655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,195100,6774063650,29050,29050,29050,29050,0
|
|
20240328,195000,6774063650,29050,29050,29050,29050,0
|
|
20240328,194900,6774063650,29050,29050,29050,29050,0
|
|
20240328,194800,6774063650,29050,29050,29050,29050,0
|
|
20240328,194700,6774063650,29050,29050,29050,29050,0
|
|
20240328,194600,6774063650,29050,29050,29050,29050,0
|
|
20240328,194500,6774063650,29050,29050,29050,29050,0
|
|
20240328,194400,6774063650,29050,29050,29050,29050,0
|
|
20240328,194300,6774063650,29050,29050,29050,29050,0
|
|
20240328,194200,6774063650,29050,29050,29050,29050,0
|
|
20240328,194100,6774063650,29050,29050,29050,29050,0
|
|
20240328,194000,6774063650,29050,29050,29050,29050,0
|
|
20240328,193900,6774063650,29050,29050,29050,29050,0
|
|
20240328,193800,6774063650,29050,29050,29050,29050,0
|
|
20240328,193700,6774063650,29050,29050,29050,29050,0
|
|
20240328,193600,6774063650,29050,29050,29050,29050,0
|
|
20240328,193500,6774063650,29050,29050,29050,29050,0
|
|
20240328,193400,6774063650,29050,29050,29050,29050,0
|
|
20240328,193300,6774063650,29050,29050,29050,29050,0
|
|
20240328,193200,6774063650,29050,29050,29050,29050,0
|
|
20240328,193100,6774063650,29050,29050,29050,29050,0
|
|
20240328,193000,6774063650,29050,29050,29050,29050,0
|
|
20240328,192900,6774063650,29050,29050,29050,29050,0
|
|
20240328,192800,6774063650,29050,29050,29050,29050,0
|
|
20240328,192700,6774063650,29050,29050,29050,29050,0
|
|
20240328,192600,6774063650,29050,29050,29050,29050,0
|
|
20240328,192500,6774063650,29050,29050,29050,29050,0
|
|
20240328,192400,6774063650,29050,29050,29050,29050,0
|
|
20240328,192300,6774063650,29050,29050,29050,29050,0
|
|
20240328,192200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,192100,6774063650,29050,29050,29050,29050,0
|
|
20240328,192000,6774063650,29050,29050,29050,29050,0
|
|
20240328,191900,6774063650,29050,29050,29050,29050,0
|
|
20240328,191800,6774063650,29050,29050,29050,29050,0
|
|
20240328,191700,6774063650,29050,29050,29050,29050,0
|
|
20240328,191600,6774063650,29050,29050,29050,29050,0
|
|
20240328,191500,6774063650,29050,29050,29050,29050,0
|
|
20240328,191400,6774063650,29050,29050,29050,29050,0
|
|
20240328,191300,6774063650,29050,29050,29050,29050,0
|
|
20240328,191200,6774063650,29050,29050,29050,29050,0
|
|
20240328,191100,6774063650,29050,29050,29050,29050,0
|
|
20240328,191000,6774063650,29050,29050,29050,29050,0
|
|
20240328,190900,6774063650,29050,29050,29050,29050,0
|
|
20240328,190800,6774063650,29050,29050,29050,29050,0
|
|
20240328,190700,6774063650,29050,29050,29050,29050,0
|
|
20240328,190600,6774063650,29050,29050,29050,29050,0
|
|
20240328,190500,6774063650,29050,29050,29050,29050,0
|
|
20240328,190400,6774063650,29050,29050,29050,29050,0
|
|
20240328,190300,6774063650,29050,29050,29050,29050,0
|
|
20240328,190200,6774063650,29050,29050,29050,29050,0
|
|
20240328,190100,6774063650,29050,29050,29050,29050,0
|
|
20240328,190000,6774063650,29050,29050,29050,29050,0
|
|
20240328,185900,6774063650,29050,29050,29050,29050,0
|
|
20240328,185800,6774063650,29050,29050,29050,29050,0
|
|
20240328,185700,6774063650,29050,29050,29050,29050,0
|
|
20240328,185600,6774063650,29050,29050,29050,29050,0
|
|
20240328,185500,6774063650,29050,29050,29050,29050,0
|
|
20240328,185400,6774063650,29050,29050,29050,29050,0
|
|
20240328,185300,6774063650,29050,29050,29050,29050,0
|
|
20240328,185200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,185100,6774063650,29050,29050,29050,29050,0
|
|
20240328,185000,6774063650,29050,29050,29050,29050,0
|
|
20240328,184900,6774063650,29050,29050,29050,29050,0
|
|
20240328,184800,6774063650,29050,29050,29050,29050,0
|
|
20240328,184700,6774063650,29050,29050,29050,29050,0
|
|
20240328,184600,6774063650,29050,29050,29050,29050,0
|
|
20240328,184500,6774063650,29050,29050,29050,29050,0
|
|
20240328,184400,6774063650,29050,29050,29050,29050,0
|
|
20240328,184300,6774063650,29050,29050,29050,29050,0
|
|
20240328,184200,6774063650,29050,29050,29050,29050,0
|
|
20240328,184100,6774063650,29050,29050,29050,29050,0
|
|
20240328,184000,6774063650,29050,29050,29050,29050,0
|
|
20240328,183900,6774063650,29050,29050,29050,29050,0
|
|
20240328,183800,6774063650,29050,29050,29050,29050,0
|
|
20240328,183700,6774063650,29050,29050,29050,29050,0
|
|
20240328,183600,6774063650,29050,29050,29050,29050,0
|
|
20240328,183500,6774063650,29050,29050,29050,29050,0
|
|
20240328,183400,6774063650,29050,29050,29050,29050,0
|
|
20240328,183300,6774063650,29050,29050,29050,29050,0
|
|
20240328,183200,6774063650,29050,29050,29050,29050,0
|
|
20240328,183100,6774063650,29050,29050,29050,29050,0
|
|
20240328,183000,6774063650,29050,29050,29050,29050,0
|
|
