669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,200500,11039474300,34300,34300,34300,34300,0
|
|
20240327,200400,11039474300,34300,34300,34300,34300,0
|
|
20240327,200300,11039474300,34300,34300,34300,34300,0
|
|
20240327,200200,11039474300,34300,34300,34300,34300,0
|
|
20240327,200100,11039474300,34300,34300,34300,34300,0
|
|
20240327,200000,11039474300,34300,34300,34300,34300,0
|
|
20240327,195900,11039474300,34300,34300,34300,34300,0
|
|
20240327,195800,11039474300,34300,34300,34300,34300,0
|
|
20240327,195700,11039474300,34300,34300,34300,34300,0
|
|
20240327,195600,11039474300,34300,34300,34300,34300,0
|
|
20240327,195500,11039474300,34300,34300,34300,34300,0
|
|
20240327,195400,11039474300,34300,34300,34300,34300,0
|
|
20240327,195300,11039474300,34300,34300,34300,34300,0
|
|
20240327,195200,11039474300,34300,34300,34300,34300,0
|
|
20240327,195100,11039474300,34300,34300,34300,34300,0
|
|
20240327,195000,11039474300,34300,34300,34300,34300,0
|
|
20240327,194900,11039474300,34300,34300,34300,34300,0
|
|
20240327,194800,11039474300,34300,34300,34300,34300,0
|
|
20240327,194700,11039474300,34300,34300,34300,34300,0
|
|
20240327,194600,11039474300,34300,34300,34300,34300,0
|
|
20240327,194500,11039474300,34300,34300,34300,34300,0
|
|
20240327,194400,11039474300,34300,34300,34300,34300,0
|
|
20240327,194300,11039474300,34300,34300,34300,34300,0
|
|
20240327,194200,11039474300,34300,34300,34300,34300,0
|
|
20240327,194100,11039474300,34300,34300,34300,34300,0
|
|
20240327,194000,11039474300,34300,34300,34300,34300,0
|
|
20240327,193900,11039474300,34300,34300,34300,34300,0
|
|
20240327,193800,11039474300,34300,34300,34300,34300,0
|
|
20240327,193700,11039474300,34300,34300,34300,34300,0
|
|
20240327,193600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,193500,11039474300,34300,34300,34300,34300,0
|
|
20240327,193400,11039474300,34300,34300,34300,34300,0
|
|
20240327,193300,11039474300,34300,34300,34300,34300,0
|
|
20240327,193200,11039474300,34300,34300,34300,34300,0
|
|
20240327,193100,11039474300,34300,34300,34300,34300,0
|
|
20240327,193000,11039474300,34300,34300,34300,34300,0
|
|
20240327,192900,11039474300,34300,34300,34300,34300,0
|
|
20240327,192800,11039474300,34300,34300,34300,34300,0
|
|
20240327,192700,11039474300,34300,34300,34300,34300,0
|
|
20240327,192600,11039474300,34300,34300,34300,34300,0
|
|
20240327,192500,11039474300,34300,34300,34300,34300,0
|
|
20240327,192400,11039474300,34300,34300,34300,34300,0
|
|
20240327,192300,11039474300,34300,34300,34300,34300,0
|
|
20240327,192200,11039474300,34300,34300,34300,34300,0
|
|
20240327,192100,11039474300,34300,34300,34300,34300,0
|
|
20240327,192000,11039474300,34300,34300,34300,34300,0
|
|
20240327,191900,11039474300,34300,34300,34300,34300,0
|
|
20240327,191800,11039474300,34300,34300,34300,34300,0
|
|
20240327,191700,11039474300,34300,34300,34300,34300,0
|
|
20240327,191600,11039474300,34300,34300,34300,34300,0
|
|
20240327,191500,11039474300,34300,34300,34300,34300,0
|
|
20240327,191400,11039474300,34300,34300,34300,34300,0
|
|
20240327,191300,11039474300,34300,34300,34300,34300,0
|
|
20240327,191200,11039474300,34300,34300,34300,34300,0
|
|
20240327,191100,11039474300,34300,34300,34300,34300,0
|
|
20240327,191000,11039474300,34300,34300,34300,34300,0
|
|
20240327,190900,11039474300,34300,34300,34300,34300,0
|
|
20240327,190800,11039474300,34300,34300,34300,34300,0
|
|
20240327,190700,11039474300,34300,34300,34300,34300,0
|
|
20240327,190600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,190500,11039474300,34300,34300,34300,34300,0
|
|
20240327,190400,11039474300,34300,34300,34300,34300,0
|
|
20240327,190300,11039474300,34300,34300,34300,34300,0
|
|
20240327,190200,11039474300,34300,34300,34300,34300,0
|
|
20240327,190100,11039474300,34300,34300,34300,34300,0
|
|
20240327,190000,11039474300,34300,34300,34300,34300,0
|
|
20240327,185900,11039474300,34300,34300,34300,34300,0
|
|
20240327,185800,11039474300,34300,34300,34300,34300,0
|
|
20240327,185700,11039474300,34300,34300,34300,34300,0
|
|
20240327,185600,11039474300,34300,34300,34300,34300,0
|
|
20240327,185500,11039474300,34300,34300,34300,34300,0
|
|
20240327,185400,11039474300,34300,34300,34300,34300,0
|
|
20240327,185300,11039474300,34300,34300,34300,34300,0
|
|
20240327,185200,11039474300,34300,34300,34300,34300,0
|
|
20240327,185100,11039474300,34300,34300,34300,34300,0
|
|
20240327,185000,11039474300,34300,34300,34300,34300,0
|
|
20240327,184900,11039474300,34300,34300,34300,34300,0
|
|
20240327,184800,11039474300,34300,34300,34300,34300,0
|
|
20240327,184700,11039474300,34300,34300,34300,34300,0
|
|
20240327,184600,11039474300,34300,34300,34300,34300,0
|
|
20240327,184500,11039474300,34300,34300,34300,34300,0
|
|
20240327,184400,11039474300,34300,34300,34300,34300,0
|
|
20240327,184300,11039474300,34300,34300,34300,34300,0
|
|
