591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,184700,7433539250,30200,30200,30200,30200,0
|
|
20240329,184600,7433539250,30200,30200,30200,30200,0
|
|
20240329,184500,7433539250,30200,30200,30200,30200,0
|
|
20240329,184400,7433539250,30200,30200,30200,30200,0
|
|
20240329,184300,7433539250,30200,30200,30200,30200,0
|
|
20240329,184200,7433539250,30200,30200,30200,30200,0
|
|
20240329,184100,7433539250,30200,30200,30200,30200,0
|
|
20240329,184000,7433539250,30200,30200,30200,30200,0
|
|
20240329,183900,7433539250,30200,30200,30200,30200,0
|
|
20240329,183800,7433539250,30200,30200,30200,30200,0
|
|
20240329,183700,7433539250,30200,30200,30200,30200,0
|
|
20240329,183600,7433539250,30200,30200,30200,30200,0
|
|
20240329,183500,7433539250,30200,30200,30200,30200,0
|
|
20240329,183400,7433539250,30200,30200,30200,30200,0
|
|
20240329,183300,7433539250,30200,30200,30200,30200,0
|
|
20240329,183200,7433539250,30200,30200,30200,30200,0
|
|
20240329,183100,7433539250,30200,30200,30200,30200,0
|
|
20240329,183000,7433539250,30200,30200,30200,30200,0
|
|
20240329,182900,7433539250,30200,30200,30200,30200,0
|
|
20240329,182800,7433539250,30200,30200,30200,30200,0
|
|
20240329,182700,7433539250,30200,30200,30200,30200,0
|
|
20240329,182600,7433539250,30200,30200,30200,30200,0
|
|
20240329,182500,7433539250,30200,30200,30200,30200,0
|
|
20240329,182400,7433539250,30200,30200,30200,30200,0
|
|
20240329,182300,7433539250,30200,30200,30200,30200,0
|
|
20240329,182200,7433539250,30200,30200,30200,30200,0
|
|
20240329,182100,7433539250,30200,30200,30200,30200,0
|
|
20240329,182000,7433539250,30200,30200,30200,30200,0
|
|
20240329,181900,7433539250,30200,30200,30200,30200,0
|
|
20240329,181800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,181700,7433539250,30200,30200,30200,30200,0
|
|
20240329,181600,7433539250,30200,30200,30200,30200,0
|
|
20240329,181500,7433539250,30200,30200,30200,30200,0
|
|
20240329,181400,7433539250,30200,30200,30200,30200,0
|
|
20240329,181300,7433539250,30200,30200,30200,30200,0
|
|
20240329,181200,7433539250,30200,30200,30200,30200,0
|
|
20240329,181100,7433539250,30200,30200,30200,30200,0
|
|
20240329,181000,7433539250,30200,30200,30200,30200,0
|
|
20240329,180900,7433539250,30200,30200,30200,30200,0
|
|
20240329,180800,7433539250,30200,30200,30200,30200,0
|
|
20240329,180700,7433539250,30200,30200,30200,30200,0
|
|
20240329,180600,7433539250,30200,30200,30200,30200,0
|
|
20240329,180500,7433539250,30200,30200,30200,30200,0
|
|
20240329,180400,7433539250,30200,30200,30200,30200,0
|
|
20240329,180300,7433539250,30200,30200,30200,30200,0
|
|
20240329,180200,7433539250,30200,30200,30200,30200,0
|
|
20240329,180100,7433539250,30200,30200,30200,30200,0
|
|
20240329,180000,7433539250,30200,30200,30200,30200,0
|
|
20240329,175900,7433539250,30200,30200,30200,30200,0
|
|
20240329,175800,7433539250,30200,30200,30200,30200,0
|
|
20240329,175700,7433539250,30200,30200,30200,30200,0
|
|
20240329,175600,7433539250,30200,30200,30200,30200,0
|
|
20240329,175500,7433539250,30200,30200,30200,30200,0
|
|
20240329,175400,7433539250,30200,30200,30200,30200,0
|
|
20240329,175300,7433539250,30200,30200,30200,30200,0
|
|
20240329,175200,7433539250,30200,30200,30200,30200,0
|
|
20240329,175100,7433539250,30200,30200,30200,30200,0
|
|
20240329,175000,7433539250,30200,30200,30200,30200,0
|
|
20240329,174900,7433539250,30200,30200,30200,30200,0
|
|
20240329,174800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,174700,7433539250,30200,30200,30200,30200,0
|
|
20240329,174600,7433539250,30200,30200,30200,30200,0
|
|
20240329,174500,7433539250,30200,30200,30200,30200,0
|
|
20240329,174400,7433539250,30200,30200,30200,30200,0
|
|
20240329,174300,7433539250,30200,30200,30200,30200,0
|
|
20240329,174200,7433539250,30200,30200,30200,30200,0
|
|
20240329,174100,7433539250,30200,30200,30200,30200,0
|
|
20240329,174000,7433539250,30200,30200,30200,30200,0
|
|
20240329,173900,7433539250,30200,30200,30200,30200,0
|
|
20240329,173800,7433539250,30200,30200,30200,30200,0
|
|
20240329,173700,7433539250,30200,30200,30200,30200,0
|
|
20240329,173600,7433539250,30200,30200,30200,30200,0
|
|
20240329,173500,7433539250,30200,30200,30200,30200,0
|
|
20240329,173400,7433539250,30200,30200,30200,30200,0
|
|