20240328,182900,6774063650,29050,29050,29050,29050,0
|
|
20240328,182800,6774063650,29050,29050,29050,29050,0
|
|
20240328,182700,6774063650,29050,29050,29050,29050,0
|
|
20240328,182600,6774063650,29050,29050,29050,29050,0
|
|
20240328,182500,6774063650,29050,29050,29050,29050,0
|
|
20240328,182400,6774063650,29050,29050,29050,29050,0
|
|
20240328,182300,6774063650,29050,29050,29050,29050,0
|
|
20240328,182200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,182100,6774063650,29050,29050,29050,29050,0
|
|
20240328,182000,6774063650,29050,29050,29050,29050,0
|
|
20240328,181900,6774063650,29050,29050,29050,29050,0
|
|
20240328,181800,6774063650,29050,29050,29050,29050,0
|
|
20240328,181700,6774063650,29050,29050,29050,29050,0
|
|
20240328,181600,6774063650,29050,29050,29050,29050,0
|
|
20240328,181500,6774063650,29050,29050,29050,29050,0
|
|
20240328,181400,6774063650,29050,29050,29050,29050,0
|
|
20240328,181300,6774063650,29050,29050,29050,29050,0
|
|
20240328,181200,6774063650,29050,29050,29050,29050,0
|
|
20240328,181100,6774063650,29050,29050,29050,29050,0
|
|
20240328,181000,6774063650,29050,29050,29050,29050,0
|
|
20240328,180900,6774063650,29050,29050,29050,29050,0
|
|
20240328,180800,6774063650,29050,29050,29050,29050,0
|
|
20240328,180700,6774063650,29050,29050,29050,29050,0
|
|
20240328,180600,6774063650,29050,29050,29050,29050,0
|
|
20240328,180500,6774063650,29050,29050,29050,29050,0
|
|
20240328,180400,6774063650,29050,29050,29050,29050,0
|
|
20240328,180300,6774063650,29050,29050,29050,29050,0
|
|
20240328,180200,6774063650,29050,29050,29050,29050,0
|
|
20240328,180100,6774063650,29050,29050,29050,29050,0
|
|
20240328,180000,6774063650,29050,29050,29050,29050,0
|
|
20240328,175900,6774063650,29050,29050,29050,29050,0
|
|
20240328,175800,6774063650,29050,29050,29050,29050,0
|
|
20240328,175700,6774063650,29050,29050,29050,29050,0
|
|
20240328,175600,6774063650,29050,29050,29050,29050,0
|
|
20240328,175500,6774063650,29050,29050,29050,29050,0
|
|
20240328,175400,6774063650,29050,29050,29050,29050,0
|
|
20240328,175300,6774063650,29050,29050,29050,29050,0
|
|
20240328,175200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,175100,6774063650,29050,29050,29050,29050,0
|
|
20240328,175000,6774063650,29050,29050,29050,29050,0
|
|
20240328,174900,6774063650,29050,29050,29050,29050,0
|
|
20240328,174800,6774063650,29050,29050,29050,29050,0
|
|
20240328,174700,6774063650,29050,29050,29050,29050,0
|
|
20240328,174600,6774063650,29050,29050,29050,29050,0
|
|
20240328,174500,6774063650,29050,29050,29050,29050,0
|
|
20240328,174400,6774063650,29050,29050,29050,29050,0
|
|
20240328,174300,6774063650,29050,29050,29050,29050,0
|
|
20240328,174200,6774063650,29050,29050,29050,29050,0
|
|
20240328,174100,6774063650,29050,29050,29050,29050,0
|
|
20240328,174000,6774063650,29050,29050,29050,29050,0
|
|
20240328,173900,6774063650,29050,29050,29050,29050,0
|
|
20240328,173800,6774063650,29050,29050,29050,29050,0
|
|
20240328,173700,6774063650,29050,29050,29050,29050,0
|
|
20240328,173600,6774063650,29050,29050,29050,29050,0
|
|
20240328,173500,6774063650,29050,29050,29050,29050,0
|
|
20240328,173400,6774063650,29050,29050,29050,29050,0
|
|
20240328,173300,6774063650,29050,29050,29050,29050,0
|
|
20240328,173200,6774063650,29050,29050,29050,29050,0
|
|
20240328,173100,6774063650,29050,29050,29050,29050,0
|
|
20240328,173000,6774063650,29050,29050,29050,29050,0
|
|
20240328,172900,6774063650,29050,29050,29050,29050,0
|
|
20240328,172800,6774063650,29050,29050,29050,29050,0
|
|
20240328,172700,6774063650,29050,29050,29050,29050,0
|
|
20240328,172600,6774063650,29050,29050,29050,29050,0
|
|
20240328,172500,6774063650,29050,29050,29050,29050,0
|
|
20240328,172400,6774063650,29050,29050,29050,29050,0
|
|
20240328,172300,6774063650,29050,29050,29050,29050,0
|
|
20240328,172200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,172100,6774063650,29050,29050,29050,29050,0
|
|
20240328,172000,6774063650,29050,29050,29050,29050,0
|
|
20240328,171900,6774063650,29050,29050,29050,29050,0
|
|
20240328,171800,6774063650,29050,29050,29050,29050,0
|
|
20240328,171700,6774063650,29050,29050,29050,29050,0
|
|
20240328,171600,6774063650,29050,29050,29050,29050,0
|
|
20240328,171500,6774063650,29050,29050,29050,29050,0
|
|
20240328,171400,6774063650,29050,29050,29050,29050,0
|
|
20240328,171300,6774063650,29050,29050,29050,29050,0
|
|
20240328,171200,6774063650,29050,29050,29050,29050,0
|
|
20240328,171100,6774063650,29050,29050,29050,29050,0
|
|
20240328,171000,6774063650,29050,29050,29050,29050,0
|
|
20240328,170900,6774063650,29050,29050,29050,29050,0
|
|
20240328,170800,6774063650,29050,29050,29050,29050,0
|
|
20240328,170700,6774063650,29050,29050,29050,29050,0
|
|
20240328,170600,6774063650,29050,29050,29050,29050,0