20240327,184200,11039474300,34300,34300,34300,34300,0
|
|
20240327,184100,11039474300,34300,34300,34300,34300,0
|
|
20240327,184000,11039474300,34300,34300,34300,34300,0
|
|
20240327,183900,11039474300,34300,34300,34300,34300,0
|
|
20240327,183800,11039474300,34300,34300,34300,34300,0
|
|
20240327,183700,11039474300,34300,34300,34300,34300,0
|
|
20240327,183600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,183500,11039474300,34300,34300,34300,34300,0
|
|
20240327,183400,11039474300,34300,34300,34300,34300,0
|
|
20240327,183300,11039474300,34300,34300,34300,34300,0
|
|
20240327,183200,11039474300,34300,34300,34300,34300,0
|
|
20240327,183100,11039474300,34300,34300,34300,34300,0
|
|
20240327,183000,11039474300,34300,34300,34300,34300,0
|
|
20240327,182900,11039474300,34300,34300,34300,34300,0
|
|
20240327,182800,11039474300,34300,34300,34300,34300,0
|
|
20240327,182700,11039474300,34300,34300,34300,34300,0
|
|
20240327,182600,11039474300,34300,34300,34300,34300,0
|
|
20240327,182500,11039474300,34300,34300,34300,34300,0
|
|
20240327,182400,11039474300,34300,34300,34300,34300,0
|
|
20240327,182300,11039474300,34300,34300,34300,34300,0
|
|
20240327,182200,11039474300,34300,34300,34300,34300,0
|
|
20240327,182100,11039474300,34300,34300,34300,34300,0
|
|
20240327,182000,11039474300,34300,34300,34300,34300,0
|
|
20240327,181900,11039474300,34300,34300,34300,34300,0
|
|
20240327,181800,11039474300,34300,34300,34300,34300,0
|
|
20240327,181700,11039474300,34300,34300,34300,34300,0
|
|
20240327,181600,11039474300,34300,34300,34300,34300,0
|
|
20240327,181500,11039474300,34300,34300,34300,34300,0
|
|
20240327,181400,11039474300,34300,34300,34300,34300,0
|
|
20240327,181300,11039474300,34300,34300,34300,34300,0
|
|
20240327,181200,11039474300,34300,34300,34300,34300,0
|
|
20240327,181100,11039474300,34300,34300,34300,34300,0
|
|
20240327,181000,11039474300,34300,34300,34300,34300,0
|
|
20240327,180900,11039474300,34300,34300,34300,34300,0
|
|
20240327,180800,11039474300,34300,34300,34300,34300,0
|
|
20240327,180700,11039474300,34300,34300,34300,34300,0
|
|
20240327,180600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,180500,11039474300,34300,34300,34300,34300,0
|
|
20240327,180400,11039474300,34300,34300,34300,34300,0
|
|
20240327,180300,11039474300,34300,34300,34300,34300,0
|
|
20240327,180200,11039474300,34300,34300,34300,34300,0
|
|
20240327,180100,11039474300,34300,34300,34300,34300,0
|
|
20240327,180000,11039474300,34300,34300,34300,34300,0
|
|
20240327,175900,11039474300,34300,34300,34300,34300,0
|
|
20240327,175800,11039474300,34300,34300,34300,34300,0
|
|
20240327,175700,11039474300,34300,34300,34300,34300,0
|
|
20240327,175600,11039474300,34300,34300,34300,34300,0
|
|
20240327,175500,11039474300,34300,34300,34300,34300,0
|
|
20240327,175400,11039474300,34300,34300,34300,34300,0
|
|
20240327,175300,11039474300,34300,34300,34300,34300,0
|
|
20240327,175200,11039474300,34300,34300,34300,34300,0
|
|
20240327,175100,11039474300,34300,34300,34300,34300,0
|
|
20240327,175000,11039474300,34300,34300,34300,34300,0
|
|
20240327,174900,11039474300,34300,34300,34300,34300,0
|
|
20240327,174800,11039474300,34300,34300,34300,34300,0
|
|
20240327,174700,11039474300,34300,34300,34300,34300,0
|
|
20240327,174600,11039474300,34300,34300,34300,34300,0
|
|
20240327,174500,11039474300,34300,34300,34300,34300,0
|
|
20240327,174400,11039474300,34300,34300,34300,34300,0
|
|
20240327,174300,11039474300,34300,34300,34300,34300,0
|
|
20240327,174200,11039474300,34300,34300,34300,34300,0
|
|
20240327,174100,11039474300,34300,34300,34300,34300,0
|
|
20240327,174000,11039474300,34300,34300,34300,34300,0
|
|
20240327,173900,11039474300,34300,34300,34300,34300,0
|
|
20240327,173800,11039474300,34300,34300,34300,34300,0
|
|
20240327,173700,11039474300,34300,34300,34300,34300,0
|
|
20240327,173600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,173500,11039474300,34300,34300,34300,34300,0
|
|
20240327,173400,11039474300,34300,34300,34300,34300,0
|
|
20240327,173300,11039474300,34300,34300,34300,34300,0
|
|
20240327,173200,11039474300,34300,34300,34300,34300,0
|
|
20240327,173100,11039474300,34300,34300,34300,34300,0
|
|
20240327,173000,11039474300,34300,34300,34300,34300,0
|
|
20240327,172900,11039474300,34300,34300,34300,34300,0
|
|
20240327,172800,11039474300,34300,34300,34300,34300,0
|
|
20240327,172700,11039474300,34300,34300,34300,34300,0
|
|
20240327,172600,11039474300,34300,34300,34300,34300,0
|
|
20240327,172500,11039474300,34300,34300,34300,34300,0
|
|
20240327,172400,11039474300,34300,34300,34300,34300,0
|
|
20240327,172300,11039474300,34300,34300,34300,34300,0
|
|
20240327,172200,11039474300,34300,34300,34300,34300,0
|
|
20240327,172100,11039474300,34300,34300,34300,34300,0
|
|
20240327,172000,11039474300,34300,34300,34300,34300,0
|
|
20240327,171900,11039474300,34300,34300,34300,34300,0
|
|
20240327,171800,11039474300,34300,34300,34300,34300,0
