240327,125800,3471882200,28900,28950,29000,28900,464
|
|
20240327,125700,3458458750,28950,29000,29000,28950,197
|
|
20240327,125600,3452750850,28950,29000,29000,28950,266
|
|
20240327,125500,3445041650,29000,29050,29050,28950,408
|
|
20240327,125400,3433211200,29050,29100,29100,29000,151
|
|
20240327,125300,3428825050,29050,29000,29100,28950,773
|
|
20240327,125200,3406387750,29000,29000,29050,29000,411
|
|
20240327,125100,3394468650,29050,29000,29050,29000,109
|
|
20240327,125000,3391306200,29100,29000,29150,28950,460
|
|
20240327,124900,3377944850,29000,28950,29000,28950,544
|
|
20240327,124800,3362181300,28950,28950,28950,28950,78
|
|
20240327,124700,3359923200,28950,29000,29000,28950,583
|
|
20240327,124600,3343044400,29000,28950,29000,28950,109
|
|
20240327,124500,3339888300,29000,29000,29000,29000,445
|
|
20240327,124400,3326983300,29000,29000,29050,29000,170
|
|
20240327,124300,3322053000,29000,28950,29000,28950,367
|
|
20240327,124200,3311411350,28950,28950,28950,28950,386
|
|
20240327,124100,3300236650,28850,28850,28950,28850,226
|
|
20240327,124000,3293708650,28850,28900,28900,28850,331
|
|
20240327,123900,3284150050,28900,28900,29000,28850,288
|
|
20240327,123800,3275835450,28850,28900,28900,28850,300
|
|
20240327,123700,3267172750,28850,28900,28900,28850,248
|
|
20240327,123600,3260010900,28900,28900,28900,28850,186
|
|
20240327,123500,3254637850,28850,28850,28900,28850,516
|
|
20240327,123400,3239739150,28900,28900,28900,28900,191
|
|
20240327,123300,3234219250,28900,28900,28900,28850,389
|
|
20240327,123200,3222977550,28850,28850,28950,28850,490
|
|
20240327,123100,3208827550,28850,28900,28900,28850,411
|
|
20240327,123000,3196960150,28900,28900,28950,28850,217
|
|
20240327,122900,3190689300,28900,28900,28950,28900,578
|
|
20240327,122800,3173984300,28900,28950,29000,28900,226
|
|
20240327,122700,3167445700,28950,28950,29000,28950,172
|
|
20240327,122600,3162466200,28950,28900,28950,28900,516
|
|
20240327,122500,3147546650,28900,28900,28950,28900,60
|
|
20240327,122400,3145812200,28950,29000,29000,28900,317
|
|
20240327,122300,3136640350,29100,28900,29100,28900,568
|
|
20240327,122200,3120151900,28900,28900,28950,28900,404
|
|
20240327,122100,3108476250,28900,28900,28950,28900,197
|
|
20240327,122000,3102782850,28900,29000,29000,28900,423
|
|
20240327,121900,3090546200,29000,28900,29000,28850,684
|
|
20240327,121800,3070741250,28900,28900,28900,28850,242
|
|
20240327,121700,3063758200,28850,28900,28900,28850,350
|
|
20240327,121600,3053653800,28900,28850,28900,28850,300
|
|
20240327,121500,3044998450,28850,28900,28900,28850,211
|
|
20240327,121400,3038906850,28900,28900,28900,28850,323
|
|
20240327,121300,3029572400,28900,28900,28950,28900,360
|
|
20240327,121200,3019168300,28850,28900,28900,28850,239
|
|
20240327,121100,3012263950,28900,28900,28900,28900,344
|
|
20240327,121000,3002322350,28900,28900,28900,28900,150
|
|
20240327,120900,2997987350,28900,28900,28950,28900,366
|
|
20240327,120800,2987406350,28900,28900,28900,28850,393
|
|
20240327,120700,2976048750,28900,28850,28900,28850,192
|
|
20240327,120600,2970506700,28850,28850,28900,28850,335
|
|
20240327,120500,2960841750,28850,28850,28900,28850,290
|
|
20240327,120400,2952475200,28850,28950,28950,28850,209
|
|
20240327,120300,2946442450,28850,28900,28900,28850,387
|
|
20240327,120200,2935260650,28900,28950,29000,28900,291
|
|
20240327,120100,2926849750,28950,28950,28950,28900,182
|
|
20240327,120000,2921585700,29000,28900,29000,28900,325
|
|
20240327,115900,2912188900,28900,28950,29050,28900,476