|
|
20240328,170500,6774063650,29050,29050,29050,29050,0
|
|
20240328,170400,6774063650,29050,29050,29050,29050,0
|
|
20240328,170300,6774063650,29050,29050,29050,29050,0
|
|
20240328,170200,6774063650,29050,29050,29050,29050,0
|
|
20240328,170100,6774063650,29050,29050,29050,29050,0
|
|
20240328,170000,6774063650,29050,29050,29050,29050,0
|
|
20240328,165900,6774063650,29050,29050,29050,29050,0
|
|
20240328,165800,6774063650,29050,29050,29050,29050,0
|
|
20240328,165700,6774063650,29050,29050,29050,29050,0
|
|
20240328,165600,6774063650,29050,29050,29050,29050,0
|
|
20240328,165500,6774063650,29050,29050,29050,29050,0
|
|
20240328,165400,6774063650,29050,29050,29050,29050,0
|
|
20240328,165300,6774063650,29050,29050,29050,29050,0
|
|
20240328,165200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,165100,6774063650,29050,29050,29050,29050,0
|
|
20240328,165000,6774063650,29050,29050,29050,29050,0
|
|
20240328,164900,6774063650,29050,29050,29050,29050,0
|
|
20240328,164800,6774063650,29050,29050,29050,29050,0
|
|
20240328,164700,6774063650,29050,29050,29050,29050,0
|
|
20240328,164600,6774063650,29050,29050,29050,29050,0
|
|
20240328,164500,6774063650,29050,29050,29050,29050,0
|
|
20240328,164400,6774063650,29050,29050,29050,29050,0
|
|
20240328,164300,6774063650,29050,29050,29050,29050,0
|
|
20240328,164200,6774063650,29050,29050,29050,29050,0
|
|
20240328,164100,6774063650,29050,29050,29050,29050,0
|
|
20240328,164000,6774063650,29050,29050,29050,29050,0
|
|
20240328,163900,6774063650,29050,29050,29050,29050,0
|
|
20240328,163800,6774063650,29050,29050,29050,29050,0
|
|
20240328,163700,6774063650,29050,29050,29050,29050,0
|
|
20240328,163600,6774063650,29050,29050,29050,29050,0
|
|
20240328,163500,6774063650,29050,29050,29050,29050,0
|
|
20240328,163400,6774063650,29050,29050,29050,29050,0
|
|
20240328,163300,6774063650,29050,29050,29050,29050,0
|
|
20240328,163200,6774063650,29050,29050,29050,29050,0
|
|
20240328,163100,6774063650,29050,29050,29050,29050,0
|
|
20240328,163000,6774063650,29050,29050,29050,29050,0
|
|
20240328,162900,6774063650,29050,29050,29050,29050,0
|
|
20240328,162800,6774063650,29050,29050,29050,29050,0
|
|
20240328,162700,6774063650,29050,29050,29050,29050,0
|
|
20240328,162600,6774063650,29050,29050,29050,29050,0
|
|
20240328,162500,6774063650,29050,29050,29050,29050,0
|
|
20240328,162400,6774063650,29050,29050,29050,29050,0
|
|
20240328,162300,6774063650,29050,29050,29050,29050,0
|
|
20240328,162200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,162100,6774063650,29050,29050,29050,29050,0
|
|
20240328,162000,6774063650,29050,29050,29050,29050,0
|
|
20240328,161900,6774063650,29050,29050,29050,29050,0
|
|
20240328,161800,6774063650,29050,29050,29050,29050,0
|
|
20240328,161700,6774063650,29050,29050,29050,29050,0
|
|
20240328,161600,6774063650,29050,29050,29050,29050,0
|
|
20240328,161500,6774063650,29050,29050,29050,29050,0
|
|
20240328,161400,6774063650,29050,29050,29050,29050,0
|
|
20240328,161300,6774063650,29050,29050,29050,29050,0
|
|
20240328,161200,6774063650,29050,29050,29050,29050,0
|
|
20240328,161100,6774063650,29050,29050,29050,29050,0
|
|
20240328,161000,6774063650,29050,29050,29050,29050,0
|
|
20240328,160900,6774063650,29050,29050,29050,29050,0
|
|
20240328,160800,6774063650,29050,29050,29050,29050,0
|
|
20240328,160700,6774063650,29050,29050,29050,29050,0
|
|
20240328,160600,6774063650,29050,29050,29050,29050,0
|
|
20240328,160500,6774063650,29050,29050,29050,29050,0
|
|
20240328,160400,6774063650,29050,29050,29050,29050,0
|
|
20240328,160300,6774063650,29050,29050,29050,29050,0
|
|
20240328,160200,6774063650,29050,29050,29050,29050,0
|
|
20240328,160100,6774063650,29050,29050,29050,29050,0
|
|
20240328,160000,6774063650,29050,29050,29050,29050,0
|
|
20240328,155900,6774063650,29050,29050,29050,29050,0
|
|
20240328,155800,6774063650,29050,29050,29050,29050,0
|
|
20240328,155700,6774063650,29050,29050,29050,29050,0
|
|
20240328,155600,6774063650,29050,29050,29050,29050,0
|
|
20240328,155500,6774063650,29050,29050,29050,29050,0
|
|
20240328,155400,6774063650,29050,29050,29050,29050,0
|
|
20240328,155300,6774063650,29050,29050,29050,29050,0
|
|
20240328,155200,6774063650,29050,29050,29050,29050,1735
|
|
20240328,155100,6774063650,29050,29050,29050,29050,0
|
|
20240328,155000,6774063650,29050,29050,29050,29050,0
|
|
20240328,154900,6774063650,29050,29050,29050,29050,0
|
|
20240328,154800,6774063650,29050,29050,29050,29050,0
|
|
20240328,154700,6774063650,29050,29050,29050,29050,0
|
|
20240328,154600,6774063650,29050,29050,29050,29050,0
|
|
20240328,154500,6774063650,29050,29050,29050,29050,0
|
|
20240328,154400,6774063650,29050,29050,29050,29050,0
|
|
20240328,154300,6774063650,29050,29050,29050,29050,0
