596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,185300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,185200,2774754100,31050,31050,31050,31050,0
|
|
20250328,185100,2774754100,31050,31050,31050,31050,0
|
|
20250328,185000,2774754100,31050,31050,31050,31050,0
|
|
20250328,184900,2774754100,31050,31050,31050,31050,0
|
|
20250328,184800,2774754100,31050,31050,31050,31050,0
|
|
20250328,184700,2774754100,31050,31050,31050,31050,0
|
|
20250328,184600,2774754100,31050,31050,31050,31050,0
|
|
20250328,184500,2774754100,31050,31050,31050,31050,0
|
|
20250328,184400,2774754100,31050,31050,31050,31050,0
|
|
20250328,184300,2774754100,31050,31050,31050,31050,0
|
|
20250328,184200,2774754100,31050,31050,31050,31050,0
|
|
20250328,184100,2774754100,31050,31050,31050,31050,0
|
|
20250328,184000,2774754100,31050,31050,31050,31050,0
|
|
20250328,183900,2774754100,31050,31050,31050,31050,0
|
|
20250328,183800,2774754100,31050,31050,31050,31050,0
|
|
20250328,183700,2774754100,31050,31050,31050,31050,0
|
|
20250328,183600,2774754100,31050,31050,31050,31050,0
|
|
20250328,183500,2774754100,31050,31050,31050,31050,0
|
|
20250328,183400,2774754100,31050,31050,31050,31050,0
|
|
20250328,183300,2774754100,31050,31050,31050,31050,0
|
|
20250328,183200,2774754100,31050,31050,31050,31050,0
|
|
20250328,183100,2774754100,31050,31050,31050,31050,0
|
|
20250328,183000,2774754100,31050,31050,31050,31050,0
|
|
20250328,182900,2774754100,31050,31050,31050,31050,0
|
|
20250328,182800,2774754100,31050,31050,31050,31050,0
|
|
20250328,182700,2774754100,31050,31050,31050,31050,0
|
|
20250328,182600,2774754100,31050,31050,31050,31050,0
|
|
20250328,182500,2774754100,31050,31050,31050,31050,0
|
|
20250328,182400,2774754100,31050,31050,31050,31050,0
|
|
20250328,182300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,182200,2774754100,31050,31050,31050,31050,0
|
|
20250328,182100,2774754100,31050,31050,31050,31050,0
|
|
20250328,182000,2774754100,31050,31050,31050,31050,0
|
|
20250328,181900,2774754100,31050,31050,31050,31050,0
|
|
20250328,181800,2774754100,31050,31050,31050,31050,0
|
|
20250328,181700,2774754100,31050,31050,31050,31050,0
|
|
20250328,181600,2774754100,31050,31050,31050,31050,0
|
|
20250328,181500,2774754100,31050,31050,31050,31050,0
|
|
20250328,181400,2774754100,31050,31050,31050,31050,0
|
|
20250328,181300,2774754100,31050,31050,31050,31050,0
|
|
20250328,181200,2774754100,31050,31050,31050,31050,0
|
|
20250328,181100,2774754100,31050,31050,31050,31050,0
|
|
20250328,181000,2774754100,31050,31050,31050,31050,0
|
|
20250328,180900,2774754100,31050,31050,31050,31050,0
|
|
20250328,180800,2774754100,31050,31050,31050,31050,0
|
|
20250328,180700,2774754100,31050,31050,31050,31050,0
|
|
20250328,180600,2774754100,31050,31050,31050,31050,0
|
|
20250328,180500,2774754100,31050,31050,31050,31050,0
|
|
20250328,180400,2774754100,31050,31050,31050,31050,0
|
|
20250328,180300,2774754100,31050,31050,31050,31050,0
|
|
20250328,180200,2774754100,31050,31050,31050,31050,0
|
|
20250328,180100,2774754100,31050,31050,31050,31050,0
|
|
20250328,180000,2774754100,31050,31050,31050,31050,0
|
|
20250328,175900,2774754100,31050,31050,31050,31050,0
|
|
20250328,175800,2774754100,31050,31050,31050,31050,0
|
|
20250328,175700,2774754100,31050,31050,31050,31050,0
|
|
20250328,175600,2774754100,31050,31050,31050,31050,0
|
|
20250328,175500,2774754100,31050,31050,31050,31050,0
|
|
20250328,175400,2774754100,31050,31050,31050,31050,0
|
|
20250328,175300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,175200,2774754100,31050,31050,31050,31050,0
|
|
20250328,175100,2774754100,31050,31050,31050,31050,0
|
|
20250328,175000,2774754100,31050,31050,31050,31050,0
|
|
20250328,174900,2774754100,31050,31050,31050,31050,0
|
|
20250328,174800,2774754100,31050,31050,31050,31050,0
|
|
20250328,174700,2774754100,31050,31050,31050,31050,0
|
|
20250328,174600,2774754100,31050,31050,31050,31050,0
|
|
20250328,174500,2774754100,31050,31050,31050,31050,0
|
|
20250328,174400,2774754100,31050,31050,31050,31050,0
|
|
20250328,174300,2774754100,31050,31050,31050,31050,0
|
|
20250328,174200,2774754100,31050,31050,31050,31050,0
|
|
20250328,174100,2774754100,31050,31050,31050,31050,0
|
|
20250328,174000,2774754100,31050,31050,31050,31050,0
|
|
20250328,173900,2774754100,31050,31050,31050,31050,0