|
|
20240327,115800,2898415750,28950,28900,28950,28900,192
|
|
20240327,115700,2892866550,28900,28850,28950,28850,201
|
|
20240327,115600,2887061600,28900,28900,29000,28850,556
|
|
20240327,115500,2871005650,28900,28900,29000,28900,121
|
|
20240327,115400,2867507900,28900,28950,29000,28900,621
|
|
20240327,115300,2849535100,28950,28900,28950,28900,640
|
|
20240327,115200,2831038650,28900,28950,28950,28900,119
|
|
20240327,115100,2827599500,28950,28950,28950,28900,809
|
|
20240327,115000,2804204700,28950,28950,28950,28950,524
|
|
20240327,114900,2789034900,28950,28950,29000,28950,209
|
|
20240327,114800,2782981300,29000,29000,29000,28950,237
|
|
20240327,114700,2776115550,28950,28950,29000,28950,685
|
|
20240327,114600,2756261950,28950,28950,29050,28950,538
|
|
20240327,114500,2740666250,28950,28950,29000,28900,884
|
|
20240327,114400,2715055150,28950,28950,29000,28950,249
|
|
20240327,114300,2707845350,29000,28950,29000,28950,562
|
|
20240327,114200,2691565400,28950,28950,29000,28950,351
|
|
20240327,114100,2681401400,29000,29000,29050,28950,247
|
|
20240327,114000,2674247550,29000,28950,29000,28950,322
|
|
20240327,113900,2664921850,29000,29000,29050,28950,437
|
|
20240327,113800,2652245050,29000,29000,29000,29000,123
|
|
20240327,113700,2648678050,29000,29050,29050,29000,399
|
|
20240327,113600,2637106050,29050,29000,29050,29000,252
|
|
20240327,113500,2629789500,29000,29050,29050,29000,270
|
|
20240327,113400,2621957300,29050,29050,29050,29050,57
|
|
20240327,113300,2620301450,29050,29050,29050,29000,619
|
|
20240327,113200,2602335350,29050,29000,29050,29000,221
|
|
20240327,113100,2595918350,29000,28950,29000,28950,142
|
|
20240327,113000,2591804850,28950,29000,29050,28950,535
|
|
20240327,112900,2576305300,29000,29000,29000,28950,134
|
|
20240327,112800,2572421150,29050,28950,29050,28950,366
|
|
20240327,112700,2561820500,28950,29050,29050,28950,1158
|
|
20240327,112600,2528254600,29050,29000,29050,29000,145
|
|
20240327,112500,2524042600,29050,29000,29050,29000,181
|
|
20240327,112400,2518787650,29000,29000,29050,29000,390
|
|
20240327,112300,2507476950,29000,29050,29050,29000,317
|
|
20240327,112200,2498283350,29000,29050,29050,29000,97
|
|
20240327,112100,2495466850,29050,29050,29050,29000,361
|
|
20240327,112000,2484986700,29000,29050,29100,29000,328
|
|
20240327,111900,2475458650,29050,29050,29050,29050,205
|
|
20240327,111800,2469503400,29050,29050,29100,29050,244
|
|
20240327,111700,2462414750,29100,29050,29100,29050,415
|
|
20240327,111600,2450345950,29100,29100,29100,29050,116
|
|
20240327,111500,2446974400,29100,29000,29100,29000,295
|
|
20240327,111400,2438413250,29000,29000,29100,29000,895
|
|
20240327,111300,2412408650,29000,29000,29000,29000,229
|
|
20240327,111200,2405767650,29000,29050,29100,29000,2393
|
|
20240327,111100,2336304550,29050,29050,29100,29050,148
|
|
20240327,111000,2332004300,29050,29050,29100,29050,504
|
|
20240327,110900,2317359750,29050,29050,29100,29050,283
|
|
20240327,110800,2309137700,29050,29050,29100,29050,230
|
|
20240327,110700,2302454000,29050,29100,29100,29050,1752
|
|
20240327,110600,2251474900,29150,29150,29150,29100,274
|
|
20240327,110500,2243500750,29100,29100,29150,29100,90
|
|
20240327,110400,2240881700,29100,29050,29100,29050,468
|
|
20240327,110300,2227277500,29050,29050,29200,29050,391
|
|
20240327,110200,2215916000,29100,29100,29250,29050,198
|
|
20240327,110100,2210154850,29100,29100,29200,29050,1641
|
|
20240327,110000,2162401400,29100,29200,29200,29100,567
|
|