|
|
20240328,154200,6774063650,29050,29050,29050,29050,0
|
|
20240328,154100,6774063650,29050,29050,29050,29050,0
|
|
20240328,154000,6774063650,29050,29050,29050,29050,0
|
|
20240328,153900,6774063650,29050,29050,29050,29050,0
|
|
20240328,153800,6774063650,29050,29050,29050,29050,0
|
|
20240328,153700,6774063650,29050,29050,29050,29050,0
|
|
20240328,153600,6774063650,29050,29050,29050,29050,0
|
|
20240328,153500,6774063650,29050,29050,29050,29050,0
|
|
20240328,153400,6774063650,29050,29050,29050,29050,0
|
|
20240328,153300,6774063650,29050,29050,29050,29050,0
|
|
20240328,153200,6774063650,29050,29050,29050,29050,0
|
|
20240328,153100,6774063650,29050,29050,29050,29050,0
|
|
20240328,153000,6774063650,29050,29050,29050,29050,1735
|
|
20240328,152900,6723661900,29100,29100,29100,29100,0
|
|
20240328,152800,6723661900,29100,29100,29100,29100,0
|
|
20240328,152700,6723661900,29100,29100,29100,29100,0
|
|
20240328,152600,6723661900,29100,29100,29100,29100,0
|
|
20240328,152500,6723661900,29100,29100,29100,29100,0
|
|
20240328,152400,6723661900,29100,29100,29100,29100,0
|
|
20240328,152300,6723661900,29100,29100,29100,29100,0
|
|
20240328,152200,6723661900,29100,29100,29100,29100,0
|
|
20240328,152100,6723661900,29100,29100,29100,29100,0
|
|
20240328,152000,6723661900,29100,29100,29100,29100,0
|
|
20240328,151900,6723661900,29100,29050,29100,29050,1002
|
|
20240328,151800,6694503800,29050,28900,29050,28900,1136
|
|
20240328,151700,6661561800,28950,29000,29000,28950,197
|
|
20240328,151600,6655857250,28950,28950,29000,28950,42
|
|
20240328,151500,6654641200,28950,28950,29000,28950,148
|
|
20240328,151400,6650356550,29000,29000,29000,28950,88
|
|
20240328,151300,6647807350,29000,28950,29000,28950,7
|
|
20240328,151200,6647604450,29000,29000,29000,28950,19
|
|
20240328,151100,6647053950,29000,28950,29000,28950,13
|
|
20240328,151000,6646677000,29000,28900,29000,28900,307
|
|
20240328,150900,6637794950,28900,28900,28950,28900,59
|
|
20240328,150800,6636089800,28900,29000,29000,28900,1632
|
|
20240328,150700,6588911350,28950,28950,28950,28900,173
|
|
20240328,150600,6583905700,28950,28900,29000,28900,201
|
|
20240328,150500,6578092100,29000,28900,29000,28900,166
|
|
20240328,150400,6573286400,28900,28900,28900,28900,121
|
|
20240328,150300,6569789500,29000,28900,29000,28900,1418
|
|
20240328,150200,6528678850,28900,28950,28950,28900,249
|
|
20240328,150100,6521482350,28950,28900,28950,28900,115
|
|
20240328,150000,6518157850,28900,28950,28950,28900,397
|
|
20240328,145900,6506670750,28950,28900,29050,28850,354
|
|
20240328,145800,6496423750,28950,28900,28950,28850,1555
|
|
20240328,145700,6451505700,28950,28900,28950,28900,74
|
|
20240328,145600,6449366100,28900,28950,28950,28900,169
|
|
20240328,145500,6444481650,28900,28900,28950,28900,332
|
|
20240328,145400,6434884000,28900,28900,28950,28900,188
|
|
20240328,145300,6429450200,28900,28900,28950,28900,218
|
|
20240328,145200,6423149700,28950,28900,28950,28900,107
|
|
20240328,145100,6420056800,28950,28900,28950,28900,202
|
|
20240328,145000,6414218400,28950,28900,28950,28850,415
|
|
20240328,144900,6402232800,28850,28950,28950,28850,929
|
|
20240328,144800,6375386850,28900,28850,28950,28850,392
|
|
20240328,144700,6364060350,28850,28850,28900,28850,123
|
|
20240328,144600,6360511750,28900,28900,28950,28900,183
|
|
20240328,144500,6355222300,28900,28850,28900,28850,384
|
|
20240328,144400,6344134250,28800,28900,28900,28800,1262
|
|
20240328,144300,6307729450,28850,28900,28900,28850,645
|
|
20240328,144200,6289102350,28900,28950,28950,28900,263
|
|
20240328,144100,6281499250,28900,28900,28950,28900,172
|
|
20240328,144000,6276528400,28950,28900,28950,28900,126
|
|
20240328,143900,6272886500,28900,28900,28950,28900,349
|
|
20240328,143800,6262791450,28900,28950,28950,28900,195
|
|
20240328,143700,6257155850,28900,28900,28950,28900,761
|
|
20240328,143600,6235161800,28900,28950,28950,28900,166
|
|
20240328,143500,6230363600,29000,29000,29000,28950,306
|
|
20240328,143400,6221502550,28950,29000,29000,28950,128
|
|
20240328,143300,6217796600,29000,29000,29000,28950,122
|
|
20240328,143200,6214261950,29000,29000,29000,28950,301
|
|
20240328,143100,6205539000,28950,28950,29000,28950,72
|
|
20240328,143000,6203453850,28950,29000,29000,28950,175
|
|
20240328,142900,6198387550,28950,29050,29050,28950,202
|
|
20240328,142800,6192531750,29100,29000,29100,29000,289
|
|
20240328,142700,6184137400,28950,29000,29000,28950,125
|
|
20240328,142600,6180515100,29050,28950,29050,28950,244
|
|
20240328,142500,6173436050,29000,29000,29000,29000,187
|
|
20240328,142400,6168013050,29000,28950,29050,28950,240
|
|
20240328,142300,6161057850,29000,28950,29000,28950,137
|
|
20240328,142200,6157091000,28950,28950,29000,28950,178
