671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,200700,5269320050,34100,34100,34100,34100,0
|
|
20240328,200600,5269320050,34100,34100,34100,34100,0
|
|
20240328,200500,5269320050,34100,34100,34100,34100,0
|
|
20240328,200400,5269320050,34100,34100,34100,34100,0
|
|
20240328,200300,5269320050,34100,34100,34100,34100,0
|
|
20240328,200200,5269320050,34100,34100,34100,34100,0
|
|
20240328,200100,5269320050,34100,34100,34100,34100,0
|
|
20240328,200000,5269320050,34100,34100,34100,34100,0
|
|
20240328,195900,5269320050,34100,34100,34100,34100,0
|
|
20240328,195800,5269320050,34100,34100,34100,34100,0
|
|
20240328,195700,5269320050,34100,34100,34100,34100,0
|
|
20240328,195600,5269320050,34100,34100,34100,34100,0
|
|
20240328,195500,5269320050,34100,34100,34100,34100,0
|
|
20240328,195400,5269320050,34100,34100,34100,34100,0
|
|
20240328,195300,5269320050,34100,34100,34100,34100,0
|
|
20240328,195200,5269320050,34100,34100,34100,34100,0
|
|
20240328,195100,5269320050,34100,34100,34100,34100,0
|
|
20240328,195000,5269320050,34100,34100,34100,34100,0
|
|
20240328,194900,5269320050,34100,34100,34100,34100,0
|
|
20240328,194800,5269320050,34100,34100,34100,34100,0
|
|
20240328,194700,5269320050,34100,34100,34100,34100,0
|
|
20240328,194600,5269320050,34100,34100,34100,34100,0
|
|
20240328,194500,5269320050,34100,34100,34100,34100,0
|
|
20240328,194400,5269320050,34100,34100,34100,34100,0
|
|
20240328,194300,5269320050,34100,34100,34100,34100,0
|
|
20240328,194200,5269320050,34100,34100,34100,34100,0
|
|
20240328,194100,5269320050,34100,34100,34100,34100,0
|
|
20240328,194000,5269320050,34100,34100,34100,34100,0
|
|
20240328,193900,5269320050,34100,34100,34100,34100,0
|
|
20240328,193800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,193700,5269320050,34100,34100,34100,34100,0
|
|
20240328,193600,5269320050,34100,34100,34100,34100,0
|
|
20240328,193500,5269320050,34100,34100,34100,34100,0
|
|
20240328,193400,5269320050,34100,34100,34100,34100,0
|
|
20240328,193300,5269320050,34100,34100,34100,34100,0
|
|
20240328,193200,5269320050,34100,34100,34100,34100,0
|
|
20240328,193100,5269320050,34100,34100,34100,34100,0
|
|
20240328,193000,5269320050,34100,34100,34100,34100,0
|
|
20240328,192900,5269320050,34100,34100,34100,34100,0
|
|
20240328,192800,5269320050,34100,34100,34100,34100,0
|
|
20240328,192700,5269320050,34100,34100,34100,34100,0
|
|
20240328,192600,5269320050,34100,34100,34100,34100,0
|
|
20240328,192500,5269320050,34100,34100,34100,34100,0
|
|
20240328,192400,5269320050,34100,34100,34100,34100,0
|
|
20240328,192300,5269320050,34100,34100,34100,34100,0
|
|
20240328,192200,5269320050,34100,34100,34100,34100,0
|
|
20240328,192100,5269320050,34100,34100,34100,34100,0
|
|
20240328,192000,5269320050,34100,34100,34100,34100,0
|
|
20240328,191900,5269320050,34100,34100,34100,34100,0
|
|
20240328,191800,5269320050,34100,34100,34100,34100,0
|
|
20240328,191700,5269320050,34100,34100,34100,34100,0
|
|
20240328,191600,5269320050,34100,34100,34100,34100,0
|
|
20240328,191500,5269320050,34100,34100,34100,34100,0
|
|
20240328,191400,5269320050,34100,34100,34100,34100,0
|
|
20240328,191300,5269320050,34100,34100,34100,34100,0
|
|
20240328,191200,5269320050,34100,34100,34100,34100,0
|
|
20240328,191100,5269320050,34100,34100,34100,34100,0
|
|
20240328,191000,5269320050,34100,34100,34100,34100,0
|
|
20240328,190900,5269320050,34100,34100,34100,34100,0
|
|
20240328,190800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,190700,5269320050,34100,34100,34100,34100,0
|
|
20240328,190600,5269320050,34100,34100,34100,34100,0
|
|
20240328,190500,5269320050,34100,34100,34100,34100,0
|
|
20240328,190400,5269320050,34100,34100,34100,34100,0
|
|
20240328,190300,5269320050,34100,34100,34100,34100,0
|
|
20240328,190200,5269320050,34100,34100,34100,34100,0
|
|
20240328,190100,5269320050,34100,34100,34100,34100,0
|
|
20240328,190000,5269320050,34100,34100,34100,34100,0
|
|
20240328,185900,5269320050,34100,34100,34100,34100,0
|
|
20240328,185800,5269320050,34100,34100,34100,34100,0
|
|
20240328,185700,5269320050,34100,34100,34100,34100,0
|
|
20240328,185600,5269320050,34100,34100,34100,34100,0
|
|
20240328,185500,5269320050,34100,34100,34100,34100,0
|
|
20240328,185400,5269320050,34100,34100,34100,34100,0
|
|
20240328,185300,5269320050,34100,34100,34100,34100,0
|
|
20240328,185200,5269320050,34100,34100,34100,34100,0
|
|
20240328,185100,5269320050,34100,34100,34100,34100,0
|
|
20240328,185000,5269320050,34100,34100,34100,34100,0
|
|
20240328,184900,5269320050,34100,34100,34100,34100,0
|
|
20240328,184800,5269320050,34100,34100,34100,34100,0
|
|
20240328,184700,5269320050,34100,34100,34100,34100,0
|
|
20240328,184600,5269320050,34100,34100,34100,34100,0
|
|
20240328,184500,5269320050,34100,34100,34100,34100,0
|
|
20240328,184400,5269320050,34100,34100,34100,34100,0
|
|