|
|
20250328,173800,2774754100,31050,31050,31050,31050,0
|
|
20250328,173700,2774754100,31050,31050,31050,31050,0
|
|
20250328,173600,2774754100,31050,31050,31050,31050,0
|
|
20250328,173500,2774754100,31050,31050,31050,31050,0
|
|
20250328,173400,2774754100,31050,31050,31050,31050,0
|
|
20250328,173300,2774754100,31050,31050,31050,31050,0
|
|
20250328,173200,2774754100,31050,31050,31050,31050,0
|
|
20250328,173100,2774754100,31050,31050,31050,31050,0
|
|
20250328,173000,2774754100,31050,31050,31050,31050,0
|
|
20250328,172900,2774754100,31050,31050,31050,31050,0
|
|
20250328,172800,2774754100,31050,31050,31050,31050,0
|
|
20250328,172700,2774754100,31050,31050,31050,31050,0
|
|
20250328,172600,2774754100,31050,31050,31050,31050,0
|
|
20250328,172500,2774754100,31050,31050,31050,31050,0
|
|
20250328,172400,2774754100,31050,31050,31050,31050,0
|
|
20250328,172300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,172200,2774754100,31050,31050,31050,31050,0
|
|
20250328,172100,2774754100,31050,31050,31050,31050,0
|
|
20250328,172000,2774754100,31050,31050,31050,31050,0
|
|
20250328,171900,2774754100,31050,31050,31050,31050,0
|
|
20250328,171800,2774754100,31050,31050,31050,31050,0
|
|
20250328,171700,2774754100,31050,31050,31050,31050,0
|
|
20250328,171600,2774754100,31050,31050,31050,31050,0
|
|
20250328,171500,2774754100,31050,31050,31050,31050,0
|
|
20250328,171400,2774754100,31050,31050,31050,31050,0
|
|
20250328,171300,2774754100,31050,31050,31050,31050,0
|
|
20250328,171200,2774754100,31050,31050,31050,31050,0
|
|
20250328,171100,2774754100,31050,31050,31050,31050,0
|
|
20250328,171000,2774754100,31050,31050,31050,31050,0
|
|
20250328,170900,2774754100,31050,31050,31050,31050,0
|
|
20250328,170800,2774754100,31050,31050,31050,31050,0
|
|
20250328,170700,2774754100,31050,31050,31050,31050,0
|
|
20250328,170600,2774754100,31050,31050,31050,31050,0
|
|
20250328,170500,2774754100,31050,31050,31050,31050,0
|
|
20250328,170400,2774754100,31050,31050,31050,31050,0
|
|
20250328,170300,2774754100,31050,31050,31050,31050,0
|
|
20250328,170200,2774754100,31050,31050,31050,31050,0
|
|
20250328,170100,2774754100,31050,31050,31050,31050,0
|
|
20250328,170000,2774754100,31050,31050,31050,31050,0
|
|
20250328,165900,2774754100,31050,31050,31050,31050,0
|
|
20250328,165800,2774754100,31050,31050,31050,31050,0
|
|
20250328,165700,2774754100,31050,31050,31050,31050,0
|
|
20250328,165600,2774754100,31050,31050,31050,31050,0
|
|
20250328,165500,2774754100,31050,31050,31050,31050,0
|
|
20250328,165400,2774754100,31050,31050,31050,31050,0
|
|
20250328,165300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,165200,2774754100,31050,31050,31050,31050,0
|
|
20250328,165100,2774754100,31050,31050,31050,31050,0
|
|
20250328,165000,2774754100,31050,31050,31050,31050,0
|
|
20250328,164900,2774754100,31050,31050,31050,31050,0
|
|
20250328,164800,2774754100,31050,31050,31050,31050,0
|
|
20250328,164700,2774754100,31050,31050,31050,31050,0
|
|
20250328,164600,2774754100,31050,31050,31050,31050,0
|
|
20250328,164500,2774754100,31050,31050,31050,31050,0
|
|
20250328,164400,2774754100,31050,31050,31050,31050,0
|
|
20250328,164300,2774754100,31050,31050,31050,31050,0
|
|
20250328,164200,2774754100,31050,31050,31050,31050,0
|
|
20250328,164100,2774754100,31050,31050,31050,31050,0
|
|
20250328,164000,2774754100,31050,31050,31050,31050,0
|
|
20250328,163900,2774754100,31050,31050,31050,31050,0
|
|
20250328,163800,2774754100,31050,31050,31050,31050,0
|
|
20250328,163700,2774754100,31050,31050,31050,31050,0
|
|
20250328,163600,2774754100,31050,31050,31050,31050,0
|
|
20250328,163500,2774754100,31050,31050,31050,31050,0
|
|
20250328,163400,2774754100,31050,31050,31050,31050,0
|
|
20250328,163300,2774754100,31050,31050,31050,31050,0
|
|
20250328,163200,2774754100,31050,31050,31050,31050,0
|
|
20250328,163100,2774754100,31050,31050,31050,31050,0
|
|
20250328,163000,2774754100,31050,31050,31050,31050,0
|
|
20250328,162900,2774754100,31050,31050,31050,31050,0
|
|
20250328,162800,2774754100,31050,31050,31050,31050,0
|
|
20250328,162700,2774754100,31050,31050,31050,31050,0
|
|
20250328,162600,2774754100,31050,31050,31050,31050,0
|
|
20250328,162500,2774754100,31050,31050,31050,31050,0
|
|
20250328,162400,2774754100,31050,31050,31050,31050,0
|
