584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,184000,100577908150,43750,43750,43750,43750,0
|
|
20240326,183900,100577908150,43750,43750,43750,43750,0
|
|
20240326,183800,100577908150,43750,43750,43750,43750,0
|
|
20240326,183700,100577908150,43750,43750,43750,43750,0
|
|
20240326,183600,100577908150,43750,43750,43750,43750,0
|
|
20240326,183500,100577908150,43750,43750,43750,43750,0
|
|
20240326,183400,100577908150,43750,43750,43750,43750,0
|
|
20240326,183300,100577908150,43750,43750,43750,43750,0
|
|
20240326,183200,100577908150,43750,43750,43750,43750,0
|
|
20240326,183100,100577908150,43750,43750,43750,43750,0
|
|
20240326,183000,100577908150,43750,43750,43750,43750,0
|
|
20240326,182900,100577908150,43750,43750,43750,43750,0
|
|
20240326,182800,100577908150,43750,43750,43750,43750,0
|
|
20240326,182700,100577908150,43750,43750,43750,43750,0
|
|
20240326,182600,100577908150,43750,43750,43750,43750,0
|
|
20240326,182500,100577908150,43750,43750,43750,43750,0
|
|
20240326,182400,100577908150,43750,43750,43750,43750,0
|
|
20240326,182300,100577908150,43750,43750,43750,43750,0
|
|
20240326,182200,100577908150,43750,43750,43750,43750,0
|
|
20240326,182100,100577908150,43750,43750,43750,43750,0
|
|
20240326,182000,100577908150,43750,43750,43750,43750,0
|
|
20240326,181900,100577908150,43750,43750,43750,43750,0
|
|
20240326,181800,100577908150,43750,43750,43750,43750,0
|
|
20240326,181700,100577908150,43750,43750,43750,43750,0
|
|
20240326,181600,100577908150,43750,43750,43750,43750,0
|
|
20240326,181500,100577908150,43750,43750,43750,43750,0
|
|
20240326,181400,100577908150,43750,43750,43750,43750,0
|
|
20240326,181300,100577908150,43750,43750,43750,43750,0
|
|
20240326,181200,100577908150,43750,43750,43750,43750,0
|
|
20240326,181100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,181000,100577908150,43750,43750,43750,43750,0
|
|
20240326,180900,100577908150,43750,43750,43750,43750,0
|
|
20240326,180800,100577908150,43750,43750,43750,43750,0
|
|
20240326,180700,100577908150,43750,43750,43750,43750,0
|
|
20240326,180600,100577908150,43750,43750,43750,43750,0
|
|
20240326,180500,100577908150,43750,43750,43750,43750,0
|
|
20240326,180400,100577908150,43750,43750,43750,43750,0
|
|
20240326,180300,100577908150,43750,43750,43750,43750,0
|
|
20240326,180200,100577908150,43750,43750,43750,43750,0
|
|
20240326,180100,100577908150,43750,43750,43750,43750,0
|
|
20240326,180000,100577908150,43750,43750,43750,43750,0
|
|
20240326,175900,100577908150,43750,43750,43750,43750,0
|
|
20240326,175800,100577908150,43750,43750,43750,43750,0
|
|
20240326,175700,100577908150,43750,43750,43750,43750,0
|
|
20240326,175600,100577908150,43750,43750,43750,43750,0
|
|
20240326,175500,100577908150,43750,43750,43750,43750,0
|
|
20240326,175400,100577908150,43750,43750,43750,43750,0
|
|
20240326,175300,100577908150,43750,43750,43750,43750,0
|
|
20240326,175200,100577908150,43750,43750,43750,43750,0
|
|
20240326,175100,100577908150,43750,43750,43750,43750,0
|
|
20240326,175000,100577908150,43750,43750,43750,43750,0
|
|
20240326,174900,100577908150,43750,43750,43750,43750,0
|
|
20240326,174800,100577908150,43750,43750,43750,43750,0
|
|
20240326,174700,100577908150,43750,43750,43750,43750,0
|
|
20240326,174600,100577908150,43750,43750,43750,43750,0
|
|
20240326,174500,100577908150,43750,43750,43750,43750,0
|
|
20240326,174400,100577908150,43750,43750,43750,43750,0
|
|