20240328,184300,5269320050,34100,34100,34100,34100,0
|
|
20240328,184200,5269320050,34100,34100,34100,34100,0
|
|
20240328,184100,5269320050,34100,34100,34100,34100,0
|
|
20240328,184000,5269320050,34100,34100,34100,34100,0
|
|
20240328,183900,5269320050,34100,34100,34100,34100,0
|
|
20240328,183800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,183700,5269320050,34100,34100,34100,34100,0
|
|
20240328,183600,5269320050,34100,34100,34100,34100,0
|
|
20240328,183500,5269320050,34100,34100,34100,34100,0
|
|
20240328,183400,5269320050,34100,34100,34100,34100,0
|
|
20240328,183300,5269320050,34100,34100,34100,34100,0
|
|
20240328,183200,5269320050,34100,34100,34100,34100,0
|
|
20240328,183100,5269320050,34100,34100,34100,34100,0
|
|
20240328,183000,5269320050,34100,34100,34100,34100,0
|
|
20240328,182900,5269320050,34100,34100,34100,34100,0
|
|
20240328,182800,5269320050,34100,34100,34100,34100,0
|
|
20240328,182700,5269320050,34100,34100,34100,34100,0
|
|
20240328,182600,5269320050,34100,34100,34100,34100,0
|
|
20240328,182500,5269320050,34100,34100,34100,34100,0
|
|
20240328,182400,5269320050,34100,34100,34100,34100,0
|
|
20240328,182300,5269320050,34100,34100,34100,34100,0
|
|
20240328,182200,5269320050,34100,34100,34100,34100,0
|
|
20240328,182100,5269320050,34100,34100,34100,34100,0
|
|
20240328,182000,5269320050,34100,34100,34100,34100,0
|
|
20240328,181900,5269320050,34100,34100,34100,34100,0
|
|
20240328,181800,5269320050,34100,34100,34100,34100,0
|
|
20240328,181700,5269320050,34100,34100,34100,34100,0
|
|
20240328,181600,5269320050,34100,34100,34100,34100,0
|
|
20240328,181500,5269320050,34100,34100,34100,34100,0
|
|
20240328,181400,5269320050,34100,34100,34100,34100,0
|
|
20240328,181300,5269320050,34100,34100,34100,34100,0
|
|
20240328,181200,5269320050,34100,34100,34100,34100,0
|
|
20240328,181100,5269320050,34100,34100,34100,34100,0
|
|
20240328,181000,5269320050,34100,34100,34100,34100,0
|
|
20240328,180900,5269320050,34100,34100,34100,34100,0
|
|
20240328,180800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,180700,5269320050,34100,34100,34100,34100,0
|
|
20240328,180600,5269320050,34100,34100,34100,34100,0
|
|
20240328,180500,5269320050,34100,34100,34100,34100,0
|
|
20240328,180400,5269320050,34100,34100,34100,34100,0
|
|
20240328,180300,5269320050,34100,34100,34100,34100,0
|
|
20240328,180200,5269320050,34100,34100,34100,34100,0
|
|
20240328,180100,5269320050,34100,34100,34100,34100,0
|
|
20240328,180000,5269320050,34100,34100,34100,34100,0
|
|
20240328,175900,5269320050,34100,34100,34100,34100,0
|
|
20240328,175800,5269320050,34100,34100,34100,34100,0
|
|
20240328,175700,5269320050,34100,34100,34100,34100,0
|
|
20240328,175600,5269320050,34100,34100,34100,34100,0
|
|
20240328,175500,5269320050,34100,34100,34100,34100,0
|
|
20240328,175400,5269320050,34100,34100,34100,34100,0
|
|
20240328,175300,5269320050,34100,34100,34100,34100,0
|
|
20240328,175200,5269320050,34100,34100,34100,34100,0
|
|
20240328,175100,5269320050,34100,34100,34100,34100,0
|
|
20240328,175000,5269320050,34100,34100,34100,34100,0
|
|
20240328,174900,5269320050,34100,34100,34100,34100,0
|
|
20240328,174800,5269320050,34100,34100,34100,34100,0
|
|
20240328,174700,5269320050,34100,34100,34100,34100,0
|
|
20240328,174600,5269320050,34100,34100,34100,34100,0
|
|
20240328,174500,5269320050,34100,34100,34100,34100,0
|
|
20240328,174400,5269320050,34100,34100,34100,34100,0
|
|
20240328,174300,5269320050,34100,34100,34100,34100,0
|
|
20240328,174200,5269320050,34100,34100,34100,34100,0
|
|
20240328,174100,5269320050,34100,34100,34100,34100,0
|
|
20240328,174000,5269320050,34100,34100,34100,34100,0
|
|
20240328,173900,5269320050,34100,34100,34100,34100,0
|
|
20240328,173800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,173700,5269320050,34100,34100,34100,34100,0
|
|
20240328,173600,5269320050,34100,34100,34100,34100,0
|
|
20240328,173500,5269320050,34100,34100,34100,34100,0
|
|
20240328,173400,5269320050,34100,34100,34100,34100,0
|
|
20240328,173300,5269320050,34100,34100,34100,34100,0
|
|
20240328,173200,5269320050,34100,34100,34100,34100,0
|
|
20240328,173100,5269320050,34100,34100,34100,34100,0
|
|
20240328,173000,5269320050,34100,34100,34100,34100,0
|
|
20240328,172900,5269320050,34100,34100,34100,34100,0
|
|
20240328,172800,5269320050,34100,34100,34100,34100,0
|
|
20240328,172700,5269320050,34100,34100,34100,34100,0
|
|
20240328,172600,5269320050,34100,34100,34100,34100,0
|
|
20240328,172500,5269320050,34100,34100,34100,34100,0
|
|
20240328,172400,5269320050,34100,34100,34100,34100,0
|
|
20240328,172300,5269320050,34100,34100,34100,34100,0
|
|
20240328,172200,5269320050,34100,34100,34100,34100,0
|
|
20240328,172100,5269320050,34100,34100,34100,34100,0
|
|
20240328,172000,5269320050,34100,34100,34100,34100,0
|
|
20240328,171900,5269320050,34100,34100,34100,34100,0