|
|
20240328,142100,6151937100,28950,28900,28950,28900,241
|
|
20240328,142000,6144966650,28850,28950,28950,28850,191
|
|
20240328,141900,6139449700,28900,28850,28900,28850,167
|
|
20240328,141800,6134626100,28900,28950,28950,28900,200
|
|
20240328,141700,6128845550,28900,28900,28900,28850,165
|
|
20240328,141600,6124079150,28850,28900,28900,28750,2190
|
|
20240328,141500,6060956900,28900,28850,28900,28850,219
|
|
20240328,141400,6054637400,28900,28900,28900,28850,135
|
|
20240328,141300,6050742200,28850,28900,28900,28850,124
|
|
20240328,141200,6047163950,28900,28900,28900,28850,190
|
|
20240328,141100,6041676300,28900,28900,28900,28850,121
|
|
20240328,141000,6038185100,28850,28850,28850,28850,123
|
|
20240328,140900,6034636550,28850,28850,28900,28850,206
|
|
20240328,140800,6028691450,28850,28900,28900,28850,139
|
|
20240328,140700,6024680350,28850,28900,28900,28850,161
|
|
20240328,140600,6020033300,28850,28900,28900,28850,108
|
|
20240328,140500,6016917450,28850,28900,28900,28850,191
|
|
20240328,140400,6011406850,28900,28950,28950,28850,231
|
|
20240328,140300,6004734950,28900,28900,28950,28900,181
|
|
20240328,140200,5999504000,28950,28950,28950,28900,120
|
|
20240328,140100,5996035450,28900,28900,28950,28900,194
|
|
20240328,140000,5990428000,28900,28950,29000,28900,164
|
|
20240328,135900,5985683350,28950,28950,29000,28950,206
|
|
20240328,135800,5979719100,28950,28900,28950,28900,224
|
|
20240328,135700,5973242400,28950,28900,28950,28900,129
|
|
20240328,135600,5969514050,28950,28950,28950,28900,88
|
|
20240328,135500,5966969600,28900,28900,28950,28900,173
|
|
20240328,135400,5961969400,28900,28950,28950,28900,202
|
|
20240328,135300,5956130700,28950,29000,29000,28900,223
|
|
20240328,135200,5949674950,28950,28950,28950,28950,158
|
|
20240328,135100,5945100850,28900,28900,28950,28900,146
|
|
20240328,135000,5940880250,28900,28950,28950,28900,230
|
|
20240328,134900,5934230550,28900,28900,28950,28900,124
|
|
20240328,134800,5930646250,28900,28950,28950,28900,165
|
|
20240328,134700,5925875550,28950,28950,29000,28900,161
|
|
20240328,134600,5921220550,28900,28950,28950,28900,194
|
|
20240328,134500,5915610250,28900,28900,29000,28900,117
|
|
20240328,134400,5912227350,28900,28950,28950,28900,212
|
|
20240328,134300,5906096000,28900,28950,28950,28900,139
|
|
20240328,134200,5902077650,28950,28900,28950,28900,194
|
|
20240328,134100,5896469950,28950,28950,28950,28900,201
|
|
20240328,134000,5890660500,28950,28900,28950,28900,100
|
|
20240328,133900,5887769050,28950,28950,29000,28950,183
|
|
20240328,133800,5882471150,28900,29050,29050,28900,160
|
|
20240328,133700,5877837100,29000,28950,29000,28900,334
|
|
20240328,133600,5868159850,29000,28900,29000,28900,108
|
|
20240328,133500,5865035200,28950,28950,28950,28900,210
|
|
20240328,133400,5858958450,28900,28900,28900,28850,169
|
|
20240328,133300,5854077700,28950,28950,28950,28900,235
|
|
20240328,133200,5847285600,28900,28950,28950,28900,72
|
|
20240328,133100,5845203900,28900,28850,28900,28850,246
|
|
20240328,133000,5838094550,28850,28850,28950,28850,252
|
|
20240328,132900,5830817450,28900,28900,28900,28850,286
|
|
20240328,132800,5822559950,28850,28850,28900,28850,215
|
|
20240328,132700,5816355650,28900,28900,28900,28850,281
|
|
20240328,132600,5808246050,28900,28950,28950,28850,205
|
|
20240328,132500,5802324200,28900,28950,28950,28900,359
|
|
20240328,132400,5791948100,28950,29000,29000,28950,206
|
|
20240328,132300,5785984050,29000,28950,29050,28900,405
|
|
20240328,132200,5774244600,28950,29000,29000,28900,286
|
|
20240328,132100,5765966050,28950,28900,28950,28850,345
|
|
20240328,132000,5755995950,28850,28900,28950,28850,388
|
|
20240328,131900,5744793200,28900,28900,28950,28900,195
|
|
20240328,131800,5739157200,28900,28950,28950,28900,196
|
|
20240328,131700,5733491950,28900,28950,29400,28900,769
|
|
20240328,131600,5711045100,28950,28950,28950,28900,563
|
|
20240328,131500,5694769850,28950,28950,29000,28900,226
|
|
20240328,131400,5688233400,28950,29000,29000,28950,253
|
|
20240328,131300,5680905550,29050,28950,29050,28950,507
|
|
20240328,131200,5666218450,28950,29000,29050,28950,345
|
|
20240328,131100,5656214600,29000,29050,29350,29000,300
|
|
20240328,131000,5647470650,29200,28900,29400,28900,1428
|
|
20240328,130900,5605745750,28950,28850,29150,28850,506
|
|
20240328,130800,5591083150,28850,28950,28950,28850,144
|
|
20240328,130700,5586927450,28900,28850,29050,28850,782
|
|
20240328,130600,5564329750,28850,28850,28900,28850,172
|
|
20240328,130500,5559367500,28900,28900,28900,28850,713
|
|
20240328,130400,5538780050,28900,28850,28900,28850,275
|
|
20240328,130300,5530845200,28850,28900,28900,28850,753
|
|
20240328,130200,5509101650,28900,28950,28950,28900,233
|
|