20240326,174300,100577908150,43750,43750,43750,43750,0
|
|
20240326,174200,100577908150,43750,43750,43750,43750,0
|
|
20240326,174100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,174000,100577908150,43750,43750,43750,43750,0
|
|
20240326,173900,100577908150,43750,43750,43750,43750,0
|
|
20240326,173800,100577908150,43750,43750,43750,43750,0
|
|
20240326,173700,100577908150,43750,43750,43750,43750,0
|
|
20240326,173600,100577908150,43750,43750,43750,43750,0
|
|
20240326,173500,100577908150,43750,43750,43750,43750,0
|
|
20240326,173400,100577908150,43750,43750,43750,43750,0
|
|
20240326,173300,100577908150,43750,43750,43750,43750,0
|
|
20240326,173200,100577908150,43750,43750,43750,43750,0
|
|
20240326,173100,100577908150,43750,43750,43750,43750,0
|
|
20240326,173000,100577908150,43750,43750,43750,43750,0
|
|
20240326,172900,100577908150,43750,43750,43750,43750,0
|
|
20240326,172800,100577908150,43750,43750,43750,43750,0
|
|
20240326,172700,100577908150,43750,43750,43750,43750,0
|
|
20240326,172600,100577908150,43750,43750,43750,43750,0
|
|
20240326,172500,100577908150,43750,43750,43750,43750,0
|
|
20240326,172400,100577908150,43750,43750,43750,43750,0
|
|
20240326,172300,100577908150,43750,43750,43750,43750,0
|
|
20240326,172200,100577908150,43750,43750,43750,43750,0
|
|
20240326,172100,100577908150,43750,43750,43750,43750,0
|
|
20240326,172000,100577908150,43750,43750,43750,43750,0
|
|
20240326,171900,100577908150,43750,43750,43750,43750,0
|
|
20240326,171800,100577908150,43750,43750,43750,43750,0
|
|
20240326,171700,100577908150,43750,43750,43750,43750,0
|
|
20240326,171600,100577908150,43750,43750,43750,43750,0
|
|
20240326,171500,100577908150,43750,43750,43750,43750,0
|
|
20240326,171400,100577908150,43750,43750,43750,43750,0
|
|
20240326,171300,100577908150,43750,43750,43750,43750,0
|
|
20240326,171200,100577908150,43750,43750,43750,43750,0
|
|
20240326,171100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,171000,100577908150,43750,43750,43750,43750,0
|
|
20240326,170900,100577908150,43750,43750,43750,43750,0
|
|
20240326,170800,100577908150,43750,43750,43750,43750,0
|
|
20240326,170700,100577908150,43750,43750,43750,43750,0
|
|
20240326,170600,100577908150,43750,43750,43750,43750,0
|
|
20240326,170500,100577908150,43750,43750,43750,43750,0
|
|
20240326,170400,100577908150,43750,43750,43750,43750,0
|
|
20240326,170300,100577908150,43750,43750,43750,43750,0
|
|
20240326,170200,100577908150,43750,43750,43750,43750,0
|
|
20240326,170100,100577908150,43750,43750,43750,43750,0
|
|
20240326,170000,100577908150,43750,43750,43750,43750,0
|
|
20240326,165900,100577908150,43750,43750,43750,43750,0
|
|
20240326,165800,100577908150,43750,43750,43750,43750,0
|
|
20240326,165700,100577908150,43750,43750,43750,43750,0
|
|
20240326,165600,100577908150,43750,43750,43750,43750,0
|
|
20240326,165500,100577908150,43750,43750,43750,43750,0
|
|
20240326,165400,100577908150,43750,43750,43750,43750,0
|
|
20240326,165300,100577908150,43750,43750,43750,43750,0
|
|
20240326,165200,100577908150,43750,43750,43750,43750,0
|
|
20240326,165100,100577908150,43750,43750,43750,43750,0
|
|
20240326,165000,100577908150,43750,43750,43750,43750,0
|
|
20240326,164900,100577908150,43750,43750,43750,43750,0
|
|
20240326,164800,100577908150,43750,43750,43750,43750,0
|
|
20240326,164700,100577908150,43750,43750,43750,43750,0
|
|
20240326,164600,100577908150,43750,43750,43750,43750,0
|
|