|
|
20240328,171800,5269320050,34100,34100,34100,34100,0
|
|
20240328,171700,5269320050,34100,34100,34100,34100,0
|
|
20240328,171600,5269320050,34100,34100,34100,34100,0
|
|
20240328,171500,5269320050,34100,34100,34100,34100,0
|
|
20240328,171400,5269320050,34100,34100,34100,34100,0
|
|
20240328,171300,5269320050,34100,34100,34100,34100,0
|
|
20240328,171200,5269320050,34100,34100,34100,34100,0
|
|
20240328,171100,5269320050,34100,34100,34100,34100,0
|
|
20240328,171000,5269320050,34100,34100,34100,34100,0
|
|
20240328,170900,5269320050,34100,34100,34100,34100,0
|
|
20240328,170800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,170700,5269320050,34100,34100,34100,34100,0
|
|
20240328,170600,5269320050,34100,34100,34100,34100,0
|
|
20240328,170500,5269320050,34100,34100,34100,34100,0
|
|
20240328,170400,5269320050,34100,34100,34100,34100,0
|
|
20240328,170300,5269320050,34100,34100,34100,34100,0
|
|
20240328,170200,5269320050,34100,34100,34100,34100,0
|
|
20240328,170100,5269320050,34100,34100,34100,34100,0
|
|
20240328,170000,5269320050,34100,34100,34100,34100,0
|
|
20240328,165900,5269320050,34100,34100,34100,34100,0
|
|
20240328,165800,5269320050,34100,34100,34100,34100,0
|
|
20240328,165700,5269320050,34100,34100,34100,34100,0
|
|
20240328,165600,5269320050,34100,34100,34100,34100,0
|
|
20240328,165500,5269320050,34100,34100,34100,34100,0
|
|
20240328,165400,5269320050,34100,34100,34100,34100,0
|
|
20240328,165300,5269320050,34100,34100,34100,34100,0
|
|
20240328,165200,5269320050,34100,34100,34100,34100,0
|
|
20240328,165100,5269320050,34100,34100,34100,34100,0
|
|
20240328,165000,5269320050,34100,34100,34100,34100,0
|
|
20240328,164900,5269320050,34100,34100,34100,34100,0
|
|
20240328,164800,5269320050,34100,34100,34100,34100,0
|
|
20240328,164700,5269320050,34100,34100,34100,34100,0
|
|
20240328,164600,5269320050,34100,34100,34100,34100,0
|
|
20240328,164500,5269320050,34100,34100,34100,34100,0
|
|
20240328,164400,5269320050,34100,34100,34100,34100,0
|
|
20240328,164300,5269320050,34100,34100,34100,34100,0
|
|
20240328,164200,5269320050,34100,34100,34100,34100,0
|
|
20240328,164100,5269320050,34100,34100,34100,34100,0
|
|
20240328,164000,5269320050,34100,34100,34100,34100,0
|
|
20240328,163900,5269320050,34100,34100,34100,34100,0
|
|
20240328,163800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,163700,5269320050,34100,34100,34100,34100,0
|
|
20240328,163600,5269320050,34100,34100,34100,34100,0
|
|
20240328,163500,5269320050,34100,34100,34100,34100,0
|
|
20240328,163400,5269320050,34100,34100,34100,34100,0
|
|
20240328,163300,5269320050,34100,34100,34100,34100,0
|
|
20240328,163200,5269320050,34100,34100,34100,34100,0
|
|
20240328,163100,5269320050,34100,34100,34100,34100,0
|
|
20240328,163000,5269320050,34100,34100,34100,34100,0
|
|
20240328,162900,5269320050,34100,34100,34100,34100,0
|
|
20240328,162800,5269320050,34100,34100,34100,34100,0
|
|
20240328,162700,5269320050,34100,34100,34100,34100,0
|
|
20240328,162600,5269320050,34100,34100,34100,34100,0
|
|
20240328,162500,5269320050,34100,34100,34100,34100,0
|
|
20240328,162400,5269320050,34100,34100,34100,34100,0
|
|
20240328,162300,5269320050,34100,34100,34100,34100,0
|
|
20240328,162200,5269320050,34100,34100,34100,34100,0
|
|
20240328,162100,5269320050,34100,34100,34100,34100,0
|
|
20240328,162000,5269320050,34100,34100,34100,34100,0
|
|
20240328,161900,5269320050,34100,34100,34100,34100,0
|
|
20240328,161800,5269320050,34100,34100,34100,34100,0
|
|
20240328,161700,5269320050,34100,34100,34100,34100,0
|
|
20240328,161600,5269320050,34100,34100,34100,34100,0
|
|
20240328,161500,5269320050,34100,34100,34100,34100,0
|
|
20240328,161400,5269320050,34100,34100,34100,34100,0
|
|
20240328,161300,5269320050,34100,34100,34100,34100,0
|
|
20240328,161200,5269320050,34100,34100,34100,34100,0
|
|
20240328,161100,5269320050,34100,34100,34100,34100,0
|
|
20240328,161000,5269320050,34100,34100,34100,34100,0
|
|
20240328,160900,5269320050,34100,34100,34100,34100,0
|
|
20240328,160800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,160700,5269320050,34100,34100,34100,34100,0
|
|
20240328,160600,5269320050,34100,34100,34100,34100,0
|
|
20240328,160500,5269320050,34100,34100,34100,34100,0
|
|
20240328,160400,5269320050,34100,34100,34100,34100,0
|
|
20240328,160300,5269320050,34100,34100,34100,34100,0
|
|
20240328,160200,5269320050,34100,34100,34100,34100,0
|
|
20240328,160100,5269320050,34100,34100,34100,34100,0
|
|
20240328,160000,5269320050,34100,34100,34100,34100,0
|
|
20240328,155900,5269320050,34100,34100,34100,34100,0
|
|
20240328,155800,5269320050,34100,34100,34100,34100,0
|
|
20240328,155700,5269320050,34100,34100,34100,34100,0
|
|
20240328,155600,5269320050,34100,34100,34100,34100,0
|
|
20240328,155500,5269320050,34100,34100,34100,34100,0
|
|
20240328,155400,5269320050,34100,34100,34100,34100,0