|
|
20240327,171700,11039474300,34300,34300,34300,34300,0
|
|
20240327,171600,11039474300,34300,34300,34300,34300,0
|
|
20240327,171500,11039474300,34300,34300,34300,34300,0
|
|
20240327,171400,11039474300,34300,34300,34300,34300,0
|
|
20240327,171300,11039474300,34300,34300,34300,34300,0
|
|
20240327,171200,11039474300,34300,34300,34300,34300,0
|
|
20240327,171100,11039474300,34300,34300,34300,34300,0
|
|
20240327,171000,11039474300,34300,34300,34300,34300,0
|
|
20240327,170900,11039474300,34300,34300,34300,34300,0
|
|
20240327,170800,11039474300,34300,34300,34300,34300,0
|
|
20240327,170700,11039474300,34300,34300,34300,34300,0
|
|
20240327,170600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,170500,11039474300,34300,34300,34300,34300,0
|
|
20240327,170400,11039474300,34300,34300,34300,34300,0
|
|
20240327,170300,11039474300,34300,34300,34300,34300,0
|
|
20240327,170200,11039474300,34300,34300,34300,34300,0
|
|
20240327,170100,11039474300,34300,34300,34300,34300,0
|
|
20240327,170000,11039474300,34300,34300,34300,34300,0
|
|
20240327,165900,11039474300,34300,34300,34300,34300,0
|
|
20240327,165800,11039474300,34300,34300,34300,34300,0
|
|
20240327,165700,11039474300,34300,34300,34300,34300,0
|
|
20240327,165600,11039474300,34300,34300,34300,34300,0
|
|
20240327,165500,11039474300,34300,34300,34300,34300,0
|
|
20240327,165400,11039474300,34300,34300,34300,34300,0
|
|
20240327,165300,11039474300,34300,34300,34300,34300,0
|
|
20240327,165200,11039474300,34300,34300,34300,34300,0
|
|
20240327,165100,11039474300,34300,34300,34300,34300,0
|
|
20240327,165000,11039474300,34300,34300,34300,34300,0
|
|
20240327,164900,11039474300,34300,34300,34300,34300,0
|
|
20240327,164800,11039474300,34300,34300,34300,34300,0
|
|
20240327,164700,11039474300,34300,34300,34300,34300,0
|
|
20240327,164600,11039474300,34300,34300,34300,34300,0
|
|
20240327,164500,11039474300,34300,34300,34300,34300,0
|
|
20240327,164400,11039474300,34300,34300,34300,34300,0
|
|
20240327,164300,11039474300,34300,34300,34300,34300,0
|
|
20240327,164200,11039474300,34300,34300,34300,34300,0
|
|
20240327,164100,11039474300,34300,34300,34300,34300,0
|
|
20240327,164000,11039474300,34300,34300,34300,34300,0
|
|
20240327,163900,11039474300,34300,34300,34300,34300,0
|
|
20240327,163800,11039474300,34300,34300,34300,34300,0
|
|
20240327,163700,11039474300,34300,34300,34300,34300,0
|
|
20240327,163600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,163500,11039474300,34300,34300,34300,34300,0
|
|
20240327,163400,11039474300,34300,34300,34300,34300,0
|
|
20240327,163300,11039474300,34300,34300,34300,34300,0
|
|
20240327,163200,11039474300,34300,34300,34300,34300,0
|
|
20240327,163100,11039474300,34300,34300,34300,34300,0
|
|
20240327,163000,11039474300,34300,34300,34300,34300,0
|
|
20240327,162900,11039474300,34300,34300,34300,34300,0
|
|
20240327,162800,11039474300,34300,34300,34300,34300,0
|
|
20240327,162700,11039474300,34300,34300,34300,34300,0
|
|
20240327,162600,11039474300,34300,34300,34300,34300,0
|
|
20240327,162500,11039474300,34300,34300,34300,34300,0
|
|
20240327,162400,11039474300,34300,34300,34300,34300,0
|
|
20240327,162300,11039474300,34300,34300,34300,34300,0
|
|
20240327,162200,11039474300,34300,34300,34300,34300,0
|
|
20240327,162100,11039474300,34300,34300,34300,34300,0
|
|
20240327,162000,11039474300,34300,34300,34300,34300,0
|
|
20240327,161900,11039474300,34300,34300,34300,34300,0
|
|
20240327,161800,11039474300,34300,34300,34300,34300,0
|
|
20240327,161700,11039474300,34300,34300,34300,34300,0
|
|
20240327,161600,11039474300,34300,34300,34300,34300,0
|
|
20240327,161500,11039474300,34300,34300,34300,34300,0
|
|
20240327,161400,11039474300,34300,34300,34300,34300,0
|
|
20240327,161300,11039474300,34300,34300,34300,34300,0
|
|
20240327,161200,11039474300,34300,34300,34300,34300,0
|
|
20240327,161100,11039474300,34300,34300,34300,34300,0
|
|
20240327,161000,11039474300,34300,34300,34300,34300,0
|
|
20240327,160900,11039474300,34300,34300,34300,34300,0
|
|
20240327,160800,11039474300,34300,34300,34300,34300,0
|
|
20240327,160700,11039474300,34300,34300,34300,34300,0
|
|
20240327,160600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,160500,11039474300,34300,34300,34300,34300,0
|
|
20240327,160400,11039474300,34300,34300,34300,34300,0
|
|
20240327,160300,11039474300,34300,34300,34300,34300,0
|
|
20240327,160200,11039474300,34300,34300,34300,34300,0
|
|
20240327,160100,11039474300,34300,34300,34300,34300,0
|
|
20240327,160000,11039474300,34300,34300,34300,34300,0
|
|
20240327,155900,11039474300,34300,34300,34300,34300,0
|
|
20240327,155800,11039474300,34300,34300,34300,34300,0
|
|
20240327,155700,11039474300,34300,34300,34300,34300,0
|
|
20240327,155600,11039474300,34300,34300,34300,34300,0
|
|
20240327,155500,11039474300,34300,34300,34300,34300,0
|
|
20240327,155400,11039474300,34300,34300,34300,34300,0