|
20250328,162300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,162200,2774754100,31050,31050,31050,31050,0
|
|
20250328,162100,2774754100,31050,31050,31050,31050,0
|
|
20250328,162000,2774754100,31050,31050,31050,31050,0
|
|
20250328,161900,2774754100,31050,31050,31050,31050,0
|
|
20250328,161800,2774754100,31050,31050,31050,31050,0
|
|
20250328,161700,2774754100,31050,31050,31050,31050,0
|
|
20250328,161600,2774754100,31050,31050,31050,31050,0
|
|
20250328,161500,2774754100,31050,31050,31050,31050,0
|
|
20250328,161400,2774754100,31050,31050,31050,31050,0
|
|
20250328,161300,2774754100,31050,31050,31050,31050,0
|
|
20250328,161200,2774754100,31050,31050,31050,31050,0
|
|
20250328,161100,2774754100,31050,31050,31050,31050,0
|
|
20250328,161000,2774754100,31050,31050,31050,31050,0
|
|
20250328,160900,2774754100,31050,31050,31050,31050,0
|
|
20250328,160800,2774754100,31050,31050,31050,31050,0
|
|
20250328,160700,2774754100,31050,31050,31050,31050,0
|
|
20250328,160600,2774754100,31050,31050,31050,31050,0
|
|
20250328,160500,2774754100,31050,31050,31050,31050,0
|
|
20250328,160400,2774754100,31050,31050,31050,31050,0
|
|
20250328,160300,2774754100,31050,31050,31050,31050,0
|
|
20250328,160200,2774754100,31050,31050,31050,31050,0
|
|
20250328,160100,2774754100,31050,31050,31050,31050,0
|
|
20250328,160000,2774754100,31050,31050,31050,31050,0
|
|
20250328,155900,2774754100,31050,31050,31050,31050,0
|
|
20250328,155800,2774754100,31050,31050,31050,31050,0
|
|
20250328,155700,2774754100,31050,31050,31050,31050,0
|
|
20250328,155600,2774754100,31050,31050,31050,31050,0
|
|
20250328,155500,2774754100,31050,31050,31050,31050,0
|
|
20250328,155400,2774754100,31050,31050,31050,31050,0
|
|
20250328,155300,2774754100,31050,31050,31050,31050,2758
|
|
20250328,155200,2774754100,31050,31050,31050,31050,0
|
|
20250328,155100,2774754100,31050,31050,31050,31050,0
|
|
20250328,155000,2774754100,31050,31050,31050,31050,0
|
|
20250328,154900,2774754100,31050,31050,31050,31050,0
|
|
20250328,154800,2774754100,31050,31050,31050,31050,0
|
|
20250328,154700,2774754100,31050,31050,31050,31050,0
|
|
20250328,154600,2774754100,31050,31050,31050,31050,0
|
|
20250328,154500,2774754100,31050,31050,31050,31050,0
|
|
20250328,154400,2774754100,31050,31050,31050,31050,0
|
|
20250328,154300,2774754100,31050,31050,31050,31050,0
|
|
20250328,154200,2774754100,31050,31050,31050,31050,0
|
|
20250328,154100,2774754100,31050,31050,31050,31050,0
|
|
20250328,154000,2774754100,31050,31050,31050,31050,0
|
|
20250328,153900,2774754100,31050,31050,31050,31050,0
|
|
20250328,153800,2774754100,31050,31050,31050,31050,0
|
|
20250328,153700,2774754100,31050,31050,31050,31050,0
|
|
20250328,153600,2774754100,31050,31050,31050,31050,0
|
|
20250328,153500,2774754100,31050,31050,31050,31050,0
|
|
20250328,153400,2774754100,31050,31050,31050,31050,0
|
|
20250328,153300,2774754100,31050,31050,31050,31050,0
|
|
20250328,153200,2774754100,31050,31050,31050,31050,0
|
|
20250328,153100,2774754100,31050,31050,31050,31050,0
|
|
20250328,153000,2774754100,31050,31050,31050,31050,2758
|
|
20250328,152900,2689118200,31100,31100,31100,31100,0
|
|
20250328,152800,2689118200,31100,31100,31100,31100,0
|
|
20250328,152700,2689118200,31100,31100,31100,31100,0
|
|
20250328,152600,2689118200,31100,31100,31100,31100,0
|
|
20250328,152500,2689118200,31100,31100,31100,31100,0
|
|
20250328,152400,2689118200,31100,31100,31100,31100,0
|
|
20250328,152300,2689118200,31100,31100,31100,31100,0
|
|
20250328,152200,2689118200,31100,31100,31100,31100,0
|
|
20250328,152100,2689118200,31100,31100,31100,31100,0
|
|
20250328,152000,2689118200,31100,31100,31100,31100,0
|
|
20250328,151900,2689118200,31100,31000,31100,31000,227
|
|
20250328,151800,2682061575,31050,31100,31100,31050,112
|
|
20250328,151700,2678583925,31100,31150,31150,31000,516
|
|
20250328,151600,2662556375,31150,31200,31200,31150,565
|
|
20250328,151500,2644956525,31200,31200,31200,31150,41
|
|
20250328,151400,2643677825,31200,31150,31200,31150,44
|
|
20250328,151300,2642305425,31150,31150,31150,31150,7
|
|
20250328,151200,2642087375,31150,31100,31150,31100,285
|
|
20250328,151100,2633222125,31150,31150,31150,31050,171
|
|
20250328,151000,2627905425,31150,31100,31150,31100,23
|
|
20250328,150900,2627189775,31150,31150,31150,31150,106
|
|