20240326,164500,100577908150,43750,43750,43750,43750,0
|
|
20240326,164400,100577908150,43750,43750,43750,43750,0
|
|
20240326,164300,100577908150,43750,43750,43750,43750,0
|
|
20240326,164200,100577908150,43750,43750,43750,43750,0
|
|
20240326,164100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,164000,100577908150,43750,43750,43750,43750,0
|
|
20240326,163900,100577908150,43750,43750,43750,43750,0
|
|
20240326,163800,100577908150,43750,43750,43750,43750,0
|
|
20240326,163700,100577908150,43750,43750,43750,43750,0
|
|
20240326,163600,100577908150,43750,43750,43750,43750,0
|
|
20240326,163500,100577908150,43750,43750,43750,43750,0
|
|
20240326,163400,100577908150,43750,43750,43750,43750,0
|
|
20240326,163300,100577908150,43750,43750,43750,43750,0
|
|
20240326,163200,100577908150,43750,43750,43750,43750,0
|
|
20240326,163100,100577908150,43750,43750,43750,43750,0
|
|
20240326,163000,100577908150,43750,43750,43750,43750,0
|
|
20240326,162900,100577908150,43750,43750,43750,43750,0
|
|
20240326,162800,100577908150,43750,43750,43750,43750,0
|
|
20240326,162700,100577908150,43750,43750,43750,43750,0
|
|
20240326,162600,100577908150,43750,43750,43750,43750,0
|
|
20240326,162500,100577908150,43750,43750,43750,43750,0
|
|
20240326,162400,100577908150,43750,43750,43750,43750,0
|
|
20240326,162300,100577908150,43750,43750,43750,43750,0
|
|
20240326,162200,100577908150,43750,43750,43750,43750,0
|
|
20240326,162100,100577908150,43750,43750,43750,43750,0
|
|
20240326,162000,100577908150,43750,43750,43750,43750,0
|
|
20240326,161900,100577908150,43750,43750,43750,43750,0
|
|
20240326,161800,100577908150,43750,43750,43750,43750,0
|
|
20240326,161700,100577908150,43750,43750,43750,43750,0
|
|
20240326,161600,100577908150,43750,43750,43750,43750,0
|
|
20240326,161500,100577908150,43750,43750,43750,43750,0
|
|
20240326,161400,100577908150,43750,43750,43750,43750,0
|
|
20240326,161300,100577908150,43750,43750,43750,43750,0
|
|
20240326,161200,100577908150,43750,43750,43750,43750,0
|
|
20240326,161100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,161000,100577908150,43750,43750,43750,43750,0
|
|
20240326,160900,100577908150,43750,43750,43750,43750,0
|
|
20240326,160800,100577908150,43750,43750,43750,43750,0
|
|
20240326,160700,100577908150,43750,43750,43750,43750,0
|
|
20240326,160600,100577908150,43750,43750,43750,43750,0
|
|
20240326,160500,100577908150,43750,43750,43750,43750,0
|
|
20240326,160400,100577908150,43750,43750,43750,43750,0
|
|
20240326,160300,100577908150,43750,43750,43750,43750,0
|
|
20240326,160200,100577908150,43750,43750,43750,43750,0
|
|
20240326,160100,100577908150,43750,43750,43750,43750,0
|
|
20240326,160000,100577908150,43750,43750,43750,43750,0
|
|
20240326,155900,100577908150,43750,43750,43750,43750,0
|
|
20240326,155800,100577908150,43750,43750,43750,43750,0
|
|
20240326,155700,100577908150,43750,43750,43750,43750,0
|
|
20240326,155600,100577908150,43750,43750,43750,43750,0
|
|
20240326,155500,100577908150,43750,43750,43750,43750,0
|
|
20240326,155400,100577908150,43750,43750,43750,43750,0
|
|
20240326,155300,100577908150,43750,43750,43750,43750,0
|
|
20240326,155200,100577908150,43750,43750,43750,43750,0
|
|
20240326,155100,100577908150,43750,43750,43750,43750,0
|
|
20240326,155000,100577908150,43750,43750,43750,43750,0
|
|
20240326,154900,100577908150,43750,43750,43750,43750,0
|
|
20240326,154800,100577908150,43750,43750,43750,43750,0
|