|
|
20240327,155300,11039474300,34300,34300,34300,34300,0
|
|
20240327,155200,11039474300,34300,34300,34300,34300,0
|
|
20240327,155100,11039474300,34300,34300,34300,34300,0
|
|
20240327,155000,11039474300,34300,34300,34300,34300,0
|
|
20240327,154900,11039474300,34300,34300,34300,34300,0
|
|
20240327,154800,11039474300,34300,34300,34300,34300,0
|
|
20240327,154700,11039474300,34300,34300,34300,34300,0
|
|
20240327,154600,11039474300,34300,34300,34300,34300,0
|
|
20240327,154500,11039474300,34300,34300,34300,34300,0
|
|
20240327,154400,11039474300,34300,34300,34300,34300,0
|
|
20240327,154300,11039474300,34300,34300,34300,34300,0
|
|
20240327,154200,11039474300,34300,34300,34300,34300,0
|
|
20240327,154100,11039474300,34300,34300,34300,34300,0
|
|
20240327,154000,11039474300,34300,34300,34300,34300,0
|
|
20240327,153900,11039474300,34300,34300,34300,34300,0
|
|
20240327,153800,11039474300,34300,34300,34300,34300,0
|
|
20240327,153700,11039474300,34300,34300,34300,34300,0
|
|
20240327,153600,11039474300,34300,34300,34300,34300,10591
|
|
20240327,153500,11039474300,34300,34300,34300,34300,0
|
|
20240327,153400,11039474300,34300,34300,34300,34300,0
|
|
20240327,153300,11039474300,34300,34300,34300,34300,0
|
|
20240327,153200,11039474300,34300,34300,34300,34300,0
|
|
20240327,153100,11039474300,34300,34300,34300,34300,0
|
|
20240327,153000,11039474300,34300,34300,34300,34300,10591
|
|
20240327,152900,10676203000,34300,34300,34300,34300,0
|
|
20240327,152800,10676203000,34300,34300,34300,34300,0
|
|
20240327,152700,10676203000,34300,34300,34300,34300,0
|
|
20240327,152600,10676203000,34300,34300,34300,34300,0
|
|
20240327,152500,10676203000,34300,34300,34300,34300,0
|
|
20240327,152400,10676203000,34300,34300,34300,34300,0
|
|
20240327,152300,10676203000,34300,34300,34300,34300,0
|
|
20240327,152200,10676203000,34300,34300,34300,34300,0
|
|
20240327,152100,10676203000,34300,34300,34300,34300,0
|
|
20240327,152000,10676203000,34300,34300,34300,34300,0
|
|
20240327,151900,10676203000,34300,34300,34350,34250,2072
|
|
20240327,151800,10605178000,34300,34350,34350,34300,1708
|
|
20240327,151700,10546527500,34350,34350,34350,34350,445
|
|
20240327,151600,10531241750,34350,34400,34450,34350,366
|
|
20240327,151500,10518654200,34400,34350,34400,34350,454
|
|
20240327,151400,10503047700,34400,34450,34500,34400,3363
|
|
20240327,151300,10387354950,34500,34400,34500,34400,333
|
|
20240327,151200,10375892900,34400,34400,34450,34400,2946
|
|
20240327,151100,10274403550,34450,34450,34450,34400,768
|
|
20240327,151000,10247946150,34400,34400,34450,34400,98
|
|
20240327,150900,10244573450,34400,34450,34450,34400,61
|
|
20240327,150800,10242472700,34450,34400,34450,34400,153
|
|
20240327,150700,10237202450,34400,34400,34450,34400,194
|
|
20240327,150600,10230525900,34450,34400,34450,34400,124
|
|
20240327,150500,10226258700,34400,34450,34450,34400,213
|
|
20240327,150400,10218928750,34450,34400,34450,34400,52
|
|
20240327,150300,10217137950,34400,34400,34450,34400,713
|
|
20240327,150200,10192598050,34450,34400,34450,34400,842
|
|
20240327,150100,10163606600,34400,34400,34450,34400,78
|
|
20240327,150000,10160920350,34400,34400,34450,34400,316
|
|
20240327,145900,10150045350,34450,34400,34450,34400,131
|
|
20240327,145800,10145534050,34450,34400,34450,34400,241
|
|
20240327,145700,10137233600,34400,34400,34450,34400,221
|
|
20240327,145600,10129621100,34400,34400,34450,34400,146
|
|
20240327,145500,10124598650,34450,34400,34450,34400,504
|
|
20240327,145400,10107259850,34400,34400,34450,34400,154
|
|
20240327,145300,10101961200,34400,34450,34450,34350,930
|
|
20240327,145200,10069967200,34450,34450,34450,34400,1102
|
|
20240327,145100,10032003750,34450,34450,34500,34450,145
|
|
20240327,145000,10027003400,34450,34500,34600,34400,3887
|
|
20240327,144900,9892850950,34550,34500,34550,34500,1029
|
|
20240327,144800,9857302050,34550,34450,34550,34450,1950
|
|
20240327,144700,9790012100,34450,34450,34500,34450,19
|
|
20240327,144600,9789357400,34500,34450,34500,34450,111
|
|
20240327,144500,9785529400,34450,34500,34500,34450,351
|
|
20240327,144400,9773436950,34500,34450,34500,34450,35
|
|
20240327,144300,9772230450,34450,34450,34500,34450,82
|
|
20240327,144200,9769402550,34450,34450,34500,34450,45
|
|
20240327,144100,9767851800,34450,34450,34500,34450,558
|
|
20240327,144000,9748627900,34450,34450,34500,34450,90
|
|
20240327,143900,9745524800,34450,34450,34500,34450,57
|
|
20240327,143800,9743558700,34450,34450,34500,34450,359
|
|
20240327,143700,9731175050,34500,34450,34500,34450,193
|
|
20240327,143600,9724518150,34500,34450,34500,34450,79
|
|
20240327,143500,9721795350,34500,34450,34500,34450,56
|
|
20240327,143400,9719864500,34450,34450,34500,34450,175
|
|
20240327,143300,9713832700,34450,34450,34500,34450,346
|
|
20240327,143200,9701903100,34450,34450,34500,34450,66
|
|
20240327,143100,9699627200,34450,34450,34450,34450,76