20240329,173300,7433539250,30200,30200,30200,30200,0
|
|
20240329,173200,7433539250,30200,30200,30200,30200,0
|
|
20240329,173100,7433539250,30200,30200,30200,30200,0
|
|
20240329,173000,7433539250,30200,30200,30200,30200,0
|
|
20240329,172900,7433539250,30200,30200,30200,30200,0
|
|
20240329,172800,7433539250,30200,30200,30200,30200,0
|
|
20240329,172700,7433539250,30200,30200,30200,30200,0
|
|
20240329,172600,7433539250,30200,30200,30200,30200,0
|
|
20240329,172500,7433539250,30200,30200,30200,30200,0
|
|
20240329,172400,7433539250,30200,30200,30200,30200,0
|
|
20240329,172300,7433539250,30200,30200,30200,30200,0
|
|
20240329,172200,7433539250,30200,30200,30200,30200,0
|
|
20240329,172100,7433539250,30200,30200,30200,30200,0
|
|
20240329,172000,7433539250,30200,30200,30200,30200,0
|
|
20240329,171900,7433539250,30200,30200,30200,30200,0
|
|
20240329,171800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,171700,7433539250,30200,30200,30200,30200,0
|
|
20240329,171600,7433539250,30200,30200,30200,30200,0
|
|
20240329,171500,7433539250,30200,30200,30200,30200,0
|
|
20240329,171400,7433539250,30200,30200,30200,30200,0
|
|
20240329,171300,7433539250,30200,30200,30200,30200,0
|
|
20240329,171200,7433539250,30200,30200,30200,30200,0
|
|
20240329,171100,7433539250,30200,30200,30200,30200,0
|
|
20240329,171000,7433539250,30200,30200,30200,30200,0
|
|
20240329,170900,7433539250,30200,30200,30200,30200,0
|
|
20240329,170800,7433539250,30200,30200,30200,30200,0
|
|
20240329,170700,7433539250,30200,30200,30200,30200,0
|
|
20240329,170600,7433539250,30200,30200,30200,30200,0
|
|
20240329,170500,7433539250,30200,30200,30200,30200,0
|
|
20240329,170400,7433539250,30200,30200,30200,30200,0
|
|
20240329,170300,7433539250,30200,30200,30200,30200,0
|
|
20240329,170200,7433539250,30200,30200,30200,30200,0
|
|
20240329,170100,7433539250,30200,30200,30200,30200,0
|
|
20240329,170000,7433539250,30200,30200,30200,30200,0
|
|
20240329,165900,7433539250,30200,30200,30200,30200,0
|
|
20240329,165800,7433539250,30200,30200,30200,30200,0
|
|
20240329,165700,7433539250,30200,30200,30200,30200,0
|
|
20240329,165600,7433539250,30200,30200,30200,30200,0
|
|
20240329,165500,7433539250,30200,30200,30200,30200,0
|
|
20240329,165400,7433539250,30200,30200,30200,30200,0
|
|
20240329,165300,7433539250,30200,30200,30200,30200,0
|
|
20240329,165200,7433539250,30200,30200,30200,30200,0
|
|
20240329,165100,7433539250,30200,30200,30200,30200,0
|
|
20240329,165000,7433539250,30200,30200,30200,30200,0
|
|
20240329,164900,7433539250,30200,30200,30200,30200,0
|
|
20240329,164800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,164700,7433539250,30200,30200,30200,30200,0
|
|
20240329,164600,7433539250,30200,30200,30200,30200,0
|
|
20240329,164500,7433539250,30200,30200,30200,30200,0
|
|
20240329,164400,7433539250,30200,30200,30200,30200,0
|
|
20240329,164300,7433539250,30200,30200,30200,30200,0
|
|
20240329,164200,7433539250,30200,30200,30200,30200,0
|
|
20240329,164100,7433539250,30200,30200,30200,30200,0
|
|
20240329,164000,7433539250,30200,30200,30200,30200,0
|
|
20240329,163900,7433539250,30200,30200,30200,30200,0
|
|
20240329,163800,7433539250,30200,30200,30200,30200,0
|
|
20240329,163700,7433539250,30200,30200,30200,30200,0
|
|
20240329,163600,7433539250,30200,30200,30200,30200,0
|
|
20240329,163500,7433539250,30200,30200,30200,30200,0
|
|
20240329,163400,7433539250,30200,30200,30200,30200,0
|
|
20240329,163300,7433539250,30200,30200,30200,30200,0
|
|
20240329,163200,7433539250,30200,30200,30200,30200,0
|
|
20240329,163100,7433539250,30200,30200,30200,30200,0
|
|
20240329,163000,7433539250,30200,30200,30200,30200,0
|
|
20240329,162900,7433539250,30200,30200,30200,30200,0
|
|
20240329,162800,7433539250,30200,30200,30200,30200,0
|
|
20240329,162700,7433539250,30200,30200,30200,30200,0
|
|
20240329,162600,7433539250,30200,30200,30200,30200,0
|
|
20240329,162500,7433539250,30200,30200,30200,30200,0
|
|
20240329,162400,7433539250,30200,30200,30200,30200,0
|
|
20240329,162300,7433539250,30200,30200,30200,30200,0
|
|
20240329,162200,7433539250,30200,30200,30200,30200,0
|
|
20240329,162100,7433539250,30200,30200,30200,30200,0
|
|
20240329,162000,7433539250,30200,30200,30200,30200,0
|
|
20240329,161900,7433539250,30200,30200,30200,30200,0
|
|