20240328,130100,5502366250,28950,29000,29000,28950,178
|
|
20240328,130000,5497212450,29000,29150,29150,29000,302
|
|
20240328,125900,5488428850,29150,29100,29400,29050,802
|
|
20240328,125800,5464895700,29150,28950,29450,28950,2280
|
|
20240328,125700,5398071500,28950,29000,29050,28950,102
|
|
20240328,125600,5395116000,28950,29050,29050,28950,548
|
|
20240328,125500,5379224300,29050,29050,29050,29000,136
|
|
20240328,125400,5375280100,29050,29050,29050,29000,77
|
|
20240328,125300,5373045650,29050,29050,29050,29000,138
|
|
20240328,125200,5369043250,29000,29050,29050,29000,74
|
|
20240328,125100,5366896050,29050,29050,29050,29050,61
|
|
20240328,125000,5365124000,29050,29150,29150,29050,112
|
|
20240328,124900,5361869000,29250,29200,29300,29100,143
|
|
20240328,124800,5357699200,29150,29050,29450,29000,1210
|
|
20240328,124700,5322216100,29000,29100,29100,29000,66
|
|
20240328,124600,5320300550,29100,29100,29100,29050,592
|
|
20240328,124500,5303102400,29100,29100,29100,29050,189
|
|
20240328,124400,5297611100,29100,29150,29150,29100,897
|
|
20240328,124300,5271508350,29150,29200,29200,29100,159
|
|
20240328,124200,5266878850,29150,29150,29200,29150,4
|
|
20240328,124100,5266762200,29150,29200,29200,29150,94
|
|
20240328,124000,5264021050,29200,29250,29250,29150,57
|
|
20240328,123900,5262358000,29250,29150,29250,29150,19
|
|
20240328,123800,5261802350,29250,29200,29350,29150,1077
|
|
20240328,123700,5230220050,29150,29200,29200,29150,143
|
|
20240328,123600,5226044850,29200,29200,29200,29200,5
|
|
20240328,123500,5225898850,29150,29150,29200,29150,325
|
|
20240328,123400,5216419350,29200,29150,29200,29150,196
|
|
20240328,123300,5210704950,29200,29200,29200,29150,305
|
|
20240328,123200,5201801450,29200,29250,29250,29150,188
|
|
20240328,123100,5196311900,29200,29200,29250,29200,684
|
|
20240328,123000,5176334650,29200,29350,29350,29200,1191
|
|
20240328,122900,5141477600,29350,29350,29350,29350,11
|
|
20240328,122800,5141154750,29300,29350,29350,29300,193
|
|
20240328,122700,5135499100,29350,29350,29350,29300,40
|
|
20240328,122600,5134326850,29350,29300,29350,29300,235
|
|
20240328,122500,5127438700,29350,29350,29350,29300,28
|
|
20240328,122400,5126616950,29400,29400,29400,29400,15
|
|
20240328,122300,5126175950,29350,29450,29450,29350,281
|
|
20240328,122200,5117927650,29400,29450,29450,29400,31
|
|
20240328,122100,5117015850,29450,29450,29500,29450,962
|
|
20240328,122000,5088684900,29500,29450,29500,29450,587
|
|
20240328,121900,5071394700,29450,29400,29450,29400,1057
|
|
20240328,121800,5040317950,29400,29450,29450,29400,129
|
|
20240328,121700,5036524800,29500,29450,29500,29400,97
|
|
20240328,121600,5033671900,29450,29500,29500,29450,1581
|
|
20240328,121500,4987081100,29550,29500,29600,29500,1727
|
|
20240328,121400,4936056100,29500,29500,29500,29450,435
|
|
20240328,121300,4923229450,29500,29550,29550,29450,379
|
|
20240328,121200,4912062150,29500,29500,29550,29500,42
|
|
20240328,121100,4910822100,29550,29500,29550,29450,317
|
|
20240328,121000,4901479300,29500,29450,29500,29450,125
|
|
20240328,120900,4897798000,29500,29450,29500,29450,96
|
|
20240328,120800,4894970250,29550,29550,29550,29450,1633
|
|
20240328,120700,4846793300,29500,29450,29550,29450,5313
|
|
20240328,120600,4690083450,29450,29450,29450,29400,201
|
|
20240328,120500,4684172800,29450,29350,29450,29350,173
|
|
20240328,120400,4679090450,29350,29350,29350,29300,244
|
|
20240328,120300,4671939500,29350,29350,29350,29350,16
|
|
20240328,120200,4671469900,29350,29350,29350,29350,8
|
|
20240328,120100,4671235100,29300,29350,29350,29300,207
|
|
20240328,120000,4665168100,29400,29300,29400,29250,564
|
|
20240328,115900,4648611050,29300,29350,29350,29300,125
|
|
20240328,115800,4644948500,29300,29300,29300,29300,45
|
|
20240328,115700,4643630000,29350,29350,29350,29350,924
|
|
20240328,115600,4616510600,29350,29400,29400,29350,436
|
|
20240328,115500,4603704050,29350,29300,29350,29250,729
|
|
20240328,115400,4582351450,29300,29350,29350,29300,1279
|
|
20240328,115300,4544813050,29400,29450,29450,29400,662
|
|
20240328,115200,4525349800,29450,29400,29450,29400,110
|
|
20240328,115100,4522114950,29400,29400,29500,29400,1871
|
|
20240328,115000,4467012150,29400,29450,29450,29400,65
|
|
20240328,114900,4465100600,29400,29400,29400,29350,341
|
|
20240328,114800,4455082200,29350,29350,29350,29350,153
|
|
20240328,114700,4450591650,29350,29250,29350,29250,132
|
|
20240328,114600,4446723600,29200,29150,29250,29150,776
|
|
20240328,114500,4424064550,29150,29100,29150,29100,129
|
|
20240328,114400,4420305700,29150,29200,29200,29150,145
|
|
20240328,114300,4416078900,29150,29100,29150,29100,196
|
|
20240328,114200,4410368650,29150,29100,29150,29100,56
|
|
20240328,114100,4408738750,29100,29100,29150,29100,516
|
|