|
|
20240328,155300,5269320050,34100,34100,34100,34100,0
|
|
20240328,155200,5269320050,34100,34100,34100,34100,0
|
|
20240328,155100,5269320050,34100,34100,34100,34100,0
|
|
20240328,155000,5269320050,34100,34100,34100,34100,0
|
|
20240328,154900,5269320050,34100,34100,34100,34100,0
|
|
20240328,154800,5269320050,34100,34100,34100,34100,0
|
|
20240328,154700,5269320050,34100,34100,34100,34100,0
|
|
20240328,154600,5269320050,34100,34100,34100,34100,0
|
|
20240328,154500,5269320050,34100,34100,34100,34100,0
|
|
20240328,154400,5269320050,34100,34100,34100,34100,0
|
|
20240328,154300,5269320050,34100,34100,34100,34100,0
|
|
20240328,154200,5269320050,34100,34100,34100,34100,0
|
|
20240328,154100,5269320050,34100,34100,34100,34100,0
|
|
20240328,154000,5269320050,34100,34100,34100,34100,0
|
|
20240328,153900,5269320050,34100,34100,34100,34100,0
|
|
20240328,153800,5269320050,34100,34100,34100,34100,23653
|
|
20240328,153700,5269320050,34100,34100,34100,34100,0
|
|
20240328,153600,5269320050,34100,34100,34100,34100,0
|
|
20240328,153500,5269320050,34100,34100,34100,34100,0
|
|
20240328,153400,5269320050,34100,34100,34100,34100,0
|
|
20240328,153300,5269320050,34100,34100,34100,34100,0
|
|
20240328,153200,5269320050,34100,34100,34100,34100,0
|
|
20240328,153100,5269320050,34100,34100,34100,34100,0
|
|
20240328,153000,5269320050,34100,34100,34100,34100,23653
|
|
20240328,152900,4462752750,34150,34150,34150,34150,0
|
|
20240328,152800,4462752750,34150,34150,34150,34150,0
|
|
20240328,152700,4462752750,34150,34150,34150,34150,0
|
|
20240328,152600,4462752750,34150,34150,34150,34150,0
|
|
20240328,152500,4462752750,34150,34150,34150,34150,0
|
|
20240328,152400,4462752750,34150,34150,34150,34150,0
|
|
20240328,152300,4462752750,34150,34150,34150,34150,0
|
|
20240328,152200,4462752750,34150,34150,34150,34150,0
|
|
20240328,152100,4462752750,34150,34150,34150,34150,0
|
|
20240328,152000,4462752750,34150,34150,34150,34150,0
|
|
20240328,151900,4462752750,34150,34150,34200,34150,837
|
|
20240328,151800,4434136650,34200,34150,34200,34150,534
|
|
20240328,151700,4415886600,34150,34150,34200,34150,178
|
|
20240328,151600,4409799900,34150,34150,34200,34150,218
|
|
20240328,151500,4402352000,34150,34150,34200,34150,190
|
|
20240328,151400,4395862150,34150,34150,34200,34150,307
|
|
20240328,151300,4385375750,34200,34200,34200,34150,301
|
|
20240328,151200,4375093600,34200,34150,34200,34150,170
|
|
20240328,151100,4369286100,34200,34150,34200,34150,185
|
|
20240328,151000,4362967750,34200,34200,34200,34150,1072
|
|
20240328,150900,4326313950,34200,34200,34250,34200,361
|
|
20240328,150800,4313965600,34200,34200,34250,34200,195
|
|
20240328,150700,4307296350,34200,34200,34250,34200,669
|
|
20240328,150600,4284416500,34200,34200,34250,34200,159
|
|
20240328,150500,4278978050,34200,34200,34250,34200,191
|
|
20240328,150400,4272445800,34200,34250,34250,34200,224
|
|
20240328,150300,4264784050,34200,34250,34250,34200,137
|
|
20240328,150200,4260095700,34250,34250,34250,34200,444
|
|
20240328,150100,4244910200,34200,34200,34250,34200,258
|
|
20240328,150000,4236080900,34250,34200,34250,34200,247
|
|
20240328,145900,4227630500,34200,34250,34250,34200,468
|
|
20240328,145800,4211623800,34200,34250,34250,34200,493
|
|
20240328,145700,4194761400,34200,34200,34250,34200,964
|
|
20240328,145600,4161791550,34200,34250,34250,34200,222
|
|
20240328,145500,4154198050,34200,34200,34250,34200,480
|
|
20240328,145400,4137781450,34200,34200,34250,34200,330
|
|
20240328,145300,4126495350,34250,34250,34250,34200,764
|
|
20240328,145200,4100364750,34200,34250,34250,34200,120
|
|
20240328,145100,4096259650,34250,34250,34250,34200,195
|
|
20240328,145000,4089583500,34200,34200,34250,34200,271
|
|
20240328,144900,4080314150,34200,34200,34250,34200,117
|
|
20240328,144800,4076311050,34250,34200,34250,34200,190
|
|
20240328,144700,4069811950,34200,34200,34250,34200,274
|
|
20240328,144600,4060440550,34200,34200,34250,34200,157
|
|
20240328,144500,4055070150,34250,34250,34250,34200,182
|
|
20240328,144400,4048837700,34200,34200,34250,34200,145
|
|
20240328,144300,4043877400,34200,34200,34250,34200,212
|
|
20240328,144200,4036626400,34200,34200,34250,34200,199
|
|
20240328,144100,4029819850,34200,34250,34250,34200,564
|
|
20240328,144000,4010507650,34200,34250,34250,34200,1593
|
|
20240328,143900,3956026450,34250,34200,34250,34200,124
|
|
20240328,143800,3951783250,34200,34200,34250,34200,701
|
|
20240328,143700,3927807400,34200,34200,34250,34200,676
|
|
20240328,143600,3904684250,34200,34200,34250,34200,234
|
|
20240328,143500,3896680950,34200,34250,34300,34200,175
|
|
20240328,143400,3890695000,34250,34200,34250,34200,83
|
|
20240328,143300,3887853850,34200,34300,34300,34200,78
|
|
20240328,143200,3885180350,34200,34300,34300,34200,1417
|
|
20240328,143100,3836648450,34300,34200,34300,34200,2222