|
|
20240327,143000,9697009000,34450,34500,34500,34450,889
|
|
20240327,142900,9666382350,34500,34400,34500,34400,3864
|
|
20240327,142800,9533297250,34400,34400,34450,34400,589
|
|
20240327,142700,9513035500,34400,34400,34450,34400,106
|
|
20240327,142600,9509385600,34450,34400,34450,34400,42
|
|
20240327,142500,9507939650,34400,34400,34450,34400,45
|
|
20240327,142400,9506390100,34400,34400,34450,34400,1094
|
|
20240327,142300,9468756300,34450,34450,34500,34450,846
|
|
20240327,142200,9439610250,34450,34450,34500,34400,964
|
|
20240327,142100,9406400300,34450,34500,34500,34450,474
|
|
20240327,142000,9390069900,34500,34450,34500,34450,179
|
|
20240327,141900,9383900750,34450,34450,34450,34450,119
|
|
20240327,141800,9379801200,34500,34450,34500,34450,85
|
|
20240327,141700,9376870300,34450,34500,34500,34450,163
|
|
20240327,141600,9371251900,34450,34500,34500,34450,50
|
|
20240327,141500,9369527800,34500,34550,34550,34500,1260
|
|
20240327,141400,9326006300,34500,34500,34550,34500,1659
|
|
20240327,141300,9268770700,34500,34550,34550,34500,121
|
|
20240327,141200,9264593850,34500,34500,34550,34500,61
|
|
20240327,141100,9262487650,34500,34550,34550,34500,46
|
|
20240327,141000,9260899350,34500,34500,34500,34500,98
|
|
20240327,140900,9257518350,34550,34500,34550,34500,94
|
|
20240327,140800,9254272400,34500,34500,34550,34500,74
|
|
20240327,140700,9251717300,34500,34450,34550,34450,315
|
|
20240327,140600,9240851650,34500,34500,34500,34450,1423
|
|
20240327,140500,9191758550,34500,34550,34600,34500,388
|
|
20240327,140400,9178352800,34550,34550,34600,34550,101
|
|
20240327,140300,9174860400,34600,34550,34600,34550,109
|
|
20240327,140200,9171093900,34550,34550,34600,34550,179
|
|
20240327,140100,9164901850,34600,34550,34600,34550,151
|
|
20240327,140000,9159683250,34550,34550,34600,34550,158
|
|
20240327,135900,9154224300,34550,34600,34600,34550,139
|
|
20240327,135800,9149419050,34550,34550,34550,34500,172
|
|
20240327,135700,9143477500,34550,34550,34600,34550,2096
|
|
20240327,135600,9071059050,34550,34550,34600,34550,319
|
|
20240327,135500,9060036650,34600,34550,34600,34550,128
|
|
20240327,135400,9055609050,34600,34550,34600,34550,100
|
|
20240327,135300,9052152550,34550,34550,34600,34550,634
|
|
20240327,135200,9030244500,34600,34600,34600,34550,76
|
|
20240327,135100,9027616200,34550,34600,34600,34550,60
|
|
20240327,135000,9025541850,34600,34550,34600,34550,117
|
|
20240327,134900,9021495000,34600,34550,34600,34550,277
|
|
20240327,134800,9011923200,34550,34600,34600,34550,1044
|
|
20240327,134700,8975805900,34600,34550,34600,34550,72
|
|
20240327,134600,8973315300,34550,34550,34600,34550,107
|
|
20240327,134500,8969617250,34600,34550,34600,34550,170
|
|
20240327,134400,8963737150,34600,34550,34600,34550,192
|
|
20240327,134300,8957094700,34550,34600,34650,34550,1113
|
|
20240327,134200,8918582900,34600,34600,34650,34550,173
|
|
20240327,134100,8912592100,34600,34550,34600,34550,3044
|
|
20240327,134000,8807271500,34600,34500,34600,34500,2876
|
|
20240327,133900,8707894650,34500,34500,34550,34450,3562
|
|
20240327,133800,8584980300,34500,34550,34550,34500,51
|
|
20240327,133700,8583219200,34550,34550,34550,34500,102
|
|
20240327,133600,8579697550,34550,34500,34550,34500,90
|
|
20240327,133500,8576589350,34500,34500,34550,34500,87
|
|
20240327,133400,8573586800,34500,34500,34550,34500,243
|
|
20240327,133300,8565193100,34500,34500,34550,34500,99
|
|
20240327,133200,8561774600,34500,34500,34550,34500,157
|
|
20240327,133100,8556351850,34550,34500,34550,34500,87
|
|
20240327,133000,8553348250,34500,34550,34550,34500,1019
|
|
20240327,132900,8518190350,34550,34500,34550,34500,65
|
|
20240327,132800,8515945050,34550,34550,34600,34500,106
|
|
20240327,132700,8512280700,34550,34550,34600,34550,171
|
|
20240327,132600,8506371600,34600,34500,34600,34500,367
|
|
20240327,132500,8493686700,34550,34550,34600,34500,2346
|
|
20240327,132400,8412632000,34550,34550,34600,34550,197
|
|
20240327,132300,8405823450,34550,34600,34600,34550,44
|
|
20240327,132200,8404302050,34600,34550,34600,34550,124
|
|
20240327,132100,8400015250,34550,34600,34600,34550,300
|
|
20240327,132000,8389640050,34600,34550,34600,34550,295
|
|
20240327,131900,8379445500,34550,34550,34600,34550,122
|
|
20240327,131800,8375228550,34550,34500,34600,34500,149
|
|
20240327,131700,8370081800,34500,34550,34600,34500,1173
|
|
20240327,131600,8329606000,34550,34550,34600,34550,1013
|
|
20240327,131500,8294604200,34600,34550,34600,34550,165
|
|
20240327,131400,8288900850,34550,34550,34600,34550,924
|
|
20240327,131300,8256972450,34600,34600,34600,34550,70
|
|
20240327,131200,8254551800,34600,34550,34600,34550,115
|
|
20240327,131100,8250574300,34600,34550,34600,34550,177
|
|
20240327,131000,8244451900,34550,34550,34600,34550,294
|
|
20240327,130900,8234286950,34550,34550,34600,34550,58
|
|
20240327,130800,8232282100,34550,34550,34550,34500,417