20240328,114000,4393718950,29100,29050,29100,29050,90
|
|
20240328,113900,4391103650,29050,29050,29100,29050,165
|
|
20240328,113800,4386310350,29100,29050,29100,29050,445
|
|
20240328,113700,4373382600,29050,29000,29050,29000,182
|
|
20240328,113600,4368104100,29000,29000,29050,28950,1518
|
|
20240328,113500,4324096950,29000,29000,29000,29000,6
|
|
20240328,113400,4323922950,28950,28950,28950,28900,172
|
|
20240328,113300,4318949500,28950,28900,29000,28900,34
|
|
20240328,113200,4317965250,28900,29000,29000,28900,382
|
|
20240328,113100,4306897100,29000,29000,29000,28950,1662
|
|
20240328,113000,4258713200,28950,29000,29000,28950,1028
|
|
20240328,112900,4228902450,28950,29000,29000,28950,160
|
|
20240328,112800,4224269700,29000,29000,29000,29000,1
|
|
20240328,112700,4224240700,29000,28950,29000,28950,585
|
|
20240328,112600,4207303750,28850,28900,28950,28850,538
|
|
20240328,112500,4191737550,28850,28900,28900,28850,31
|
|
20240328,112400,4190841750,28850,28950,28950,28850,130
|
|
20240328,112300,4187090300,28900,29000,29000,28900,1310
|
|
20240328,112200,4149170550,29000,28900,29000,28850,540
|
|
20240328,112100,4133537150,28850,28950,28950,28850,73
|
|
20240328,112000,4131428550,28950,29000,29000,28900,1666
|
|
20240328,111900,4083137400,29000,28900,29000,28900,962
|
|
20240328,111800,4055289000,28900,28950,28950,28900,46
|
|
20240328,111700,4053958550,28950,28750,28950,28750,892
|
|
20240328,111600,4028220550,28800,28800,28800,28800,250
|
|
20240328,111500,4021020550,28750,28750,28800,28750,75
|
|
20240328,111400,4018864250,28800,28800,28850,28800,371
|
|
20240328,111300,4008179400,28800,28750,28850,28750,1136
|
|
20240328,111200,3975512550,28700,28750,28750,28700,1024
|
|
20240328,111100,3946078000,28700,28750,28750,28700,112
|
|
20240328,111000,3942863100,28750,28700,28750,28700,737
|
|
20240328,110900,3921686200,28700,28700,28750,28650,131
|
|
20240328,110800,3917927300,28700,28750,28750,28700,79
|
|
20240328,110700,3915659400,28750,28700,28750,28700,192
|
|
20240328,110600,3910147900,28750,28750,28750,28700,205
|
|
20240328,110500,3904255350,28700,28750,28750,28700,140
|
|
20240328,110400,3900235950,28750,28750,28750,28700,241
|
|
20240328,110300,3893307250,28750,28700,28750,28700,78
|
|
20240328,110200,3891068400,28700,28700,28700,28650,287
|
|
20240328,110100,3882837850,28700,28700,28700,28650,52
|
|
20240328,110000,3881345500,28700,28700,28750,28650,176
|
|
20240328,105900,3876295400,28700,28750,28750,28700,167
|
|
20240328,105800,3871494400,28750,28650,28750,28600,177
|
|
20240328,105700,3866422100,28650,28650,28650,28600,444
|
|
20240328,105600,3853705250,28650,28650,28650,28600,3095
|
|
20240328,105500,3765183500,28650,28650,28700,28650,416
|
|
20240328,105400,3753258200,28700,28750,28750,28700,924
|
|
20240328,105300,3726739350,28750,28700,28750,28700,1257
|
|
20240328,105200,3690647450,28650,28700,28700,28650,241
|
|
20240328,105100,3683737150,28700,28650,28700,28600,407
|
|
20240328,105000,3672057600,28700,28600,28700,28600,1311
|
|
20240328,104900,3634555100,28600,28600,28600,28600,340
|
|
20240328,104800,3624831100,28550,28550,28600,28550,74
|
|
20240328,104700,3622718350,28550,28600,28600,28550,474
|
|
20240328,104600,3609171100,28550,28600,28600,28550,70
|
|
20240328,104500,3607171600,28600,28550,28600,28550,148
|
|
20240328,104400,3602945850,28550,28600,28600,28550,226
|
|
20240328,104300,3596484750,28550,28550,28600,28550,145
|
|
20240328,104200,3592344350,28500,28550,28600,28500,311
|
|
20240328,104100,3583454650,28600,28600,28600,28600,44
|
|
20240328,104000,3582196250,28550,28600,28600,28550,364
|
|
20240328,103900,3571797450,28650,28550,28650,28550,1013
|
|
20240328,103800,3542871150,28500,28550,28550,28500,171
|
|
20240328,103700,3537997600,28550,28600,28600,28550,248
|
|
20240328,103600,3530911050,28550,28500,28600,28500,272
|
|
20240328,103500,3523152850,28450,28500,28500,28450,616
|
|
20240328,103400,3505606050,28500,28500,28500,28500,312
|
|
20240328,103300,3496714050,28500,28500,28500,28450,437
|
|
20240328,103200,3484264000,28450,28500,28500,28450,345
|
|
20240328,103100,3474448650,28500,28500,28500,28500,39
|
|
20240328,103000,3473337150,28450,28450,28500,28450,391
|
|
20240328,102900,3462213100,28450,28500,28500,28450,206
|
|
20240328,102800,3456343300,28450,28500,28500,28450,606
|
|
20240328,102700,3439096350,28450,28500,28500,28450,256
|
|
20240328,102600,3431812500,28450,28550,28550,28450,46
|
|
20240328,102500,3430502600,28500,28550,28550,28450,1779
|
|
20240328,102400,3379864500,28600,28600,28600,28600,2
|
|
20240328,102300,3379807300,28550,28550,28600,28550,189
|
|
20240328,102200,3374410200,28550,28500,28550,28500,574
|
|
20240328,102100,3358044450,28500,28450,28500,28450,709
|
|
20240328,102000,3337842100,28450,28500,28500,28400,1282