|
|
20240328,143000,3760537450,34250,34250,34250,34250,182
|
|
20240328,142900,3754303950,34200,34200,34200,34200,26
|
|
20240328,142800,3753414750,34250,34200,34250,34200,33
|
|
20240328,142700,3752285200,34250,34150,34250,34150,856
|
|
20240328,142600,3723011150,34200,34150,34200,34150,133
|
|
20240328,142500,3718468100,34200,34150,34200,34150,295
|
|
20240328,142400,3708379850,34200,34200,34200,34150,90
|
|
20240328,142300,3705303200,34150,34150,34200,34150,57
|
|
20240328,142200,3703355650,34150,34150,34200,34150,165
|
|
20240328,142100,3697720350,34200,34200,34200,34150,229
|
|
20240328,142000,3689892500,34200,34200,34200,34150,1550
|
|
20240328,141900,3636892450,34250,34250,34250,34250,10
|
|
20240328,141800,3636549950,34250,34200,34250,34200,236
|
|
20240328,141700,3628477750,34250,34200,34250,34200,15
|
|
20240328,141600,3627964200,34200,34200,34200,34200,64
|
|
20240328,141500,3625775400,34250,34200,34250,34200,220
|
|
20240328,141400,3618247600,34200,34250,34300,34200,3195
|
|
20240328,141300,3508834300,34300,34250,34300,34250,16
|
|
20240328,141200,3508286200,34250,34300,34300,34250,28
|
|
20240328,141100,3507325850,34300,34300,34300,34250,125
|
|
20240328,141000,3503042900,34250,34250,34250,34250,33
|
|
20240328,140900,3501912650,34250,34250,34300,34250,415
|
|
20240328,140800,3487698850,34250,34250,34250,34250,9
|
|
20240328,140700,3487390600,34250,34250,34300,34250,313
|
|
20240328,140600,3476669750,34250,34250,34300,34250,19
|
|
20240328,140500,3476018800,34250,34250,34250,34250,0
|
|
20240328,140400,3476018800,34250,34250,34300,34250,39
|
|
20240328,140300,3474682950,34250,34250,34300,34250,525
|
|
20240328,140200,3456701000,34250,34300,34300,34250,126
|
|
20240328,140100,3452385450,34300,34250,34300,34250,2302
|
|
20240328,140000,3373539500,34250,34250,34300,34250,26
|
|
20240328,135900,3372648500,34250,34250,34300,34250,69
|
|
20240328,135800,3370285200,34250,34250,34300,34250,30
|
|
20240328,135700,3369257150,34250,34300,34300,34250,242
|
|
20240328,135600,3360968300,34250,34250,34250,34250,16
|
|
20240328,135500,3360420300,34250,34250,34300,34250,310
|
|
20240328,135400,3349802400,34250,34250,34300,34250,902
|
|
20240328,135300,3318907650,34250,34250,34300,34250,194
|
|
20240328,135200,3312262250,34250,34250,34300,34250,872
|
|
20240328,135100,3282395300,34250,34300,34300,34250,42
|
|
20240328,135000,3280956500,34300,34300,34300,34300,1
|
|
20240328,134900,3280922200,34250,34250,34300,34200,1739
|
|
20240328,134800,3221371350,34250,34300,34300,34250,3
|
|
20240328,134700,3221268500,34250,34250,34300,34250,675
|
|
20240328,134600,3198148550,34250,34250,34250,34250,0
|
|
20240328,134500,3198148550,34250,34250,34300,34250,111
|
|
20240328,134400,3194346750,34250,34250,34300,34250,351
|
|
20240328,134300,3182324450,34250,34250,34250,34250,68
|
|
20240328,134200,3179995450,34300,34250,34300,34250,70
|
|
20240328,134100,3177597900,34250,34300,34300,34250,24
|
|
20240328,134000,3176774800,34250,34300,34300,34250,690
|
|
20240328,133900,3153141600,34250,34250,34300,34250,31
|
|
20240328,133800,3152079300,34250,34250,34250,34250,39
|
|
20240328,133700,3150743550,34250,34250,34300,34250,1624
|
|
20240328,133600,3095120750,34250,34300,34300,34250,16
|
|
20240328,133500,3094572650,34300,34250,34300,34250,142
|
|
20240328,133400,3089709100,34250,34300,34300,34250,13
|
|
20240328,133300,3089263300,34300,34250,34300,34250,50
|
|
20240328,133200,3087549550,34300,34250,34300,34250,110
|
|
20240328,133100,3083781550,34250,34250,34300,34250,821
|
|
20240328,133000,3055662250,34200,34200,34200,34200,2
|
|
20240328,132900,3055593850,34200,34150,34250,34150,156
|
|
20240328,132800,3050259050,34200,34200,34200,34200,77
|
|
20240328,132700,3047625650,34150,34200,34200,34150,92
|
|
20240328,132600,3044480650,34200,34200,34200,34200,93
|
|
20240328,132500,3041300050,34200,34150,34200,34150,57
|
|
20240328,132400,3039352900,34200,34150,34200,34150,505
|
|
20240328,132300,3022085100,34150,34200,34200,34150,262
|
|
20240328,132200,3013128150,34200,34150,34200,34150,35
|
|
20240328,132100,3011932850,34150,34150,34150,34150,0
|
|
20240328,132000,3011932850,34150,34200,34200,34150,125
|
|
20240328,131900,3007664050,34150,34200,34200,34150,20
|
|
20240328,131800,3006980150,34150,34200,34200,34150,24
|
|
20240328,131700,3006160050,34150,34200,34200,34150,114
|
|
20240328,131600,3002265300,34150,34150,34200,34150,139
|
|
20240328,131500,2997517400,34150,34200,34200,34150,288
|
|
20240328,131400,2987670500,34250,34200,34250,34200,1728
|
|
20240328,131300,2928572850,34250,34200,34250,34200,15
|
|
20240328,131200,2928059800,34200,34250,34250,34200,21
|
|
20240328,131100,2927341400,34250,34250,34250,34200,666
|
|
20240328,131000,2904559600,34250,34250,34250,34250,12
|
|
20240328,130900,2904148600,34300,34200,34300,34200,84
|
|