20250328,150800,2623887875,31150,31100,31150,31100,36
|
|
20250328,150700,2622768225,31100,31100,31100,31100,12
|
|
20250328,150600,2622395025,31050,31050,31050,31050,316
|
|
20250328,150500,2612583225,31100,31050,31100,31050,95
|
|
20250328,150400,2609633375,31100,31100,31100,31050,867
|
|
20250328,150300,2582673150,31100,31250,31250,31100,795
|
|
20250328,150200,2557935075,31100,31100,31100,31100,0
|
|
20250328,150100,2557935075,31100,31150,31150,31100,64
|
|
20250328,150000,2555944525,31150,31200,31300,31150,233
|
|
20250328,145900,2548669175,31200,31100,31250,31100,80
|
|
20250328,145800,2546175225,31150,31200,31200,31150,180
|
|
20250328,145700,2540563075,31200,31200,31200,31150,151
|
|
20250328,145600,2535858225,31200,31200,31200,31150,92
|
|
20250328,145500,2532989375,31200,31150,31200,31150,103
|
|
20250328,145400,2529779825,31200,31150,31200,31150,272
|
|
20250328,145300,2521302275,31200,31200,31200,31150,259
|
|
20250328,145200,2513223075,31200,31150,31200,31100,329
|
|
20250328,145100,2502966025,31150,31150,31150,31100,140
|
|
20250328,145000,2498609925,31150,31150,31200,31100,432
|
|
20250328,144900,2485139675,31100,31100,31200,31100,203
|
|
20250328,144800,2478814925,31100,31150,31150,31100,79
|
|
20250328,144700,2476357975,31150,31100,31150,31100,346
|
|
20250328,144600,2465597125,31150,31150,31150,31100,103
|
|
20250328,144500,2462388725,31200,31150,31200,31150,133
|
|
20250328,144400,2458243025,31150,31200,31250,31100,280
|
|
20250328,144300,2449512225,31200,31200,31200,31150,42
|
|
20250328,144200,2448201875,31200,31200,31200,31100,152
|
|
20250328,144100,2443467275,31150,31150,31200,31100,128
|
|
20250328,144000,2439483875,31100,31100,31150,31100,54
|
|
20250328,143900,2437804225,31100,31150,31150,31050,160
|
|
20250328,143800,2432827975,31150,31150,31200,31150,327
|
|
20250328,143700,2422637325,31100,31100,31100,31050,109
|
|
20250328,143600,2419251800,31050,31150,31150,31050,152
|
|
20250328,143500,2414519900,31150,31200,31200,31100,208
|
|
20250328,143400,2408042450,31200,31100,31200,31100,170
|
|
20250328,143300,2402755250,31100,31200,31200,31100,596
|
|
20250328,143200,2384194400,31200,31250,31250,31150,573
|
|
20250328,143100,2366342050,31200,31300,31300,31200,252
|
|
20250328,143000,2358469250,31300,31200,31300,31200,41
|
|
20250328,142900,2357189600,31250,31250,31250,31200,118
|
|
20250328,142800,2353505900,31250,31250,31250,31200,247
|
|
20250328,142700,2345796000,31250,31200,31250,31150,659
|
|
20250328,142600,2325241750,31150,31200,31200,31150,86
|
|
20250328,142500,2322562350,31200,31200,31250,31200,104
|
|
20250328,142400,2319316350,31200,31200,31200,31150,84
|
|
20250328,142300,2316697150,31200,31250,31250,31200,31
|
|
20250328,142200,2315729750,31250,31250,31250,31200,125
|
|
20250328,142100,2311828350,31250,31300,31300,31200,36
|
|
20250328,142000,2310704800,31300,31200,31300,31200,150
|
|
20250328,141900,2306018750,31200,31250,31250,31200,101
|
|
20250328,141800,2302865500,31250,31250,31250,31200,46
|
|
20250328,141700,2301430100,31300,31200,31300,31200,147
|
|
20250328,141600,2296836100,31200,31200,31250,31200,60
|
|
20250328,141500,2294964000,31200,31300,31300,31200,38
|
|
20250328,141400,2293776550,31300,31300,31300,31200,65
|
|
20250328,141300,2291745800,31200,31250,31300,31200,165
|
|
20250328,141200,2286590500,31250,31300,31350,31250,245
|
|
20250328,141100,2278920600,31300,31200,31300,31200,78
|
|
20250328,141000,2276486900,31300,31250,31300,31250,49
|
|
20250328,140900,2274953350,31250,31300,31350,31250,128
|
|
20250328,140800,2270947100,31250,31200,31400,31100,190
|
|
20250328,140700,2265023750,31150,31350,31400,31150,105
|
|
20250328,140600,2261751600,31400,31300,31450,31250,223
|
|
20250328,140500,2254761350,31300,31450,31450,31300,40
|
|
20250328,140400,2253509200,31350,31300,31350,31300,91
|
|
20250328,140300,2250657900,31300,31250,31450,31250,159
|
|
20250328,140200,2245676050,31250,31250,31250,31200,86
|
|
20250328,140100,2242992350,31250,31200,31250,31200,254
|
|
20250328,140000,2235062750,31200,31250,31250,31200,280
|
|
20250328,135900,2226322600,31250,31300,31350,31050,931
|
|
20250328,135800,2197291800,31300,31300,31350,31300,372
|
|
20250328,135700,2185646800,31350,31350,31350,31350,43
|
|
20250328,135600,2184298750,31350,31400,31450,31350,118
|
|