20240329,161800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,161700,7433539250,30200,30200,30200,30200,0
|
|
20240329,161600,7433539250,30200,30200,30200,30200,0
|
|
20240329,161500,7433539250,30200,30200,30200,30200,0
|
|
20240329,161400,7433539250,30200,30200,30200,30200,0
|
|
20240329,161300,7433539250,30200,30200,30200,30200,0
|
|
20240329,161200,7433539250,30200,30200,30200,30200,0
|
|
20240329,161100,7433539250,30200,30200,30200,30200,0
|
|
20240329,161000,7433539250,30200,30200,30200,30200,0
|
|
20240329,160900,7433539250,30200,30200,30200,30200,0
|
|
20240329,160800,7433539250,30200,30200,30200,30200,0
|
|
20240329,160700,7433539250,30200,30200,30200,30200,0
|
|
20240329,160600,7433539250,30200,30200,30200,30200,0
|
|
20240329,160500,7433539250,30200,30200,30200,30200,0
|
|
20240329,160400,7433539250,30200,30200,30200,30200,0
|
|
20240329,160300,7433539250,30200,30200,30200,30200,0
|
|
20240329,160200,7433539250,30200,30200,30200,30200,0
|
|
20240329,160100,7433539250,30200,30200,30200,30200,0
|
|
20240329,160000,7433539250,30200,30200,30200,30200,0
|
|
20240329,155900,7433539250,30200,30200,30200,30200,0
|
|
20240329,155800,7433539250,30200,30200,30200,30200,0
|
|
20240329,155700,7433539250,30200,30200,30200,30200,0
|
|
20240329,155600,7433539250,30200,30200,30200,30200,0
|
|
20240329,155500,7433539250,30200,30200,30200,30200,0
|
|
20240329,155400,7433539250,30200,30200,30200,30200,0
|
|
20240329,155300,7433539250,30200,30200,30200,30200,0
|
|
20240329,155200,7433539250,30200,30200,30200,30200,0
|
|
20240329,155100,7433539250,30200,30200,30200,30200,0
|
|
20240329,155000,7433539250,30200,30200,30200,30200,0
|
|
20240329,154900,7433539250,30200,30200,30200,30200,0
|
|
20240329,154800,7433539250,30200,30200,30200,30200,4325
|
|
20240329,154700,7433539250,30200,30200,30200,30200,0
|
|
20240329,154600,7433539250,30200,30200,30200,30200,0
|
|
20240329,154500,7433539250,30200,30200,30200,30200,0
|
|
20240329,154400,7433539250,30200,30200,30200,30200,0
|
|
20240329,154300,7433539250,30200,30200,30200,30200,0
|
|
20240329,154200,7433539250,30200,30200,30200,30200,0
|
|
20240329,154100,7433539250,30200,30200,30200,30200,0
|
|
20240329,154000,7433539250,30200,30200,30200,30200,0
|
|
20240329,153900,7433539250,30200,30200,30200,30200,0
|
|
20240329,153800,7433539250,30200,30200,30200,30200,0
|
|
20240329,153700,7433539250,30200,30200,30200,30200,0
|
|
20240329,153600,7433539250,30200,30200,30200,30200,0
|
|
20240329,153500,7433539250,30200,30200,30200,30200,0
|
|
20240329,153400,7433539250,30200,30200,30200,30200,0
|
|
20240329,153300,7433539250,30200,30200,30200,30200,0
|
|
20240329,153200,7433539250,30200,30200,30200,30200,0
|
|
20240329,153100,7433539250,30200,30200,30200,30200,0
|
|
20240329,153000,7433539250,30200,30200,30200,30200,4325
|
|
20240329,152900,7302924250,30500,30500,30500,30500,0
|
|
20240329,152800,7302924250,30500,30500,30500,30500,0
|
|
20240329,152700,7302924250,30500,30500,30500,30500,0
|
|
20240329,152600,7302924250,30500,30500,30500,30500,0
|
|
20240329,152500,7302924250,30500,30500,30500,30500,0
|
|
20240329,152400,7302924250,30500,30500,30500,30500,0
|
|
20240329,152300,7302924250,30500,30500,30500,30500,0
|
|
20240329,152200,7302924250,30500,30500,30500,30500,0
|
|
20240329,152100,7302924250,30500,30500,30500,30500,0
|
|
20240329,152000,7302924250,30500,30500,30500,30500,0
|
|
20240329,151900,7302924250,30500,30350,30500,30300,390
|
|
20240329,151800,7291062900,30350,30450,30450,30350,156
|
|
20240329,151700,7286319900,30550,30550,30550,30550,1357
|
|
20240329,151600,7244863550,30600,30550,30600,30400,1716
|
|
20240329,151500,7192413800,30550,30400,30550,30400,295
|
|
20240329,151400,7183417700,30450,30250,30500,30250,413
|
|
20240329,151300,7170879400,30500,30550,30550,30250,1478
|
|
20240329,151200,7126031050,30550,30550,30550,30500,428
|
|
20240329,151100,7112961050,30500,30550,30600,30500,375
|
|
20240329,151000,7101498400,30600,30500,30600,30450,1119
|
|
20240329,150900,7067304500,30550,30500,30550,30350,722
|
|
20240329,150800,7045317500,30500,30450,30500,30450,223
|
|
20240329,150700,7038516750,30450,30450,30450,30450,424
|
|
20240329,150600,7025605950,30350,30400,30450,30350,279
|
|
20240329,150500,7017124450,30400,30500,30500,30400,603
|
|
20240329,150400,6998765700,30450,30450,30450,30450,294
|
|