20240328,130800,2901275600,34250,34250,34250,34200,220
|
|
20240328,130700,2893741850,34250,34250,34300,34250,2022
|
|
20240328,130600,2824484950,34300,34250,34300,34250,352
|
|
20240328,130500,2812428150,34250,34250,34300,34250,25
|
|
20240328,130400,2811571850,34250,34250,34250,34250,30
|
|
20240328,130300,2810544350,34250,34300,34300,34250,143
|
|
20240328,130200,2805644950,34250,34300,34300,34250,16
|
|
20240328,130100,2805096850,34250,34300,34300,34250,28
|
|
20240328,130000,2804137350,34250,34300,34300,34250,23
|
|
20240328,125900,2803349550,34250,34250,34250,34250,16
|
|
20240328,125800,2802801550,34250,34300,34300,34250,1402
|
|
20240328,125700,2754783000,34250,34250,34300,34250,1182
|
|
20240328,125600,2714299450,34250,34250,34250,34250,16
|
|
20240328,125500,2713751450,34250,34250,34250,34250,1941
|
|
20240328,125400,2647272200,34300,34250,34300,34250,23
|
|
20240328,125300,2646483900,34250,34300,34300,34250,332
|
|
20240328,125200,2635097850,34300,34300,34350,34300,7
|
|
20240328,125100,2634857500,34350,34300,34350,34300,167
|
|
20240328,125000,2629129350,34350,34300,34350,34300,63
|
|
20240328,124900,2626968400,34300,34350,34350,34300,50
|
|
20240328,124800,2625251600,34350,34300,34350,34300,1070
|
|
20240328,124700,2588545050,34300,34250,34300,34250,153
|
|
20240328,124600,2583302850,34250,34300,34300,34250,42
|
|
20240328,124500,2581864300,34250,34300,34300,34250,119
|
|
20240328,124400,2577788050,34250,34300,34300,34250,48
|
|
20240328,124300,2576142900,34300,34300,34300,34300,2
|
|
20240328,124200,2576074300,34300,34250,34300,34250,55
|
|
20240328,124100,2574189050,34250,34250,34250,34250,892
|
|
20240328,124000,2543638050,34300,34300,34300,34250,98
|
|
20240328,123900,2540279950,34300,34250,34300,34250,765
|
|
20240328,123800,2514078200,34300,34250,34300,34250,134
|
|
20240328,123700,2509482700,34300,34300,34300,34300,21
|
|
20240328,123600,2508762400,34250,34250,34250,34250,27
|
|
20240328,123500,2507837650,34300,34250,34300,34250,26
|
|
20240328,123400,2506946550,34300,34300,34300,34300,204
|
|
20240328,123300,2499949350,34300,34250,34300,34250,44
|
|
20240328,123200,2498440850,34250,34350,34350,34250,2
|
|
20240328,123100,2498372250,34350,34250,34350,34250,15
|
|
20240328,123000,2497858400,34250,34300,34300,34250,85
|
|
20240328,122900,2494943150,34300,34350,34350,34300,666
|
|
20240328,122800,2472097950,34350,34300,34350,34300,32
|
|
20240328,122700,2470998800,34300,34300,34300,34300,453
|
|
20240328,122600,2455460900,34350,34300,34350,34300,14
|
|
20240328,122500,2454980250,34300,34300,34350,34300,91
|
|
20240328,122400,2451857050,34350,34250,34350,34250,16
|
|
20240328,122300,2451308850,34300,34300,34350,34300,628
|
|
20240328,122200,2429765050,34250,34350,34350,34250,23
|
|
20240328,122100,2428976300,34300,34300,34300,34300,64
|
|
20240328,122000,2426781100,34350,34250,34350,34250,35
|
|
20240328,121900,2425582250,34250,34300,34300,34250,125
|
|
20240328,121800,2421295300,34300,34300,34300,34250,31
|
|
20240328,121700,2420232700,34300,34300,34300,34300,13
|
|
20240328,121600,2419786800,34250,34300,34300,34250,21
|
|
20240328,121500,2419067250,34250,34250,34250,34250,0
|
|
20240328,121400,2419067250,34250,34250,34350,34250,733
|
|
20240328,121300,2393926150,34300,34250,34300,34250,75
|
|
20240328,121200,2391354350,34300,34250,34300,34250,22
|
|
20240328,121100,2390599850,34250,34250,34250,34250,14
|
|
20240328,121000,2390120350,34300,34300,34300,34250,34
|
|
20240328,120900,2388954250,34300,34300,34300,34250,41
|
|
20240328,120800,2387549150,34300,34300,34300,34250,173
|
|
20240328,120700,2381620750,34250,34250,34250,34250,1375
|
|
20240328,120600,2334527000,34250,34300,34300,34250,16
|
|
20240328,120500,2333978450,34250,34300,34300,34250,79
|
|
20240328,120400,2331270200,34300,34250,34300,34250,24
|
|
20240328,120300,2330447700,34300,34300,34300,34300,265
|
|
20240328,120200,2321358200,34300,34250,34300,34250,35
|
|
20240328,120100,2320158400,34250,34300,34300,34250,48
|
|
20240328,120000,2318513750,34250,34300,34300,34250,32
|
|
20240328,115900,2317416950,34300,34250,34300,34250,97
|
|
20240328,115800,2314092400,34250,34300,34300,34250,115
|
|
20240328,115700,2310148600,34250,34250,34250,34250,283
|
|
20240328,115600,2300455850,34300,34300,34300,34250,61
|
|
20240328,115500,2298364250,34300,34350,34350,34250,17
|
|
20240328,115400,2297781150,34250,34300,34300,34250,84
|
|
20240328,115300,2294900650,34300,34300,34300,34250,979
|
|
20240328,115200,2261326000,34300,34350,34350,34300,11
|
|
20240328,115100,2260948650,34300,34350,34350,34300,94
|
|
20240328,115000,2257723650,34300,34350,34350,34300,17
|
|
20240328,114900,2257139750,34300,34350,34350,34300,162
|
|
20240328,114800,2251582100,34350,34350,34350,34350,29
|
|
20240328,114700,2250585950,34300,34300,34300,34300,333
|
|
20240328,114600,2239164050,34300,34250,34300,34250,177
|
|