20250328,135500,2180592600,31400,31350,31400,31350,211
|
|
20250328,135400,2173976150,31400,31450,31450,31400,7
|
|
20250328,135300,2173756200,31350,31450,31450,31350,176
|
|
20250328,135200,2168232050,31450,31400,31500,31350,171
|
|
20250328,135100,2162859300,31450,31450,31450,31450,2
|
|
20250328,135000,2162796400,31500,31450,31500,31400,168
|
|
20250328,134900,2157515400,31450,31450,31500,31400,173
|
|
20250328,134800,2152070950,31500,31450,31500,31450,191
|
|
20250328,134700,2146061750,31400,31450,31450,31400,120
|
|
20250328,134600,2142291550,31450,31450,31450,31400,37
|
|
20250328,134500,2141129450,31500,31450,31500,31450,183
|
|
20250328,134400,2135368750,31450,31500,31500,31450,39
|
|
20250328,134300,2134140300,31500,31500,31550,31450,190
|
|
20250328,134200,2128159100,31500,31400,31500,31400,171
|
|
20250328,134100,2122780200,31500,31500,31500,31450,84
|
|
20250328,134000,2120134300,31400,31500,31600,31400,193
|
|
20250328,133900,2114060000,31500,31550,31550,31500,42
|
|
20250328,133800,2112736950,31550,31500,31600,31500,51
|
|
20250328,133700,2111128950,31450,31500,31500,31450,218
|
|
20250328,133600,2104267400,31500,31450,31500,31400,113
|
|
20250328,133500,2100717250,31450,31400,31450,31400,38
|
|
20250328,133400,2099523700,31450,31500,31500,31450,181
|
|
20250328,133300,2093823950,31450,31450,31450,31400,84
|
|
20250328,133200,2091185950,31450,31450,31450,31400,210
|
|
20250328,133100,2084586900,31450,31450,31450,31450,41
|
|
20250328,133000,2083297450,31450,31450,31450,31400,128
|
|
20250328,132900,2079275650,31500,31550,31550,31500,315
|
|
20250328,132800,2069353100,31550,31500,31550,31500,56
|
|
20250328,132700,2067588950,31500,31450,31500,31450,133
|
|
20250328,132600,2063399500,31450,31500,31500,31400,146
|
|
20250328,132500,2058807500,31500,31500,31500,31500,6
|
|
20250328,132400,2058618500,31500,31500,31500,31450,241
|
|
20250328,132300,2051030800,31500,31600,31600,31500,269
|
|
20250328,132200,2042550950,31600,31600,31600,31500,103
|
|
20250328,132100,2039305000,31600,31600,31600,31600,83
|
|
20250328,132000,2036682200,31550,31600,31650,31550,378
|
|
20250328,131900,2024753250,31600,31600,31600,31600,32
|
|
20250328,131800,2023742050,31600,31600,31600,31600,75
|
|
20250328,131700,2021372050,31550,31600,31650,31550,37
|
|
20250328,131600,2020204350,31650,31600,31650,31550,220
|
|
20250328,131500,2013252350,31600,31550,31650,31550,133
|
|
20250328,131400,2009053850,31500,31650,31650,31500,80
|
|
20250328,131300,2006533400,31600,31550,31700,31550,148
|
|
20250328,131200,2001849900,31550,31550,31550,31550,39
|
|
20250328,131100,2000619450,31500,31650,31650,31500,72
|
|
20250328,131000,1998347250,31600,31600,31600,31550,137
|
|
20250328,130900,1994023700,31550,31500,31650,31500,774
|
|
20250328,130800,1969636850,31550,31550,31550,31550,101
|
|
20250328,130700,1966450300,31500,31500,31500,31500,81
|
|
20250328,130600,1963898800,31500,31600,31650,31500,228
|
|
20250328,130500,1956709550,31600,31550,31600,31550,100
|
|
20250328,130400,1953552300,31500,31600,31600,31500,120
|
|
20250328,130300,1949772150,31600,31600,31600,31500,136
|
|
20250328,130200,1945487350,31600,31550,31650,31550,178
|
|
20250328,130100,1939865250,31550,31550,31600,31550,11
|
|
20250328,130000,1939517800,31600,31600,31650,31550,173
|
|
20250328,125900,1934053550,31600,31550,31600,31550,67
|
|
20250328,125800,1931939550,31550,31450,31550,31450,62
|
|
20250328,125700,1929984600,31450,31450,31450,31400,193
|
|
20250328,125600,1923918550,31450,31450,31450,31400,78
|
|
20250328,125500,1921465500,31500,31450,31600,31450,124
|
|
20250328,125400,1917560250,31450,31450,31450,31400,170
|
|
20250328,125300,1912219100,31450,31500,31500,31450,6
|
|
20250328,125200,1912030350,31500,31500,31500,31500,97
|
|
20250328,125100,1908974850,31500,31500,31500,31400,165
|
|
20250328,125000,1903784800,31500,31500,31500,31500,28
|
|
20250328,124900,1902902800,31550,31500,31600,31500,92
|
|
20250328,124800,1899999900,31450,31500,31500,31400,160
|
|
20250328,124700,1894966800,31500,31500,31550,31500,71
|
|
20250328,124600,1892730150,31500,31450,31500,31450,61
|
|
20250328,124500,1890810450,31500,31500,31600,31500,8
|
|
20250328,124400,1890558350,31500,31550,31600,31500,166
|
|
20250328,124300,1885323350,31550,31450,31550,31450,92
|
|
20250328,124200,1882429050,31500,31600,31600,31500,7
|
|