|
|
20240327,130700,8217880800,34550,34550,34550,34500,135
|
|
20240327,130600,8213218300,34550,34500,34550,34500,228
|
|
20240327,130500,8205342350,34550,34550,34550,34500,128
|
|
20240327,130400,8200920400,34600,34550,34600,34500,1308
|
|
20240327,130300,8155730850,34550,34500,34550,34500,167
|
|
20240327,130200,8149966650,34500,34550,34550,34500,1765
|
|
20240327,130100,8088991700,34550,34600,34600,34550,282
|
|
20240327,130000,8079245150,34600,34550,34600,34550,131
|
|
20240327,125900,8074717050,34550,34550,34600,34550,222
|
|
20240327,125800,8067041700,34600,34600,34600,34550,114
|
|
20240327,125700,8063098900,34600,34550,34600,34550,303
|
|
20240327,125600,8052617150,34600,34600,34600,34550,100
|
|
20240327,125500,8049160250,34550,34600,34600,34550,1270
|
|
20240327,125400,8005220050,34550,34550,34600,34550,70
|
|
20240327,125300,8002799950,34600,34550,34600,34550,73
|
|
20240327,125200,8000276650,34600,34500,34600,34500,3850
|
|
20240327,125100,7867085100,34500,34500,34550,34500,75
|
|
20240327,125000,7864495600,34500,34550,34550,34500,1308
|
|
20240327,124900,7819305000,34550,34500,34550,34500,239
|
|
20240327,124800,7811050000,34550,34550,34550,34500,155
|
|
20240327,124700,7805698200,34500,34500,34550,34500,39
|
|
20240327,124600,7804351850,34500,34500,34550,34500,78
|
|
20240327,124500,7801659200,34550,34550,34550,34500,120
|
|
20240327,124400,7797517350,34550,34500,34550,34500,194
|
|
20240327,124300,7790820850,34500,34500,34550,34500,169
|
|
20240327,124200,7784986000,34550,34500,34550,34500,191
|
|
20240327,124100,7778388450,34500,34550,34600,34500,115
|
|
20240327,124000,7774415350,34600,34550,34600,34550,164
|
|
20240327,123900,7768746800,34550,34550,34600,34550,151
|
|
20240327,123800,7763529550,34500,34550,34550,34500,226
|
|
20240327,123700,7755722500,34550,34550,34550,34500,1265
|
|
20240327,123600,7712017450,34550,34550,34600,34550,367
|
|
20240327,123500,7699336400,34550,34550,34600,34550,1284
|
|
20240327,123400,7654972050,34550,34550,34600,34550,288
|
|
20240327,123300,7645009800,34600,34600,34600,34550,71
|
|
20240327,123200,7642553700,34550,34550,34600,34500,219
|
|
20240327,123100,7634989850,34550,34550,34600,34550,591
|
|
20240327,123000,7614570150,34550,34650,34650,34550,992
|
|
20240327,122900,7580246850,34600,34550,34650,34550,1438
|
|
20240327,122800,7530495150,34550,34550,34600,34550,107
|
|
20240327,122700,7526794950,34600,34550,34600,34550,49
|
|
20240327,122600,7525100900,34600,34550,34600,34550,216
|
|
20240327,122500,7517633700,34550,34550,34600,34550,60
|
|
20240327,122400,7515560600,34550,34500,34550,34500,1975
|
|
20240327,122300,7447377700,34500,34550,34550,34500,920
|
|
20240327,122200,7415594850,34550,34550,34600,34550,1281
|
|
20240327,122100,7371333700,34550,34550,34600,34550,615
|
|
20240327,122000,7350082200,34600,34550,34600,34550,56
|
|
20240327,121900,7348145650,34600,34600,34650,34550,2089
|
|
20240327,121800,7275866300,34600,34650,34650,34600,219
|
|
20240327,121700,7268279400,34650,34600,34650,34600,107
|
|
20240327,121600,7264572800,34600,34650,34650,34600,714
|
|
20240327,121500,7239864150,34650,34600,34650,34600,641
|
|
20240327,121400,7217665400,34650,34600,34650,34600,731
|
|
20240327,121300,7192339800,34600,34650,34650,34600,127
|
|
20240327,121200,7187941350,34650,34600,34650,34600,434
|
|
20240327,121100,7172916600,34600,34600,34650,34600,123
|
|
20240327,121000,7168657500,34600,34650,34650,34600,133
|
|
20240327,120900,7164050550,34650,34600,34650,34600,397
|
|
20240327,120800,7150309200,34650,34600,34650,34600,110
|
|
20240327,120700,7146498750,34600,34650,34650,34600,277
|
|
20240327,120600,7136901900,34600,34600,34650,34600,51
|
|
20240327,120500,7135135300,34600,34600,34650,34600,188
|
|
20240327,120400,7128624800,34600,34600,34650,34600,587
|
|
20240327,120300,7108304450,34600,34650,34700,34600,263
|
|
20240327,120200,7099189350,34650,34650,34700,34650,466
|
|
20240327,120100,7083035650,34650,34650,34700,34600,6498
|
|
20240327,120000,6857791050,34650,34550,34650,34550,10541
|
|
20240327,115900,6493012750,34550,34500,34600,34500,250
|
|
20240327,115800,6484372450,34500,34550,34600,34500,962
|
|
20240327,115700,6451129650,34550,34600,34600,34550,191
|
|
20240327,115600,6444528700,34550,34550,34600,34550,698
|
|
20240327,115500,6420406150,34600,34550,34600,34550,559
|
|
20240327,115400,6401086000,34550,34550,34600,34550,342
|
|
20240327,115300,6389253850,34550,34550,34600,34550,141
|
|
20240327,115200,6384378200,34550,34550,34600,34500,1367
|
|
20240327,115100,6337147400,34550,34550,34600,34550,361
|
|
20240327,115000,6324669000,34550,34550,34600,34500,4423
|
|
20240327,114900,6171816300,34550,34500,34550,34500,361
|
|
20240327,114800,6159360850,34500,34500,34550,34500,115
|
|
20240327,114700,6155388950,34550,34500,34550,34500,418
|
|
20240327,114600,6140965000,34500,34550,34550,34500,140
|
|
20240327,114500,6136129950,34550,34550,34550,34500,499