|
|
20240328,101900,3301409950,28500,28500,28500,28450,43
|
|
20240328,101800,3300185100,28500,28450,28500,28450,207
|
|
20240328,101700,3294295850,28450,28500,28500,28400,62
|
|
20240328,101600,3292533100,28500,28600,28600,28400,20925
|
|
20240328,101500,2697603300,28550,28600,28600,28550,3816
|
|
20240328,101400,2588536750,28600,28650,28650,28600,1426
|
|
20240328,101300,2547733000,28650,28600,28650,28600,190
|
|
20240328,101200,2542295400,28650,28600,28650,28600,115
|
|
20240328,101100,2539003150,28600,28650,28650,28600,1669
|
|
20240328,101000,2491244750,28650,28700,28700,28650,2157
|
|
20240328,100900,2429439500,28750,28650,28750,28650,94
|
|
20240328,100800,2426746300,28750,28750,28800,28650,2031
|
|
20240328,100700,2368378500,28750,28750,28750,28750,0
|
|
20240328,100600,2368378500,28750,28800,28800,28750,1299
|
|
20240328,100500,2331031250,28700,28650,28700,28650,2598
|
|
20240328,100400,2256547400,28700,28800,28800,28650,1370
|
|
20240328,100300,2217221400,28850,28800,28850,28700,1825
|
|
20240328,100200,2164732250,28800,28850,28850,28800,102
|
|
20240328,100100,2161789650,28800,28850,28950,28800,442
|
|
20240328,100000,2149041200,28850,28800,28850,28800,1733
|
|
20240328,095900,2099049800,28850,28750,28850,28750,211
|
|
20240328,095800,2092969800,28750,28800,28800,28750,362
|
|
20240328,095700,2082551600,28850,28800,28850,28800,177
|
|
20240328,095600,2077452500,28800,28750,28800,28700,179
|
|
20240328,095500,2072307550,28750,28800,28800,28750,1414
|
|
20240328,095400,2031631050,28750,28800,28800,28750,690
|
|
20240328,095300,2011764350,28800,28850,28900,28800,1149
|
|
20240328,095200,1978618050,28900,28950,28950,28900,1773
|
|
20240328,095100,1927367950,28950,29050,29100,28950,1119
|
|
20240328,095000,1894924300,29100,29000,29100,28900,757
|
|
20240328,094900,1872970600,29000,28850,29000,28850,1141
|
|
20240328,094800,1839946050,28900,28900,28950,28900,46
|
|
20240328,094700,1838616600,28900,28900,28950,28900,163
|
|
20240328,094600,1833899950,28950,28900,28950,28900,174
|
|
20240328,094500,1828871300,28900,28900,28900,28900,151
|
|
20240328,094400,1824507400,28900,28800,28950,28800,267
|
|
20240328,094300,1816795200,28800,28850,28950,28800,365
|
|
20240328,094200,1806249400,28850,28850,28850,28850,8
|
|
20240328,094100,1806018600,28850,28850,28850,28800,256
|
|
20240328,094000,1798638900,28850,28750,28850,28750,156
|
|
20240328,093900,1794138400,28850,28800,28850,28800,765
|
|
20240328,093800,1772100000,28800,28700,28800,28700,540
|
|
20240328,093700,1756552000,28800,28700,28800,28700,1290
|
|
20240328,093600,1719427150,28700,28700,28700,28650,362
|
|
20240328,093500,1709040250,28650,28750,28750,28650,497
|
|
20240328,093400,1694768350,28750,28800,28800,28750,108
|
|
20240328,093300,1691663300,28800,28650,28800,28650,2505
|
|
20240328,093200,1619628600,28650,28600,28650,28600,12
|
|
20240328,093100,1619284950,28650,28750,28750,28650,1085
|
|
20240328,093000,1588098500,28750,28700,28750,28700,41
|
|
20240328,092900,1586920450,28700,28550,28750,28500,4698
|
|
20240328,092800,1452440450,28550,28600,28600,28550,2180
|
|
20240328,092700,1390191400,28550,28550,28600,28500,118
|
|
20240328,092600,1386821650,28550,28650,28700,28550,131
|
|
20240328,092500,1383079850,28600,28600,28700,28600,1547
|
|
20240328,092400,1338834350,28650,28450,28650,28450,545
|
|
20240328,092300,1323238750,28500,28450,28500,28450,273
|
|
20240328,092200,1315471800,28400,28500,28600,28400,1208
|
|
20240328,092100,1281110800,28450,28450,28450,28400,1680
|
|
20240328,092000,1233329300,28450,28500,28650,28450,1231
|
|
20240328,091900,1198281000,28500,28500,28500,28500,6
|
|
20240328,091800,1198110000,28450,28450,28450,28400,772
|
|
20240328,091700,1176146700,28450,28400,28550,28400,2236
|
|
20240328,091600,1112548900,28400,28450,28450,28400,273
|
|
20240328,091500,1104783450,28450,28500,28500,28450,3891
|
|
20240328,091400,994058350,28500,28600,28700,28500,2189
|
|
20240328,091300,931574950,28600,28650,28700,28600,760
|
|
20240328,091200,909814650,28650,28650,28650,28600,74
|
|
20240328,091100,907694950,28700,28650,28700,28650,2055
|
|
20240328,091000,848811500,28650,28650,28650,28650,459
|
|
20240328,090900,835661150,28650,28650,28650,28650,218
|
|
20240328,090800,829415450,28650,28600,28650,28600,456
|
|
20240328,090700,816356350,28650,28650,28650,28500,3864
|
|
20240328,090600,706104200,28650,28800,28800,28650,1184
|
|
20240328,090500,672123750,28800,28800,28800,28800,327
|
|
20240328,090400,662706150,28700,28750,28750,28700,3525
|
|
20240328,090300,561465800,28750,28750,28850,28700,2102
|
|
20240328,090200,501033850,28750,28600,28750,28600,3268
|
|
20240328,090100,407479500,28600,29200,29200,28400,7500
|
|
20240328,090000,192274750,29200,29350,29350,29100,6578
|