20250328,124100,1882208300,31650,31500,31650,31450,220
|
|
20250328,124000,1875263700,31450,31500,31500,31400,130
|
|
20250328,123900,1871179900,31450,31500,31500,31450,134
|
|
20250328,123800,1866965400,31500,31600,31600,31500,135
|
|
20250328,123700,1862712700,31500,31500,31600,31500,138
|
|
20250328,123600,1858362850,31550,31550,31550,31550,103
|
|
20250328,123500,1855113200,31550,31550,31600,31550,76
|
|
20250328,123400,1852711700,31600,31700,31750,31550,88
|
|
20250328,123300,1849925700,31650,31550,31700,31550,142
|
|
20250328,123200,1845432300,31500,31500,31600,31500,82
|
|
20250328,123100,1842848950,31550,31650,31650,31550,81
|
|
20250328,123000,1840293050,31650,31550,31650,31550,228
|
|
20250328,122900,1833090850,31550,31600,31600,31550,12
|
|
20250328,122800,1832712150,31550,31600,31700,31550,132
|
|
20250328,122700,1828535250,31600,31500,31600,31500,84
|
|
20250328,122600,1825888800,31600,31550,31600,31550,50
|
|
20250328,122500,1824309800,31550,31600,31650,31550,229
|
|
20250328,122400,1817069300,31600,31600,31600,31500,80
|
|
20250328,122300,1814549000,31600,31550,31600,31500,53
|
|
20250328,122200,1812875250,31550,31550,31600,31500,110
|
|
20250328,122100,1809404800,31550,31600,31600,31550,61
|
|
20250328,122000,1807480100,31600,31700,31700,31550,138
|
|
20250328,121900,1803115950,31600,31600,31600,31600,76
|
|
20250328,121800,1800714350,31550,31650,31650,31550,95
|
|
20250328,121700,1797708650,31600,31600,31600,31550,134
|
|
20250328,121600,1793479600,31600,31600,31600,31600,48
|
|
20250328,121500,1791962800,31600,31650,31650,31600,78
|
|
20250328,121400,1789494200,31650,31600,31650,31550,181
|
|
20250328,121300,1783778650,31600,31600,31600,31600,56
|
|
20250328,121200,1782009050,31600,31600,31650,31600,145
|
|
20250328,121100,1777421300,31600,31600,31600,31550,94
|
|
20250328,121000,1774454700,31600,31600,31600,31600,21
|
|
20250328,120900,1773791100,31550,31600,31600,31550,351
|
|
20250328,120800,1762703350,31600,31650,31650,31600,375
|
|
20250328,120700,1750850500,31650,31550,31650,31550,105
|
|
20250328,120600,1747536100,31600,31600,31600,31600,29
|
|
20250328,120500,1746619700,31550,31550,31650,31500,133
|
|
20250328,120400,1742423100,31550,31550,31600,31550,121
|
|
20250328,120300,1738604200,31550,31550,31550,31550,43
|
|
20250328,120200,1737247550,31500,31650,31650,31500,64
|
|
20250328,120100,1735229450,31650,31600,31650,31550,158
|
|
20250328,120000,1730238750,31600,31600,31600,31600,7
|
|
20250328,115900,1730017550,31550,31650,31650,31550,155
|
|
20250328,115800,1725120200,31650,31600,31650,31550,110
|
|
20250328,115700,1721647950,31600,31550,31600,31550,36
|
|
20250328,115600,1720511900,31600,31550,31650,31550,156
|
|
20250328,115500,1715578600,31550,31550,31550,31550,84
|
|
20250328,115400,1712928400,31550,31600,31600,31500,87
|
|
20250328,115300,1710185050,31600,31550,31650,31550,145
|
|
20250328,115200,1705606450,31550,31550,31600,31550,110
|
|
20250328,115100,1702135800,31550,31600,31600,31500,106
|
|
20250328,115000,1698791800,31600,31600,31650,31600,137
|
|
20250328,114900,1694462450,31550,31550,31550,31500,111
|
|
20250328,114800,1690965700,31550,31600,31650,31550,130
|
|
20250328,114700,1686859450,31600,31600,31600,31600,102
|
|
20250328,114600,1683636250,31600,31650,31650,31600,17
|
|
20250328,114500,1683098950,31650,31650,31650,31550,178
|
|
20250328,114400,1677472200,31650,31600,31650,31550,48
|
|
20250328,114300,1675954600,31600,31500,31600,31500,2945
|
|
20250328,114200,1583041700,31450,31500,31500,31450,115
|
|
20250328,114100,1579424600,31500,31500,31500,31500,56
|
|
20250328,114000,1577660600,31550,31500,31550,31500,147
|
|
20250328,113900,1573023000,31500,31550,31550,31500,109
|
|
20250328,113800,1569589250,31550,31500,31550,31500,80
|
|
20250328,113700,1567069050,31550,31500,31550,31500,237
|
|
20250328,113600,1559595450,31450,31550,31550,31450,36
|
|
20250328,113500,1558462850,31500,31550,31550,31500,422
|
|
20250328,113400,1545155150,31550,31500,31550,31500,126
|
|
20250328,113300,1541182700,31500,31500,31550,31450,159
|
|
20250328,113200,1536179250,31500,31500,31550,31500,135
|
|
20250328,113100,1531925350,31500,31500,31500,31450,34
|
|
20250328,113000,1530855900,31550,31550,31550,31550,39
|
|
20250328,112900,1529625450,31550,31450,31550,31450,280
|
|
20250328,112800,1520808450,31450,31500,31500,31450,32