20240329,150300,6989813400,30450,30500,30500,30450,381
|
|
20240329,150200,6978202550,30450,30450,30450,30400,1061
|
|
20240329,150100,6945899700,30400,30400,30450,30400,211
|
|
20240329,150000,6939485050,30350,30300,30450,30300,221
|
|
20240329,145900,6932775750,30350,30350,30450,30350,369
|
|
20240329,145800,6921553950,30350,30400,30400,30350,967
|
|
20240329,145700,6892160000,30400,30450,30450,30350,468
|
|
20240329,145600,6877930550,30450,30400,30450,30350,229
|
|
20240329,145500,6870966550,30400,30350,30400,30250,1337
|
|
20240329,145400,6830475600,30300,30300,30350,30300,334
|
|
20240329,145300,6820343850,30300,30350,30350,30300,257
|
|
20240329,145200,6812554050,30350,30350,30400,30350,358
|
|
20240329,145100,6801680100,30350,30350,30400,30350,303
|
|
20240329,145000,6792472200,30300,30300,30350,30300,366
|
|
20240329,144900,6781368450,30350,30300,30350,30300,165
|
|
20240329,144800,6776365450,30300,30300,30400,30300,595
|
|
20240329,144700,6758331650,30300,30300,30300,30300,83
|
|
20240329,144600,6755816750,30350,30350,30450,30350,458
|
|
20240329,144500,6741905700,30300,30350,30350,30300,368
|
|
20240329,144400,6730737200,30300,30350,30350,30300,195
|
|
20240329,144300,6724823450,30350,30400,30400,30300,312
|
|
20240329,144200,6715353350,30250,30450,30450,30250,496
|
|
20240329,144100,6700292900,30450,30400,30500,30350,1996
|
|
20240329,144000,6639617100,30400,30400,30500,30400,626
|
|
20240329,143900,6620572300,30400,30500,30550,30400,613
|
|
20240329,143800,6601885850,30550,30550,30550,30550,61
|
|
20240329,143700,6600022300,30550,30550,30550,30500,582
|
|
20240329,143600,6582263050,30550,30450,30550,30450,510
|
|
20240329,143500,6566710300,30500,30450,30500,30400,512
|
|
20240329,143400,6551116400,30450,30400,30450,30400,364
|
|
20240329,143300,6540032800,30450,30350,30450,30350,221
|
|
20240329,143200,6533320250,30350,30300,30350,30250,352
|
|
20240329,143100,6522651850,30200,30300,30350,30200,1074
|
|
20240329,143000,6490153600,30350,30400,30450,30300,1045
|
|
20240329,142900,6458455200,30500,30500,30550,30450,548
|
|
20240329,142800,6441744400,30550,30600,30600,30550,674
|
|
20240329,142700,6421133400,30600,30550,30650,30550,195
|
|
20240329,142600,6415160850,30550,30600,30600,30550,215
|
|
20240329,142500,6408582450,30600,30600,30600,30550,355
|
|
20240329,142400,6397720500,30600,30650,30650,30600,267
|
|
20240329,142300,6389547650,30550,30650,30650,30550,1292
|
|
20240329,142200,6350005550,30700,30650,30700,30650,1002
|
|
20240329,142100,6319264200,30650,30650,30650,30650,315
|
|
20240329,142000,6309609450,30650,30600,30650,30600,387
|
|
20240329,141900,6297755300,30650,30650,30650,30650,293
|
|
20240329,141800,6288774850,30650,30600,30650,30600,335
|
|
20240329,141700,6278511600,30650,30600,30650,30600,586
|
|
20240329,141600,6260550950,30650,30650,30650,30600,629
|
|
20240329,141500,6241279450,30650,30650,30650,30650,321
|
|
20240329,141400,6231440800,30650,30650,30700,30650,515
|
|
20240329,141300,6215650950,30650,30650,30700,30600,516
|
|
20240329,141200,6199834950,30600,30650,30650,30600,394
|
|
20240329,141100,6187763350,30650,30700,30700,30650,380
|
|
20240329,141000,6176112600,30650,30650,30700,30650,665
|
|
20240329,140900,6155721700,30650,30700,30700,30650,291
|
|
20240329,140800,6146797700,30700,30650,30700,30600,1153
|
|
20240329,140700,6111460950,30550,30650,30650,30550,557
|
|
20240329,140600,6094402950,30600,30650,30700,30600,808
|
|
20240329,140500,6069638800,30650,30650,30650,30600,337
|
|
20240329,140400,6059312600,30650,30650,30700,30650,323
|
|
20240329,140300,6049407500,30650,30600,30700,30550,2180
|
|
20240329,140200,5982647600,30550,30600,30600,30550,431
|
|
20240329,140100,5969464050,30550,30550,30600,30500,423
|
|
20240329,140000,5956538350,30600,30450,30600,30450,954
|
|
20240329,135900,5927411500,30450,30450,30450,30350,550
|
|
20240329,135800,5910683150,30500,30500,30500,30400,433
|
|
20240329,135700,5897484500,30450,30500,30500,30450,355
|
|
20240329,135600,5886668400,30450,30450,30500,30450,230
|
|
20240329,135500,5879663900,30450,30500,30500,30450,427
|
|
20240329,135400,5866658700,30500,30400,30500,30400,760
|
|
20240329,135300,5843520500,30450,30400,30450,30400,416
|
|
20240329,135200,5830871450,30400,30400,30400,30350,128
|
|
20240329,135100,5826982350,30400,30400,30400,30350,312
|