|
|
20240327,114400,6118899300,34550,34500,34550,34500,508
|
|
20240327,114300,6101365300,34550,34600,34600,34500,3108
|
|
20240327,114200,5993979150,34550,34550,34600,34550,427
|
|
20240327,114100,5979212100,34600,34600,34600,34550,212
|
|
20240327,114000,5971883500,34550,34600,34600,34550,719
|
|
20240327,113900,5947013700,34550,34500,34600,34450,20205
|
|
20240327,113800,5249132500,34500,34450,34500,34450,1914
|
|
20240327,113700,5183169650,34400,34450,34450,34400,334
|
|
20240327,113600,5171663850,34400,34450,34450,34400,139
|
|
20240327,113500,5166877250,34450,34400,34450,34400,159
|
|
20240327,113400,5161401650,34400,34450,34450,34400,241
|
|
20240327,113300,5153107100,34450,34400,34450,34400,1577
|
|
20240327,113200,5098783250,34400,34350,34450,34350,6414
|
|
20240327,113100,4878067000,34400,34400,34400,34350,170
|
|
20240327,113000,4872224700,34350,34400,34400,34350,1170
|
|
20240327,112900,4832033050,34400,34300,34400,34300,2266
|
|
20240327,112800,4754168900,34300,34300,34300,34250,1245
|
|
20240327,112700,4711466550,34300,34250,34300,34250,261
|
|
20240327,112600,4702518300,34300,34250,34300,34250,96
|
|
20240327,112500,4699227450,34250,34250,34300,34250,171
|
|
20240327,112400,4693365000,34250,34250,34300,34250,34
|
|
20240327,112300,4692199200,34250,34300,34300,34250,403
|
|
20240327,112200,4678382250,34250,34300,34300,34250,578
|
|
20240327,112100,4658580950,34300,34250,34300,34250,178
|
|
20240327,112000,4652478750,34300,34300,34300,34250,292
|
|
20240327,111900,4642463750,34250,34250,34300,34250,164
|
|
20240327,111800,4636845900,34300,34300,34300,34250,92
|
|
20240327,111700,4633690800,34250,34250,34300,34250,212
|
|
20240327,111600,4626427650,34250,34250,34300,34250,190
|
|
20240327,111500,4619918550,34250,34300,34300,34250,136
|
|
20240327,111400,4615254000,34250,34300,34300,34250,122
|
|
20240327,111300,4611070500,34250,34300,34300,34250,101
|
|
20240327,111200,4607606900,34300,34350,34350,34300,935
|
|
20240327,111100,4575534700,34350,34350,34350,34300,195
|
|
20240327,111000,4568837100,34300,34300,34350,34300,84
|
|
20240327,110900,4565954700,34300,34300,34350,34300,204
|
|
20240327,110800,4558956600,34350,34350,34350,34300,963
|
|
20240327,110700,4525884550,34350,34350,34400,34300,314
|
|
20240327,110600,4515098950,34350,34350,34400,34350,152
|
|
20240327,110500,4509874950,34350,34350,34400,34350,332
|
|
20240327,110400,4498470100,34400,34450,34450,34350,994
|
|
20240327,110300,4464279150,34400,34450,34450,34400,803
|
|
20240327,110200,4436643750,34400,34450,34500,34400,320
|
|
20240327,110100,4425620000,34450,34450,34500,34450,856
|
|
20240327,110000,4396129150,34450,34450,34500,34450,597
|
|
20240327,105900,4375554700,34500,34300,34500,34300,14073
|
|
20240327,105800,3891298200,34300,34350,34350,34300,163
|
|
20240327,105700,3885702900,34300,34250,34350,34250,843
|
|
20240327,105600,3856784800,34300,34250,34350,34250,1826
|
|
20240327,105500,3794147000,34250,34250,34300,34250,1023
|
|
20240327,105400,3759083000,34300,34200,34300,34200,1044
|
|
20240327,105300,3723324450,34200,34150,34200,34150,836
|
|
20240327,105200,3694733850,34200,34200,34200,34150,513
|
|
20240327,105100,3677206000,34200,34150,34200,34150,381
|
|
20240327,105000,3664193850,34150,34200,34200,34150,47
|
|
20240327,104900,3662587250,34150,34150,34200,34150,338
|
|
20240327,104800,3651043650,34150,34200,34200,34150,1198
|
|
20240327,104700,3610073100,34250,34250,34250,34200,1159
|
|
20240327,104600,3570430800,34200,34200,34250,34200,54
|
|
20240327,104500,3568582050,34200,34200,34250,34200,147
|
|
20240327,104400,3563548450,34250,34250,34250,34200,58
|
|
20240327,104300,3561562850,34250,34200,34250,34200,58
|
|
20240327,104200,3559577450,34250,34200,34250,34200,49
|
|
20240327,104100,3557900000,34200,34250,34250,34200,74
|
|
20240327,104000,3555367000,34200,34200,34250,34200,58
|
|
20240327,103900,3553383050,34250,34250,34250,34200,83
|
|
20240327,103800,3550541950,34200,34250,34300,34200,698
|
|
20240327,103700,3526644400,34250,34300,34300,34250,1413
|
|
20240327,103600,3478183650,34300,34300,34350,34300,154
|
|
20240327,103500,3472898950,34300,34300,34350,34300,215
|
|
20240327,103400,3465521150,34350,34350,34350,34300,1469
|
|
20240327,103300,3415062300,34300,34350,34350,34300,140
|
|
20240327,103200,3410254150,34350,34350,34350,34300,289
|
|
20240327,103100,3400330200,34350,34350,34350,34300,138
|
|
20240327,103000,3395595350,34300,34350,34350,34300,195
|
|
20240327,102900,3388904900,34350,34300,34350,34300,440
|
|
20240327,102800,3373791900,34300,34350,34350,34300,64
|
|
20240327,102700,3371594250,34300,34300,34350,34300,390
|
|
20240327,102600,3358210550,34300,34250,34350,34250,1818
|
|
20240327,102500,3295868450,34250,34300,34300,34250,153
|
|
20240327,102400,3290620750,34300,34300,34300,34250,422
|
|
20240327,102300,3276154300,34250,34300,34300,34250,229
|
|