20240328,114500,2233098550,34250,34250,34300,34250,30
|
|
20240328,114400,2232070300,34300,34300,34300,34300,223
|
|
20240328,114300,2224421400,34350,34300,34350,34300,166
|
|
20240328,114200,2218724300,34300,34300,34300,34300,511
|
|
20240328,114100,2201197000,34300,34300,34300,34300,864
|
|
20240328,114000,2171561800,34300,34300,34300,34250,102
|
|
20240328,113900,2168063900,34300,34300,34300,34300,4
|
|
20240328,113800,2167926700,34300,34250,34300,34250,43
|
|
20240328,113700,2166452950,34300,34300,34300,34250,69
|
|
20240328,113600,2164088900,34250,34300,34300,34250,15
|
|
20240328,113500,2163575100,34300,34250,34300,34250,31
|
|
20240328,113400,2162512050,34250,34300,34300,34250,585
|
|
20240328,113300,2142475300,34300,34250,34300,34250,90
|
|
20240328,113200,2139390800,34300,34250,34300,34250,57
|
|
20240328,113100,2137435750,34250,34250,34250,34250,644
|
|
20240328,113000,2115378750,34300,34250,34300,34250,67
|
|
20240328,112900,2113083250,34250,34300,34300,34250,15
|
|
20240328,112800,2112569450,34300,34300,34300,34250,461
|
|
20240328,112700,2096775650,34250,34300,34300,34250,1229
|
|
20240328,112600,2054680300,34250,34300,34300,34250,23
|
|
20240328,112500,2053891450,34300,34300,34300,34250,122
|
|
20240328,112400,2049707550,34300,34250,34300,34250,79
|
|
20240328,112300,2046998500,34250,34300,34300,34250,10
|
|
20240328,112200,2046655650,34300,34250,34300,34250,135
|
|
20240328,112100,2042030600,34250,34200,34250,34200,6
|
|
20240328,112000,2041825150,34250,34250,34250,34200,63
|
|
20240328,111900,2039668100,34250,34300,34300,34250,143
|
|
20240328,111800,2034769450,34300,34250,34300,34250,624
|
|
20240328,111700,2013395150,34250,34250,34250,34200,56
|
|
20240328,111600,2011478150,34200,34250,34250,34200,86
|
|
20240328,111500,2008536450,34250,34200,34250,34200,499
|
|
20240328,111400,1991468850,34200,34250,34250,34200,76
|
|
20240328,111300,1988866550,34250,34200,34250,34200,49
|
|
20240328,111200,1987189500,34200,34200,34300,34200,665
|
|
20240328,111100,1964418200,34200,34250,34250,34200,78
|
|
20240328,111000,1961749850,34250,34250,34250,34250,59
|
|
20240328,110900,1959729100,34250,34250,34250,34200,58
|
|
20240328,110800,1957743300,34200,34250,34250,34200,755
|
|
20240328,110700,1931919950,34250,34250,34250,34200,302
|
|
20240328,110600,1921577100,34250,34150,34250,34150,718
|
|
20240328,110500,1897019650,34150,34150,34200,34150,48
|
|
20240328,110400,1895379300,34200,34200,34200,34200,536
|
|
20240328,110300,1877048100,34150,34200,34200,34150,45
|
|
20240328,110200,1875509850,34200,34100,34200,34100,169
|
|
20240328,110100,1869740600,34150,34150,34200,34150,89
|
|
20240328,110000,1866701050,34150,34150,34150,34150,54
|
|
20240328,105900,1864856950,34150,34150,34200,34150,73
|
|
20240328,105800,1862363200,34150,34100,34150,34100,539
|
|
20240328,105700,1843958650,34150,34150,34150,34150,51
|
|
20240328,105600,1842217000,34150,34150,34150,34100,87
|
|
20240328,105500,1839247150,34150,34150,34150,34100,1878
|
|
20240328,105400,1775140050,34150,34150,34200,34150,183
|
|
20240328,105300,1768888400,34150,34200,34200,34150,291
|
|
20240328,105200,1758936250,34200,34250,34250,34200,631
|
|
20240328,105100,1737355950,34150,34250,34250,34150,65
|
|
20240328,105000,1735131100,34200,34250,34250,34200,176
|
|
20240328,104900,1729111150,34200,34250,34250,34200,279
|
|
20240328,104800,1719568700,34250,34250,34250,34250,68
|
|
20240328,104700,1717239700,34250,34250,34250,34200,144
|
|
20240328,104600,1712311950,34250,34200,34250,34200,289
|
|
20240328,104500,1702425200,34200,34250,34250,34200,147
|
|
20240328,104400,1697396550,34200,34250,34250,34200,56
|
|
20240328,104300,1695480300,34200,34250,34250,34200,43
|
|
20240328,104200,1694007950,34200,34250,34250,34200,109
|
|
20240328,104100,1690275850,34200,34200,34250,34150,234
|
|
20240328,104000,1682272350,34200,34200,34250,34200,121
|
|
20240328,103900,1678133400,34200,34200,34200,34150,76
|
|
20240328,103800,1675534750,34250,34200,34250,34200,308
|
|
20240328,103700,1664999450,34200,34250,34250,34150,194
|
|
20240328,103600,1658368450,34200,34200,34200,34150,447
|
|
20240328,103500,1643081150,34200,34150,34200,34150,616
|
|
20240328,103400,1622041500,34200,34200,34200,34150,438
|
|
20240328,103300,1607062050,34200,34200,34200,34150,167
|
|
20240328,103200,1601356400,34200,34250,34250,34150,2628
|
|
20240328,103100,1511503850,34250,34250,34250,34250,16
|
|
20240328,103000,1510955850,34250,34200,34250,34200,28
|
|
20240328,102900,1509997450,34250,34250,34250,34250,16
|
|
20240328,102800,1509449450,34250,34250,34250,34200,124
|
|
20240328,102700,1505202500,34250,34300,34300,34250,22
|
|
20240328,102600,1504448900,34250,34250,34250,34200,96
|
|
20240328,102500,1501163050,34250,34300,34300,34250,279
|
|
20240328,102400,1491603800,34300,34250,34300,34200,181
|
|
20240328,102300,1485406050,34250,34250,34250,34250,123
|
|