|
20240329,135000,5817502050,30350,30400,30400,30350,195
|
|
20240329,134900,5811576300,30400,30450,30450,30400,344
|
|
20240329,134800,5801114700,30400,30350,30450,30350,216
|
|
20240329,134700,5794547900,30400,30350,30450,30350,278
|
|
20240329,134600,5786098150,30300,30350,30350,30300,371
|
|
20240329,134500,5774846600,30350,30350,30350,30350,103
|
|
20240329,134400,5771720550,30350,30450,30450,30350,491
|
|
20240329,134300,5756814600,30400,30450,30450,30350,138
|
|
20240329,134200,5752622000,30450,30300,30450,30250,3644
|
|
20240329,134100,5641982450,30300,30300,30300,30250,135
|
|
20240329,134000,5637894450,30300,30300,30300,30250,297
|
|
20240329,133900,5628902150,30300,30250,30300,30250,432
|
|
20240329,133800,5615823100,30250,30250,30300,30200,492
|
|
20240329,133700,5600943750,30250,30250,30250,30250,252
|
|
20240329,133600,5593320750,30250,30250,30250,30200,191
|
|
20240329,133500,5587547500,30200,30200,30200,30150,95
|
|
20240329,133400,5584678950,30200,30150,30200,30150,361
|
|
20240329,133300,5573781500,30200,30150,30200,30150,112
|
|
20240329,133200,5570403900,30150,30150,30150,30100,283
|
|
20240329,133100,5561876050,30150,30150,30150,30100,133
|
|
20240329,133000,5557867600,30100,30250,30250,30100,1020
|
|
20240329,132900,5527115100,30250,30200,30250,30200,163
|
|
20240329,132800,5522188950,30250,30200,30250,30100,348
|
|
20240329,132700,5511668950,30100,30200,30250,30100,1346
|
|
20240329,132600,5471001800,30200,30150,30200,30150,86
|
|
20240329,132500,5468405800,30150,30000,30150,29950,1595
|
|
20240329,132400,5420491700,29950,29950,30000,29900,1051
|
|
20240329,132300,5389022950,29950,29900,29950,29850,742
|
|
20240329,132200,5366816450,29900,29900,29950,29900,56
|
|
20240329,132100,5365139550,29950,29900,29950,29900,611
|
|
20240329,132000,5346867400,29950,29950,29950,29950,125
|
|
20240329,131900,5343123650,29950,29900,30000,29900,147
|
|
20240329,131800,5338724350,29900,29900,29900,29800,382
|
|
20240329,131700,5327323750,29850,29850,29950,29850,761
|
|
20240329,131600,5304595900,29850,29850,29900,29800,1762
|
|
20240329,131500,5252007600,29800,29900,29950,29800,1707
|
|
20240329,131400,5201086350,29850,29950,30000,29850,1893
|
|
20240329,131300,5144515550,30000,30050,30050,29950,176
|
|
20240329,131200,5139237950,30050,30000,30100,30000,391
|
|
20240329,131100,5127503250,30050,30000,30050,30000,155
|
|
20240329,131000,5122851150,30050,30000,30050,30000,168
|
|
20240329,130900,5117809800,30050,30050,30100,30000,101
|
|
20240329,130800,5114774850,30050,30050,30050,30000,181
|
|
20240329,130700,5109343000,30100,30100,30100,30000,1451
|
|
20240329,130600,5065805700,30150,30150,30200,30000,452
|
|
20240329,130500,5052223650,30150,30100,30200,30100,413
|
|
20240329,130400,5039760050,30050,30200,30200,30050,292
|
|
20240329,130300,5030944700,30000,30200,30200,30000,427
|
|
20240329,130200,5018117350,30150,30150,30150,30100,233
|
|
20240329,130100,5011096900,30150,30050,30150,30050,115
|
|
20240329,130000,5007636700,30050,30150,30150,30000,233
|
|
20240329,125900,5000642750,30050,30100,30100,30000,1572
|
|
20240329,125800,4953400100,30100,30150,30150,30100,107
|
|
20240329,125700,4950178450,30250,30100,30250,30100,306
|
|
20240329,125600,4940943250,30150,30200,30250,30150,181
|
|
20240329,125500,4935477600,30200,30250,30250,30200,131
|
|
20240329,125400,4931519150,30250,30150,30300,30100,1377
|
|
20240329,125300,4889920050,30150,30150,30150,30100,164
|
|
20240329,125200,4884977500,30100,30150,30150,30100,260
|
|
20240329,125100,4877148450,30150,30100,30150,30100,214
|
|
20240329,125000,4870703150,30150,30050,30150,30050,324
|
|
20240329,124900,4860934700,30000,30100,30150,30000,613
|
|
20240329,124800,4842516750,30100,30150,30200,30050,505
|
|
20240329,124700,4827308700,30150,30200,30200,30150,25
|
|
20240329,124600,4826554900,30100,30050,30100,30000,663
|
|
20240329,124500,4806626850,30050,30000,30100,30000,1226
|
|
20240329,124400,4769813400,30000,30000,30000,29900,665
|
|
20240329,124300,4749886950,30000,30050,30100,30000,1470
|
|
20240329,124200,4705741750,30000,30050,30050,30000,215
|
|
20240329,124100,4699285900,30100,30150,30200,30100,166
|
|
20240329,124000,4694285950,30200,30100,30200,30100,642
|
|
20240329,123900,4674932250,30150,30150,30150,30050,954
|
|
20240329,123800,4646190000,30150,30250,30250,30150,142