20240327,102200,3268303500,34300,34250,34300,34250,138
|
|
20240327,102100,3263573400,34300,34350,34350,34250,138
|
|
20240327,102000,3258840300,34300,34300,34350,34300,453
|
|
20240327,101900,3243300100,34250,34300,34350,34250,357
|
|
20240327,101800,3231055700,34350,34350,34350,34300,204
|
|
20240327,101700,3224052150,34300,34300,34350,34300,431
|
|
20240327,101600,3209263100,34300,34300,34350,34250,335
|
|
20240327,101500,3197770700,34250,34300,34300,34250,913
|
|
20240327,101400,3166455600,34300,34250,34300,34250,280
|
|
20240327,101300,3156856000,34300,34300,34300,34250,328
|
|
20240327,101200,3145607650,34300,34300,34300,34250,129
|
|
20240327,101100,3141187300,34250,34300,34350,34250,107
|
|
20240327,101000,3137515100,34300,34300,34350,34300,432
|
|
20240327,100900,3122695300,34300,34300,34300,34250,1072
|
|
20240327,100800,3085928200,34300,34300,34300,34250,166
|
|
20240327,100700,3080237150,34300,34300,34300,34250,237
|
|
20240327,100600,3072117000,34250,34250,34300,34250,1096
|
|
20240327,100500,3034545150,34250,34250,34300,34250,31
|
|
20240327,100400,3033482250,34300,34350,34350,34250,2120
|
|
20240327,100300,2960680800,34350,34300,34350,34250,1662
|
|
20240327,100200,2903651000,34350,34350,34350,34300,52
|
|
20240327,100100,2901866750,34350,34350,34350,34300,1391
|
|
20240327,100000,2854131600,34300,34300,34300,34250,1147
|
|
20240327,095900,2814791600,34300,34350,34400,34250,1319
|
|
20240327,095800,2769539450,34350,34350,34400,34300,3710
|
|
20240327,095700,2642107700,34300,34200,34350,34150,6143
|
|
20240327,095600,2431614850,34200,34150,34200,34150,3417
|
|
20240327,095500,2314806550,34150,34150,34150,34100,145
|
|
20240327,095400,2309855500,34150,34150,34150,34150,2
|
|
20240327,095300,2309787200,34100,34150,34150,34100,71
|
|
20240327,095200,2307365450,34150,34100,34150,34050,207
|
|
20240327,095100,2300309450,34100,34050,34100,34050,2106
|
|
20240327,095000,2228495650,34050,34100,34100,34050,429
|
|
20240327,094900,2213880100,34100,34050,34100,34050,468
|
|
20240327,094800,2197944650,34050,34100,34100,34050,114
|
|
20240327,094700,2194058350,34050,34100,34100,34050,380
|
|
20240327,094600,2181105800,34100,34100,34100,34100,657
|
|
20240327,094500,2158702100,34100,34100,34100,34050,767
|
|
20240327,094400,2132548150,34100,34050,34100,34050,263
|
|
20240327,094300,2123589000,34050,34100,34100,34050,132
|
|
20240327,094200,2119088700,34050,34000,34050,34000,250
|
|
20240327,094100,2110578750,34000,34050,34050,34000,948
|
|
20240327,094000,2078305900,34050,34000,34050,34000,594
|
|
20240327,093900,2058081450,34050,34000,34050,34000,137
|
|
20240327,093800,2053423350,34000,34050,34050,33950,521
|
|
20240327,093700,2035712200,34050,34000,34050,33950,1028
|
|
20240327,093600,2000758550,33950,34000,34000,33950,191
|
|
20240327,093500,1994270900,34000,33950,34000,33900,144
|
|
20240327,093400,1989382700,33950,33950,34000,33950,255
|
|
20240327,093300,1980724000,33950,33950,34000,33950,178
|
|
20240327,093200,1974679800,33950,33950,33950,33900,33
|
|
20240327,093100,1973560100,33950,33900,34000,33900,2420
|
|
20240327,093000,1891292500,33900,34000,34000,33900,2200
|
|
20240327,092900,1816601000,34000,34000,34000,33950,998
|
|
20240327,092800,1782675700,34000,34000,34050,33950,636
|
|
20240327,092700,1761051650,34000,34000,34000,33950,686
|
|
20240327,092600,1737739300,34000,34000,34050,34000,2457
|
|
20240327,092500,1654197600,34050,34050,34050,34000,157
|
|
20240327,092400,1648853750,34000,34000,34050,34000,538
|
|
20240327,092300,1630556050,34050,34050,34050,34000,362
|
|
20240327,092200,1618236300,34000,34100,34150,34000,2559
|
|
20240327,092100,1531076700,34100,34100,34150,34100,305
|
|
20240327,092000,1520667450,34150,34150,34150,34100,109
|
|
20240327,091900,1516947900,34150,34150,34200,34100,4046
|
|
20240327,091800,1378864950,34200,34200,34250,34150,2262
|
|
20240327,091700,1301504100,34150,34150,34200,34150,612
|
|
20240327,091600,1280583400,34150,34150,34200,34150,2501
|
|
20240327,091500,1195065950,34150,34150,34200,34100,252
|
|
20240327,091400,1186462500,34150,34100,34150,34100,631
|
|
20240327,091300,1164925450,34100,34150,34200,34100,2356
|
|
20240327,091200,1084468250,34200,34200,34200,34150,2362
|
|
20240327,091100,1003742350,34200,34250,34350,34150,8304
|
|
20240327,091000,719389450,34250,34100,34250,34050,3391
|
|
20240327,090900,603521600,34100,33900,34100,33900,2395
|
|
20240327,090800,522089350,33900,33950,33950,33900,408
|
|
20240327,090700,508256650,33900,33900,33950,33900,1104
|
|
20240327,090600,470825750,33900,33900,33900,33900,200
|
|
20240327,090500,464045750,33850,33900,33900,33850,663
|
|
20240327,090400,441574850,33900,33850,33950,33850,4394
|
|
20240327,090300,292575900,33850,33950,33950,33850,1726
|
|
20240327,090200,234069050,33950,33950,33950,33900,411
|
|
20240327,090100,220125700,33950,33850,33950,33850,1515
|
|
20240327,090000,168750250,33900,33900,33900,33750,4912
|