20240327,105900,2145881400,29150,29250,29250,29150,211
|
|
20240327,105800,2139727950,29250,29200,29250,29150,1067
|
|
20240327,105700,2108619850,29200,29200,29250,29150,554
|
|
20240327,105600,2092441100,29200,29150,29300,29150,232
|
|
20240327,105500,2085668650,29150,29250,29300,29150,449
|
|
20240327,105400,2072549950,29200,29250,29300,29200,434
|
|
20240327,105300,2059871350,29250,29250,29300,29200,216
|
|
20240327,105200,2053558400,29250,29250,29300,29200,314
|
|
20240327,105100,2044381300,29200,29350,29350,29200,353
|
|
20240327,105000,2034052900,29350,29300,29350,29200,184
|
|
20240327,104900,2028670000,29300,29300,29350,29250,169
|
|
20240327,104800,2023719000,29300,29350,29400,29300,485
|
|
20240327,104700,2009499100,29400,29350,29450,29300,84
|
|
20240327,104600,2007033200,29350,29400,29400,29300,287
|
|
20240327,104500,1998608150,29450,29300,29450,29250,1869
|
|
20240327,104400,1943703900,29300,29350,29350,29200,333
|
|
20240327,104300,1933954150,29350,29300,29350,29250,364
|
|
20240327,104200,1923297200,29250,29250,29300,29250,222
|
|
20240327,104100,1916801150,29300,29250,29300,29250,458
|
|
20240327,104000,1903399350,29300,29300,29300,29250,309
|
|
20240327,103900,1894357900,29300,29300,29350,29200,193
|
|
20240327,103800,1888712050,29300,29300,29350,29200,228
|
|
20240327,103700,1882037050,29300,29200,29300,29200,310
|
|
20240327,103600,1872969950,29250,29350,29350,29200,610
|
|
20240327,103500,1855138000,29350,29250,29350,29150,323
|
|
20240327,103400,1845690750,29200,29300,29350,29050,8751
|
|
20240327,103300,1590715950,29300,29250,29400,29200,105
|
|
20240327,103200,1587641300,29250,29250,29250,29200,1353
|
|
20240327,103100,1548084750,29350,29250,29350,29200,541
|
|
20240327,103000,1532267650,29250,29300,29300,29250,887
|
|
20240327,102900,1506314000,29350,29350,29350,29300,1158
|
|
20240327,102800,1472381950,29300,29350,29400,29300,998
|
|
20240327,102700,1443092800,29350,29400,29450,29350,690
|
|
20240327,102600,1422808900,29400,29450,29450,29400,129
|
|
20240327,102500,1419016050,29450,29400,29500,29400,386
|
|
20240327,102400,1407663000,29400,29400,29450,29400,82
|
|
20240327,102300,1405250400,29400,29450,29550,29400,172
|
|
20240327,102200,1400187150,29600,29450,29600,29450,1982
|
|
20240327,102100,1341816250,29400,29400,29400,29400,128
|
|
20240327,102000,1338053050,29400,29450,29500,29400,142
|
|
20240327,101900,1333873900,29450,29400,29450,29400,110
|
|
20240327,101800,1330635750,29500,29500,29500,29400,140
|
|
20240327,101700,1326512000,29500,29550,29550,29450,50
|
|
20240327,101600,1325038800,29450,29550,29550,29450,206
|
|
20240327,101500,1318961050,29550,29550,29650,29550,131
|
|
20240327,101400,1315081250,29600,29550,29600,29550,142
|
|
20240327,101300,1310881200,29550,29500,29550,29500,30
|
|
20240327,101200,1309995100,29500,29500,29600,29450,70
|
|
20240327,101100,1307933150,29500,29500,29550,29500,61
|
|
20240327,101000,1306133600,29600,29600,29650,29550,27
|
|
20240327,100900,1305334650,29550,29750,29750,29500,71
|
|
20240327,100800,1303237250,29750,29550,29850,29550,677
|
|
20240327,100700,1283167750,29500,29550,29600,29400,364
|
|
20240327,100600,1272445300,29600,29600,29700,29600,8
|
|
20240327,100500,1272208300,29600,29650,29800,29600,884
|
|
20240327,100400,1245878750,29650,29600,29650,29550,190
|
|
20240327,100300,1240249350,29500,29500,29700,29500,1083
|
|
20240327,100200,1208233100,29500,29450,29550,29450,50
|
|
20240327,100100,1206758050,29500,29500,29500,29500,41
|
|
20240327,100000,1205548550,29500,29650,29650,29500,53