|
|
20250328,112700,1519802000,31550,31550,31550,31550,61
|
|
20250328,112600,1517877450,31500,31500,31550,31500,126
|
|
20250328,112500,1513907550,31500,31550,31550,31500,3
|
|
20250328,112400,1513813000,31600,31500,31600,31500,128
|
|
20250328,112300,1509779450,31500,31550,31550,31500,115
|
|
20250328,112200,1506156600,31550,31600,31600,31500,117
|
|
20250328,112100,1502465150,31600,31550,31600,31550,96
|
|
20250328,112000,1499435100,31500,31600,31600,31500,83
|
|
20250328,111900,1496820200,31550,31600,31650,31550,166
|
|
20250328,111800,1491573950,31550,31600,31600,31500,1253
|
|
20250328,111700,1452087600,31600,31600,31600,31550,82
|
|
20250328,111600,1449497450,31550,31600,31700,31550,165
|
|
20250328,111500,1444283050,31600,31550,31600,31550,132
|
|
20250328,111400,1440115650,31600,31600,31600,31600,5
|
|
20250328,111300,1439957650,31550,31600,31600,31550,239
|
|
20250328,111200,1432410650,31600,31650,31700,31600,63
|
|
20250328,111100,1430416450,31650,31600,31650,31600,11
|
|
20250328,111000,1430068600,31600,31700,31700,31550,110
|
|
20250328,110900,1426593650,31550,31700,31700,31550,80
|
|
20250328,110800,1424069200,31700,31550,31700,31550,154
|
|
20250328,110700,1419197000,31550,31750,31750,31550,63
|
|
20250328,110600,1417206250,31750,31700,31750,31550,147
|
|
20250328,110500,1412557750,31700,31700,31700,31500,320
|
|
20250328,110400,1402438050,31600,31700,31750,31600,869
|
|
20250328,110300,1374975700,31650,31700,31750,31650,172
|
|
20250328,110200,1369527100,31700,31700,31700,31650,83
|
|
20250328,110100,1366898100,31750,31750,31750,31750,51
|
|
20250328,110000,1365278850,31750,31750,31750,31700,130
|
|
20250328,105900,1361155450,31750,31750,31800,31650,169
|
|
20250328,105800,1355797050,31750,31800,31800,31750,12
|
|
20250328,105700,1355415975,31800,31675,31800,31675,227
|
|
20250328,105600,1348215350,31700,31775,31775,31650,92
|
|
20250328,105500,1345301800,31800,31700,31800,31700,90
|
|
20250328,105400,1342445650,31700,31700,31750,31700,102
|
|
20250328,105300,1339211350,31700,31750,31800,31700,24
|
|
20250328,105200,1338449250,31750,31800,31800,31750,135
|
|
20250328,105100,1334161850,31800,31800,31800,31800,2
|
|
20250328,105000,1334098250,31800,31800,31800,31700,198
|
|
20250328,104900,1327810400,31800,31750,31800,31700,348
|
|
20250328,104800,1316769050,31750,31750,31750,31700,55
|
|
20250328,104700,1315023250,31750,31800,31900,31700,280
|
|
20250328,104600,1306114800,31800,31850,31850,31800,54
|
|
20250328,104500,1304397350,31850,31750,31850,31750,106
|
|
20250328,104400,1301027900,31750,31800,31850,31750,164
|
|
20250328,104300,1295809800,31850,31850,31850,31850,56
|
|
20250328,104200,1294026200,31900,31850,31900,31800,528
|
|
20250328,104100,1277230050,31850,31850,31850,31800,109
|
|
20250328,104000,1273758900,31800,31900,31950,31800,58
|
|
20250328,103900,1271907800,31900,32000,32000,31850,227
|
|
20250328,103800,1264661800,31950,31950,31950,31950,3
|
|
20250328,103700,1264565950,31850,32100,32150,31850,342
|
|
20250328,103600,1253618450,32150,31950,32150,31850,1331
|
|
20250328,103500,1211005650,31950,31800,31950,31800,883
|
|
20250328,103400,1182870500,31650,31600,31800,31600,179
|
|
20250328,103300,1177190250,31600,31800,31800,31550,381
|
|
20250328,103200,1165099250,31900,31900,31900,31850,314
|
|
20250328,103100,1155097000,31900,32100,32100,31900,747
|
|
20250328,103000,1131181200,32000,32000,32100,31950,967
|
|
20250328,102900,1100212950,32000,31950,32000,31900,1354
|
|
20250328,102800,1056916350,31950,31850,31950,31850,568
|
|
20250328,102700,1038782600,31850,31950,31950,31800,353
|
|
20250328,102600,1027544050,31900,31850,31950,31850,129
|
|
20250328,102500,1023432450,31850,31850,31900,31800,468
|
|
20250328,102400,1008523500,31850,31800,31850,31800,180
|
|
20250328,102300,1002796800,31800,31800,31850,31700,651
|
|
20250328,102200,982134550,31800,31650,31800,31650,682
|
|
20250328,102100,960493150,31650,31700,31750,31600,624
|
|
20250328,102000,940764950,31750,31550,31750,31550,850
|
|
20250328,101900,913868200,31550,31200,31550,31200,568
|
|
20250328,101800,896006200,31150,31250,31300,31150,126
|
|
20250328,101700,892073300,31150,31300,31300,31150,753
|
|
20250328,101600,868571200,31300,31350,31350,31300,210
|
|
20250328,101500,861993250,31450,31400,31450,31400,221
|
|