|
|
20240329,123700,4641902400,30250,30250,30250,30150,378
|
|
20240329,123600,4630490100,30250,30200,30250,30100,167
|
|
20240329,123500,4625454400,30200,30200,30250,30200,100
|
|
20240329,123400,4622433450,30200,30200,30200,30200,107
|
|
20240329,123300,4619202050,30250,30150,30300,30150,126
|
|
20240329,123200,4615395150,30150,30200,30200,30100,1025
|
|
20240329,123100,4584522550,30200,30100,30200,30100,29
|
|
20240329,123000,4583647750,30150,30250,30350,30150,406
|
|
20240329,122900,4571385800,30350,30350,30350,30350,68
|
|
20240329,122800,4569322000,30300,30300,30400,30250,92
|
|
20240329,122700,4566533150,30400,30350,30400,30350,133
|
|
20240329,122600,4562490450,30250,30400,30400,30250,203
|
|
20240329,122500,4556338000,30400,30350,30400,30350,89
|
|
20240329,122400,4553636200,30350,30150,30350,30100,1326
|
|
20240329,122300,4513491600,30200,30150,30250,30000,808
|
|
20240329,122200,4489118150,30000,30200,30250,30000,1057
|
|
20240329,122100,4457321000,30250,30200,30250,30050,119
|
|
20240329,122000,4453728000,30100,30250,30250,30000,291
|
|
20240329,121900,4444976050,30250,30200,30250,30050,650
|
|
20240329,121800,4425404200,30200,30250,30250,30200,230
|
|
20240329,121700,4418454050,30250,30200,30250,30200,133
|
|
20240329,121600,4414433800,30200,30200,30300,30200,1014
|
|
20240329,121500,4383769650,30200,30150,30200,30100,352
|
|
20240329,121400,4373155850,30100,30050,30150,30050,227
|
|
20240329,121300,4366327600,30100,30150,30150,30050,200
|
|
20240329,121200,4360308950,30150,30150,30300,30000,653
|
|
20240329,121100,4340622750,30100,30050,30100,30000,637
|
|
20240329,121000,4321475050,30000,29900,30000,29850,307
|
|
20240329,120900,4312271400,29950,29750,29950,29750,434
|
|
20240329,120800,4299293250,29700,30050,30050,29700,4991
|
|
20240329,120700,4150212750,30000,30100,30100,30000,3542
|
|
20240329,120600,4043770300,30150,30150,30250,30100,307
|
|
20240329,120500,4034517600,30300,30300,30350,30100,4912
|
|
20240329,120400,3885995100,30300,30400,30450,30300,3316
|
|
20240329,120300,3785337900,30450,30400,30450,30350,2967
|
|
20240329,120200,3695178500,30450,30500,30550,30450,892
|
|
20240329,120100,3668011300,30450,30500,30550,30450,1201
|
|
20240329,120000,3631435050,30450,30550,30550,30450,3506
|
|
20240329,115900,3524500450,30550,30650,30650,30550,217
|
|
20240329,115800,3517868650,30650,30550,30650,30500,417
|
|
20240329,115700,3505126450,30600,30550,30600,30550,121
|
|
20240329,115600,3501425950,30550,30550,30550,30500,1922
|
|
20240329,115500,3442726600,30600,30650,30700,30550,309
|
|
20240329,115400,3433273550,30700,30750,30750,30550,3013
|
|
20240329,115300,3341039950,30750,30750,30750,30650,321
|
|
20240329,115200,3331183000,30750,30750,30750,30750,94
|
|
20240329,115100,3328292500,30750,30650,30800,30650,534
|
|
20240329,115000,3311913900,30700,30750,30800,30700,790
|
|
20240329,114900,3287650800,30800,30800,30800,30750,170
|
|
20240329,114800,3282419500,30750,30700,30850,30700,1207
|
|
20240329,114700,3245267550,30800,30800,30800,30650,340
|
|
20240329,114600,3234819500,30700,30850,30900,30700,919
|
|
20240329,114500,3206538650,30850,30800,30900,30800,4131
|
|
20240329,114400,3079030750,30750,30750,30800,30750,240
|
|
20240329,114300,3071649850,30750,30750,30750,30750,114
|
|
20240329,114200,3068144350,30750,30800,30800,30600,1261
|
|
20240329,114100,3029411650,30800,30700,30850,30700,350
|
|
20240329,114000,3018627800,30800,30800,30850,30700,452
|
|
20240329,113900,3004720300,30800,30750,30800,30750,333
|
|
20240329,113800,2994467800,30750,30750,30850,30750,321
|
|
20240329,113700,2984578950,30800,30800,30800,30750,627
|
|
20240329,113600,2965275350,30750,30700,30750,30700,738
|
|
20240329,113500,2942616450,30700,30700,30700,30650,235
|
|
20240329,113400,2935406700,30700,30700,30700,30650,175
|
|
20240329,113300,2930034250,30650,30650,30700,30600,363
|
|
20240329,113200,2918907700,30600,30650,30700,30600,165
|
|
20240329,113100,2913851650,30650,30650,30700,30650,258
|
|
20240329,113000,2905939850,30700,30650,30700,30650,48
|
|
20240329,112900,2904466750,30700,30650,30700,30550,488
|
|
20240329,112800,2889533700,30650,30700,30700,30650,159
|
|
20240329,112700,2884654300,30700,30700,30700,30650,170
|
|
20240329,112600,2879442650,30700,30650,30700,30650,169
|
|