|
|
20240327,095900,1203983950,29600,29500,29600,29500,1116
|
|
20240327,095800,1171002650,29500,29550,29550,29500,66
|
|
20240327,095700,1169055600,29500,29550,29550,29500,46
|
|
20240327,095600,1167696700,29500,29500,29550,29450,300
|
|
20240327,095500,1158852000,29500,29550,29550,29500,84
|
|
20240327,095400,1156371100,29550,29550,29550,29550,14
|
|
20240327,095300,1155957400,29550,29450,29550,29450,58
|
|
20240327,095200,1154246450,29400,29600,29600,29350,2124
|
|
20240327,095100,1091737600,29600,29600,29600,29600,39
|
|
20240327,095000,1090583200,29600,29650,29650,29600,48
|
|
20240327,094900,1089160400,29700,29700,29700,29700,5
|
|
20240327,094800,1089011900,29800,29650,29800,29650,113
|
|
20240327,094700,1085651800,29650,29650,29700,29600,270
|
|
20240327,094600,1077648350,29650,29700,29700,29650,104
|
|
20240327,094500,1074563200,29700,29750,29750,29700,616
|
|
20240327,094400,1056242200,29800,29700,29800,29700,46
|
|
20240327,094300,1054873700,29650,29750,29750,29650,84
|
|
20240327,094200,1052379650,29750,29600,29750,29600,439
|
|
20240327,094100,1039358500,29600,29500,29600,29500,67
|
|
20240327,094000,1037379850,29600,29550,29600,29550,297
|
|
20240327,093900,1028598700,29550,29500,29550,29500,14
|
|
20240327,093800,1028185450,29450,29550,29550,29450,42
|
|
20240327,093700,1026947850,29550,29500,29650,29500,388
|
|
20240327,093600,1015477950,29450,29550,29550,29450,38
|
|
20240327,093500,1014356900,29550,29450,29600,29450,90
|
|
20240327,093400,1011703300,29550,29350,29550,29350,1133
|
|
20240327,093300,978357100,29400,29400,29450,29350,1341
|
|
20240327,093200,938990300,29400,29350,29400,29350,666
|
|
20240327,093100,919442700,29350,29300,29350,29300,79
|
|
20240327,093000,917124450,29350,29350,29350,29250,1527
|
|
20240327,092900,872432100,29350,29450,29450,29350,1459
|
|
20240327,092800,829540300,29450,29500,29550,29450,1395
|
|
20240327,092700,788416650,29550,29700,29700,29550,1587
|
|
20240327,092600,741491650,29550,29650,29700,29550,973
|
|
20240327,092500,712687150,29700,29600,29700,29500,612
|
|
20240327,092400,694567550,29600,29650,29650,29500,2845
|
|
20240327,092300,610440100,29650,29700,29700,29650,876
|
|
20240327,092200,584463550,29700,29750,29750,29700,530
|
|
20240327,092100,568722350,29650,29750,29750,29650,689
|
|
20240327,092000,548256850,29800,29800,29800,29800,1097
|
|
20240327,091900,515566250,29800,29850,29850,29800,41
|
|
20240327,091800,514342800,29850,29850,29850,29850,76
|
|
20240327,091700,512074200,29850,29850,29850,29850,7
|
|
20240327,091600,511865250,29850,29800,29850,29800,13
|
|
20240327,091500,511477500,29800,29750,29800,29750,94
|
|
20240327,091400,508678850,29750,29800,29800,29750,251
|
|
20240327,091300,501207950,29800,29800,29800,29800,137
|
|
20240327,091200,497125350,29800,29800,29850,29800,89
|
|
20240327,091100,494472900,29800,29800,29800,29800,242
|
|
20240327,091000,487261300,29700,29800,29800,29700,365
|
|
20240327,090900,476409650,29750,29800,29950,29750,783
|
|
20240327,090800,453073650,29950,29650,29950,29650,4317
|
|
20240327,090700,324046500,29550,29500,29700,29500,1107
|
|
20240327,090600,291272150,29600,29550,29600,29400,521
|
|
20240327,090500,275942000,29550,29550,29700,29400,2467
|
|
20240327,090400,203178450,29550,29800,29800,29500,1402
|
|
20240327,090300,161689300,29800,29850,29850,29600,1848
|
|
20240327,090200,106784200,29850,29900,29900,29850,192
|
|
20240327,090100,101047900,29950,30000,30050,29750,2299
|
|
20240327,090000,32357800,30000,30100,30250,29900,1076
|