20250328,101400,855053250,31450,31500,31500,31450,149
|
|
20250328,101300,850363550,31450,31500,31600,31400,172
|
|
20250328,101200,844950900,31550,31550,31550,31550,430
|
|
20250328,101100,831384400,31600,31550,31600,31550,3
|
|
20250328,101000,831289650,31550,31550,31550,31550,30
|
|
20250328,100900,830343150,31600,31450,31600,31450,395
|
|
20250328,100800,817905950,31400,31350,31400,31350,32
|
|
20250328,100700,816901250,31400,31400,31400,31400,1
|
|
20250328,100600,816869850,31400,31400,31400,31400,392
|
|
20250328,100500,804561050,31350,31300,31350,31300,273
|
|
20250328,100400,796003450,31250,31250,31250,31250,0
|
|
20250328,100300,796003450,31250,31300,31300,31250,91
|
|
20250328,100200,793159650,31300,31300,31300,31300,1
|
|
20250328,100100,793128350,31250,31250,31350,31250,514
|
|
20250328,100000,777065250,31350,31300,31350,31300,112
|
|
20250328,095900,773555100,31200,31200,31200,31200,0
|
|
20250328,095800,773555100,31200,31200,31200,31200,87
|
|
20250328,095700,770840700,31250,31150,31250,31125,482
|
|
20250328,095600,755794800,31100,31100,31100,31100,100
|
|
20250328,095500,752684800,31100,31200,31200,31100,1231
|
|
20250328,095400,714361350,31150,31150,31150,31150,51
|
|
20250328,095300,712772700,31200,31150,31200,31150,83
|
|
20250328,095200,710187200,31200,31200,31200,31200,932
|
|
20250328,095100,681108800,31200,31200,31200,31200,41
|
|
20250328,095000,679829600,31200,31200,31200,31200,20
|
|
20250328,094900,679205600,31200,31200,31200,31200,68
|
|
20250328,094800,677084000,31200,31200,31200,31200,27
|
|
20250328,094700,676241600,31200,31300,31300,31200,1193
|
|
20250328,094600,638958900,31400,31400,31400,31400,11
|
|
20250328,094500,638613500,31300,31300,31300,31300,16
|
|
20250328,094400,638112700,31300,31300,31400,31250,351
|
|
20250328,094300,627119750,31300,31300,31300,31300,98
|
|
20250328,094200,624052350,31300,31300,31300,31300,20
|
|
20250328,094100,623426350,31350,31350,31350,31350,0
|
|
20250328,094000,623426350,31350,31250,31350,31200,70
|
|
20250328,093900,621237850,31150,31350,31350,31150,1011
|
|
20250328,093800,589656850,31350,31250,31350,31250,870
|
|
20250328,093700,562464150,31250,31150,31250,31150,135
|
|
20250328,093600,558248600,31150,31100,31150,31100,338
|
|
20250328,093500,547720450,31100,31100,31100,31100,55
|
|
20250328,093400,546009950,31200,31200,31200,31100,224
|
|
20250328,093300,539039750,31200,31200,31200,31200,30
|
|
20250328,093200,538103750,31200,31100,31200,31050,38
|
|
20250328,093100,536922150,31150,31100,31150,31050,182
|
|
20250328,093000,531258900,31100,31100,31100,31100,92
|
|
20250328,092900,528397700,31100,31150,31150,31050,79
|
|
20250328,092800,525938750,31100,31200,31200,31100,33
|
|
20250328,092700,524912300,31100,31150,31200,31100,155
|
|
20250328,092600,520086750,31250,31150,31250,31100,221
|
|
20250328,092500,513201600,31200,31200,31200,31200,1
|
|
20250328,092400,513170400,31200,31100,31200,31100,268
|
|
20250328,092300,504816400,31100,31100,31100,31100,67
|
|
20250328,092200,502732700,31200,31100,31200,31100,13
|
|
20250328,092100,502328200,31100,31000,31100,31000,88
|
|
20250328,092000,499596150,31000,30900,31000,30900,595
|
|
20250328,091900,481154850,30800,30800,30800,30800,175
|
|
20250328,091800,475764850,30850,30850,30900,30850,144
|
|
20250328,091700,471319000,30800,30800,30850,30800,843
|
|
20250328,091600,445354000,30850,30850,30850,30850,133
|
|
20250328,091500,441250950,30850,31200,31250,30850,2281
|
|
20250328,091400,370186900,31250,31200,31250,31200,71
|
|
20250328,091300,367968350,31050,30950,31050,30900,1542
|
|
20250328,091200,320179650,30850,30900,30950,30850,953
|
|
20250328,091100,290697800,30850,30550,30950,30500,1280
|
|
20250328,091000,251316900,30750,30550,30750,30500,442
|
|
20250328,090900,237810300,30750,30700,30800,30500,2006
|
|
20250328,090800,176431550,30700,30750,30800,30700,419
|
|
20250328,090700,163552850,30750,30800,30800,30750,400
|
|
20250328,090600,151237850,30750,30850,30950,30750,511
|
|
20250328,090500,135491150,30950,30800,30950,30800,564
|
|
20250328,090400,118070800,30800,30950,30950,30750,963
|
|
20250328,090300,88342550,30900,30950,31000,30900,220
|
|
20250328,090200,81535300,30900,30900,30900,30800,250
|
|
20250328,090100,73811300,30900,31250,31250,30900,1263
|
|
20250328,090000,34598000,31250,31550,31600,31200,1101
|