20240329,112500,2874255400,30650,30600,30650,30600,1261
|
|
20240329,112400,2835661050,30650,30650,30650,30650,101
|
|
20240329,112300,2832565400,30650,30600,30650,30600,342
|
|
20240329,112200,2822092600,30650,30650,30650,30650,223
|
|
20240329,112100,2815257650,30700,30650,30700,30650,103
|
|
20240329,112000,2812099850,30650,30600,30700,30550,746
|
|
20240329,111900,2789264950,30650,30650,30650,30600,168
|
|
20240329,111800,2784116050,30650,30650,30650,30600,438
|
|
20240329,111700,2770695850,30650,30700,30700,30600,335
|
|
20240329,111600,2760420300,30650,30650,30650,30650,92
|
|
20240329,111500,2757600500,30700,30650,30700,30650,257
|
|
20240329,111400,2749719750,30650,30650,30650,30600,225
|
|
20240329,111300,2742828850,30650,30650,30650,30600,204
|
|
20240329,111200,2736580250,30650,30700,30750,30650,276
|
|
20240329,111100,2728113650,30700,30750,30750,30700,86
|
|
20240329,111000,2725472700,30750,30650,30750,30650,244
|
|
20240329,110900,2717986950,30600,30600,30650,30600,686
|
|
20240329,110800,2696974900,30600,30600,30650,30550,221
|
|
20240329,110700,2690206650,30550,30600,30650,30550,400
|
|
20240329,110600,2677965750,30600,30600,30650,30600,221
|
|
20240329,110500,2671200200,30600,30650,30650,30550,823
|
|
20240329,110400,2646019750,30650,30700,30800,30550,576
|
|
20240329,110300,2628348400,30750,30650,30750,30650,342
|
|
20240329,110200,2617847250,30700,30650,30700,30600,231
|
|
20240329,110100,2610772650,30650,30650,30650,30600,263
|
|
20240329,110000,2602711950,30700,30550,30700,30550,325
|
|
20240329,105900,2592761700,30550,30650,30700,30550,522
|
|
20240329,105800,2576791150,30650,30650,30700,30650,180
|
|
20240329,105700,2571273950,30650,30600,30650,30600,305
|
|
20240329,105600,2561930200,30650,30650,30650,30600,219
|
|
20240329,105500,2555221300,30650,30650,30700,30600,180
|
|
20240329,105400,2549707950,30650,30650,30650,30600,179
|
|
20240329,105300,2544224500,30650,30650,30650,30600,164
|
|
20240329,105200,2539198150,30700,30650,30700,30650,85
|
|
20240329,105100,2536592000,30700,30700,30700,30650,302
|
|
20240329,105000,2527329250,30700,30700,30750,30700,82
|
|
20240329,104900,2524811650,30700,30700,30700,30650,175
|
|
20240329,104800,2519443650,30700,30750,30750,30700,284
|
|
20240329,104700,2510718350,30700,30750,30750,30700,153
|
|
20240329,104600,2506018100,30750,30700,30800,30700,245
|
|
20240329,104500,2498492700,30800,30750,30800,30700,353
|
|
20240329,104400,2487642300,30750,30750,30800,30750,77
|
|
20240329,104300,2485274300,30750,30650,30800,30650,246
|
|
20240329,104200,2477718550,30700,30750,30750,30700,83
|
|
20240329,104100,2475170250,30700,30750,30750,30600,182
|
|
20240329,104000,2469586350,30750,30700,30750,30600,465
|
|
20240329,103900,2455343600,30700,30700,30750,30700,168
|
|
20240329,103800,2450183200,30750,30700,30750,30700,95
|
|
20240329,103700,2447266450,30750,30750,30800,30700,180
|
|
20240329,103600,2441733900,30750,30700,30800,30700,164
|
|
20240329,103500,2436693350,30700,30650,30700,30650,100
|
|
20240329,103400,2433627300,30650,30700,30750,30650,431
|
|
20240329,103300,2420407350,30750,30750,30800,30750,402
|
|
20240329,103200,2408039750,30800,30950,30950,30700,647
|
|
20240329,103100,2388113450,30950,30900,30950,30850,514
|
|
20240329,103000,2372233500,30950,30950,30950,30900,275
|
|
20240329,102900,2363728400,30950,30950,30950,30900,451
|
|
20240329,102800,2349789450,30950,31000,31000,30950,228
|
|
20240329,102700,2342726300,31000,30900,31000,30900,588
|
|
20240329,102600,2324535000,30900,30900,30950,30900,30
|
|
20240329,102500,2323607100,30900,30950,30950,30800,108
|
|
20240329,102400,2320270900,30950,30800,30950,30800,732
|
|
20240329,102300,2297677300,30850,30850,30850,30800,166
|
|
20240329,102200,2292560750,30850,30850,30850,30800,139
|
|
20240329,102100,2288273100,30850,30800,30850,30800,261
|
|
20240329,102000,2280225800,30750,30800,30800,30750,103
|
|
20240329,101900,2277053950,30750,30750,30800,30750,244
|
|
20240329,101800,2269550200,30700,30750,30750,30550,2604
|
|
20240329,101700,2189878300,30750,30650,30750,30600,724
|
|
20240329,101600,2167703650,30700,30700,30700,30650,183
|
|
20240329,101500,2162088400,30700,30700,30700,30700,162
|
|
20240329,101400,2157115000,30700,30650,30700,30650,155
|
|
20240329,101300,2152356550,30550,30600,30700,30550,1218
|
|