20240328,102200,1481193300,34300,34250,34300,34250,743
|
|
20240328,102100,1455744800,34250,34300,34300,34250,191
|
|
20240328,102000,1449202550,34300,34300,34300,34250,119
|
|
20240328,101900,1445125900,34250,34300,34300,34250,154
|
|
20240328,101800,1439844000,34300,34300,34300,34250,63
|
|
20240328,101700,1437684600,34300,34350,34350,34300,67
|
|
20240328,101600,1435386450,34250,34300,34350,34250,46
|
|
20240328,101500,1433807500,34300,34300,34300,34250,562
|
|
20240328,101400,1414530950,34300,34300,34300,34300,16
|
|
20240328,101300,1413982150,34300,34300,34300,34300,15
|
|
20240328,101200,1413467650,34300,34300,34300,34300,106
|
|
20240328,101100,1409831850,34300,34250,34350,34250,987
|
|
20240328,101000,1375974650,34300,34250,34300,34250,1660
|
|
20240328,100900,1319112550,34250,34250,34250,34200,312
|
|
20240328,100800,1308439300,34250,34250,34250,34200,39
|
|
20240328,100700,1307103600,34250,34250,34250,34200,205
|
|
20240328,100600,1300090000,34200,34250,34250,34200,1165
|
|
20240328,100500,1260227750,34250,34250,34250,34250,37
|
|
20240328,100400,1258960500,34250,34250,34250,34250,94
|
|
20240328,100300,1255741000,34250,34200,34250,34200,159
|
|
20240328,100200,1250299000,34200,34250,34250,34200,195
|
|
20240328,100100,1243628900,34200,34250,34250,34200,1139
|
|
20240328,100000,1204626800,34250,34300,34300,34250,232
|
|
20240328,095900,1196680450,34300,34250,34300,34250,94
|
|
20240328,095800,1193458300,34250,34300,34300,34250,44
|
|
20240328,095700,1191950200,34300,34250,34300,34250,31
|
|
20240328,095600,1190887650,34300,34300,34300,34300,25
|
|
20240328,095500,1190030150,34300,34300,34300,34250,57
|
|
20240328,095400,1188075250,34250,34300,34300,34250,156
|
|
20240328,095300,1182730600,34250,34300,34300,34250,194
|
|
20240328,095200,1176083050,34300,34300,34300,34300,1
|
|
20240328,095100,1176048750,34300,34300,34300,34250,541
|
|
20240328,095000,1157516650,34300,34300,34300,34250,174
|
|
20240328,094900,1151555850,34250,34250,34250,34250,38
|
|
20240328,094800,1150254350,34250,34250,34250,34250,144
|
|
20240328,094700,1145322350,34200,34250,34250,34200,173
|
|
20240328,094600,1139398050,34250,34250,34300,34200,328
|
|
20240328,094500,1128164100,34300,34300,34300,34250,234
|
|
20240328,094400,1120147850,34300,34300,34300,34300,416
|
|
20240328,094300,1105879050,34350,34200,34350,34200,1046
|
|
20240328,094200,1070058550,34250,34200,34250,34200,260
|
|
20240328,094100,1061153700,34200,34250,34250,34200,7
|
|
20240328,094000,1060914000,34250,34200,34250,34200,78
|
|
20240328,093900,1058245550,34250,34200,34250,34200,873
|
|
20240328,093800,1028388850,34200,34200,34200,34200,35
|
|
20240328,093700,1027191850,34150,34250,34250,34150,1377
|
|
20240328,093600,980098750,34250,34300,34300,34250,48
|
|
20240328,093500,978453250,34300,34350,34350,34250,611
|
|
20240328,093400,957514500,34350,34350,34350,34250,50
|
|
20240328,093300,955800300,34350,34300,34350,34200,1108
|
|
20240328,093200,917831250,34300,34300,34300,34250,329
|
|
20240328,093100,906546600,34250,34350,34350,34250,1957
|
|
20240328,093000,839423150,34350,34350,34350,34300,25
|
|
20240328,092900,838564800,34350,34300,34350,34300,332
|
|
20240328,092800,827168700,34400,34350,34400,34350,175
|
|
20240328,092700,821157150,34350,34350,34350,34300,79
|
|
20240328,092600,818445100,34300,34400,34400,34300,50
|
|
20240328,092500,816728050,34350,34350,34350,34300,174
|
|
20240328,092400,810754700,34300,34250,34350,34250,790
|
|
20240328,092300,783639350,34250,34250,34300,34250,77
|
|
20240328,092200,780998850,34250,34150,34250,34150,479
|
|
20240328,092100,764617050,34150,34150,34150,34150,334
|
|
20240328,092000,753210950,34100,34150,34150,34100,758
|
|
20240328,091900,727338850,34100,34150,34150,34100,66
|
|
20240328,091800,725087450,34150,34150,34150,34150,232
|
|
20240328,091700,717164650,34100,34150,34150,34100,2984
|
|
20240328,091600,615376550,34150,34250,34250,34150,977
|
|
20240328,091500,581987850,34250,34250,34300,34200,696
|
|
20240328,091400,558180150,34300,34200,34300,34200,177
|
|
20240328,091300,552117000,34200,34150,34250,34150,104
|
|
20240328,091200,548561650,34150,34150,34250,34150,993
|
|
20240328,091100,514600050,34150,34150,34200,34150,123
|
|
20240328,091000,510396300,34150,34150,34150,34150,453
|
|
20240328,090900,494926350,34200,34150,34200,34150,372
|
|
20240328,090800,482210800,34150,34100,34200,34100,533
|
|
20240328,090700,464025950,34100,34200,34200,34100,1010
|
|
20240328,090600,429522800,34200,34200,34250,34200,100
|
|
20240328,090500,426101550,34200,34200,34300,34200,426
|
|
20240328,090400,411503300,34200,34150,34200,34150,416
|
|
20240328,090300,397276500,34200,34200,34250,34150,254
|
|
20240328,090200,388594800,34100,33950,34200,33950,1023
|
|
20240328,090100,353786750,33950,34100,34150,33900,4852
|
|
20240328,090000,188809650,34250,34350,34450,34100,5505
|