20240329,101200,2115100050,30700,30650,30700,30600,251
|
|
20240329,101100,2107409850,30700,30650,30750,30600,833
|
|
20240329,101000,2081875550,30650,30650,30650,30600,171
|
|
20240329,100900,2076638250,30600,30700,30700,30600,386
|
|
20240329,100800,2064812000,30700,30700,30750,30700,243
|
|
20240329,100700,2057345700,30750,30750,30800,30750,112
|
|
20240329,100600,2053899200,30750,30700,30750,30700,232
|
|
20240329,100500,2046770250,30750,30700,30750,30700,224
|
|
20240329,100400,2039885050,30700,30750,30750,30650,303
|
|
20240329,100300,2030581550,30700,30700,30700,30600,307
|
|
20240329,100200,2021170150,30750,30700,30750,30700,264
|
|
20240329,100100,2013059450,30750,30750,30750,30700,208
|
|
20240329,100000,2006666450,30750,30750,30750,30700,245
|
|
20240329,095900,1999137500,30750,30750,30750,30750,187
|
|
20240329,095800,1993387250,30750,30700,30750,30650,500
|
|
20240329,095700,1978041600,30600,30700,30700,30600,558
|
|
20240329,095600,1960924950,30700,30700,30750,30700,194
|
|
20240329,095500,1954965450,30650,30650,30650,30600,450
|
|
20240329,095400,1941184700,30650,30650,30650,30500,1178
|
|
20240329,095300,1905175800,30600,30650,30650,30600,172
|
|
20240329,095200,1899907400,30600,30750,30750,30600,209
|
|
20240329,095100,1893506100,30650,30600,30650,30550,600
|
|
20240329,095000,1875124800,30650,30550,30650,30550,756
|
|
20240329,094900,1852007500,30600,30600,30600,30550,567
|
|
20240329,094800,1834669850,30600,30650,30650,30550,533
|
|
20240329,094700,1818358000,30650,30600,30650,30600,202
|
|
20240329,094600,1812171450,30650,30650,30650,30600,235
|
|
20240329,094500,1804970350,30650,30600,30650,30600,1012
|
|
20240329,094400,1774003000,30600,30750,30800,30550,2968
|
|
20240329,094300,1683081000,30800,30800,30800,30750,181
|
|
20240329,094200,1677510700,30800,30750,30800,30700,102
|
|
20240329,094100,1674373100,30800,30800,30850,30800,174
|
|
20240329,094000,1669013800,30800,30600,30800,30600,3696
|
|
20240329,093900,1555843000,30650,30600,30700,30550,745
|
|
20240329,093800,1533056050,30600,30650,30700,30500,433
|
|
20240329,093700,1519801650,30650,30600,30650,30550,827
|
|
20240329,093600,1494508750,30650,30650,30700,30600,566
|
|
20240329,093500,1477185750,30700,30850,30850,30550,2315
|
|
20240329,093400,1406218500,30850,30900,30900,30800,1128
|
|
20240329,093300,1371410500,30950,30900,31000,30900,306
|
|
20240329,093200,1361953000,30900,30850,30950,30850,381
|
|
20240329,093100,1350194600,30900,30850,30900,30700,124
|
|
20240329,093000,1346370700,30800,30900,30900,30700,370
|
|
20240329,092900,1334971500,30900,31050,31100,30900,1152
|
|
20240329,092800,1299244600,31050,31050,31100,31000,1411
|
|
20240329,092700,1255483950,31050,31050,31050,31000,348
|
|
20240329,092600,1244681450,31050,31000,31100,30900,1327
|
|
20240329,092500,1203472300,31100,30900,31100,30900,1104
|
|
20240329,092400,1169252400,30900,30700,30900,30550,881
|
|
20240329,092300,1142133800,30700,30550,30700,30500,1476
|
|
20240329,092200,1096968800,30550,30600,30600,30500,189
|
|
20240329,092100,1091197900,30600,30500,30600,30450,697
|
|
20240329,092000,1069923250,30600,30600,30650,30450,1024
|
|
20240329,091900,1038596750,30650,30700,30700,30500,1278
|
|
20240329,091800,999443050,30700,30900,30900,30700,1614
|
|
20240329,091700,949859100,30900,30850,30900,30750,747
|
|
20240329,091600,926869150,30850,30800,30900,30750,434
|
|
20240329,091500,913507600,30900,30900,30950,30800,620
|
|
20240329,091400,894379550,30950,30800,30950,30800,574
|
|
20240329,091300,876653250,30950,30900,31000,30800,1425
|
|
20240329,091200,832711600,31100,31100,31100,30900,300
|
|
20240329,091100,823412800,31100,31300,31300,30900,1353
|
|
20240329,091000,781347200,31300,31250,31300,31150,2423
|
|
20240329,090900,705571850,31250,30850,31350,30800,2461
|
|
20240329,090800,628870650,30950,30900,31000,30850,877
|
|
20240329,090700,601743600,31000,31000,31000,30900,490
|
|
20240329,090600,586567800,31000,30800,31000,30800,885
|
|
20240329,090500,559202100,30850,30950,30950,30800,1517
|
|
20240329,090400,512329700,30950,30900,30950,30800,387
|
|
20240329,090300,500386200,30900,30850,31100,30700,2272
|
|
20240329,090200,430193500,31050,31150,31200,30800,824
|
|
20240329,090100,404673100,31150,31150,31350,31000,4959
|
|
20240329,090000,250228900,31150,30600,31150,30500,8148
|