|
20240326,154700,100577908150,43750,43750,43750,43750,0
|
|
20240326,154600,100577908150,43750,43750,43750,43750,0
|
|
20240326,154500,100577908150,43750,43750,43750,43750,0
|
|
20240326,154400,100577908150,43750,43750,43750,43750,0
|
|
20240326,154300,100577908150,43750,43750,43750,43750,0
|
|
20240326,154200,100577908150,43750,43750,43750,43750,0
|
|
20240326,154100,100577908150,43750,43750,43750,43750,39242
|
|
20240326,154000,100577908150,43750,43750,43750,43750,0
|
|
20240326,153900,100577908150,43750,43750,43750,43750,0
|
|
20240326,153800,100577908150,43750,43750,43750,43750,0
|
|
20240326,153700,100577908150,43750,43750,43750,43750,0
|
|
20240326,153600,100577908150,43750,43750,43750,43750,0
|
|
20240326,153500,100577908150,43750,43750,43750,43750,0
|
|
20240326,153400,100577908150,43750,43750,43750,43750,0
|
|
20240326,153300,100577908150,43750,43750,43750,43750,0
|
|
20240326,153200,100577908150,43750,43750,43750,43750,0
|
|
20240326,153100,100577908150,43750,43750,43750,43750,0
|
|
20240326,153000,100577908150,43750,43750,43750,43750,39242
|
|
20240326,152900,98861070650,43750,43750,43750,43750,0
|
|
20240326,152800,98861070650,43750,43750,43750,43750,0
|
|
20240326,152700,98861070650,43750,43750,43750,43750,0
|
|
20240326,152600,98861070650,43750,43750,43750,43750,0
|
|
20240326,152500,98861070650,43750,43750,43750,43750,0
|
|
20240326,152400,98861070650,43750,43750,43750,43750,0
|
|
20240326,152300,98861070650,43750,43750,43750,43750,0
|
|
20240326,152200,98861070650,43750,43750,43750,43750,0
|
|
20240326,152100,98861070650,43750,43750,43750,43750,0
|
|
20240326,152000,98861070650,43750,43750,43750,43750,0
|
|
20240326,151900,98861070650,43750,43700,43750,43650,13357
|
|
20240326,151800,98277359550,43700,43750,43750,43650,5312
|
|
20240326,151700,98045220500,43750,43700,43750,43650,6413
|
|
20240326,151600,97764985750,43700,43700,43700,43600,4640
|
|
20240326,151500,97562363950,43650,43650,43700,43600,5641
|
|
20240326,151400,97316070400,43650,43650,43700,43650,5952
|
|
20240326,151300,97056236800,43700,43700,43750,43650,6429
|
|
20240326,151200,96775299700,43750,43800,43800,43700,5605
|
|
20240326,151100,96530095050,43800,43700,43800,43700,10056
|
|
20240326,151000,96090350850,43700,43850,43850,43700,11450
|
|
20240326,150900,95589619400,43800,43850,43850,43800,3949
|
|
20240326,150800,95416611600,43850,43900,43900,43800,3012
|
|
20240326,150700,95284537150,43850,43850,43900,43800,2966
|
|
20240326,150600,95154460250,43900,43850,43900,43800,2946
|
|
20240326,150500,95025305700,43900,43800,43900,43800,3391
|
|
20240326,150400,94876621450,43850,43850,44050,43800,11767
|
|
20240326,150300,94359991850,43900,43700,43900,43600,19157
|
|
20240326,150200,93523355800,43700,43900,43900,43650,16565
|
|
20240326,150100,92798161700,43900,43900,43900,43850,5069
|
|
20240326,150000,92575841350,43850,43900,43950,43850,4162
|
|
20240326,145900,92393109950,43950,43950,44000,43950,5001
|
|
20240326,145800,92173274450,44000,44000,44050,43950,3745
|
|
20240326,145700,92008498850,44000,44100,44100,43950,1545
|
|
20240326,145600,91940500200,44100,44200,44250,43950,29964
|
|
20240326,145500,90619893900,44250,44250,44250,44200,1316
|
|
20240326,145400,90561668350,44250,44200,44250,44200,1879
|
|
20240326,145300,90478560500,44250,44250,44250,44200,1836
|
|
20240326,145200,90397319900,44250,44250,44250,44200,1133
|
|
20240326,145100,90347192650,44250,44250,44250,44200,1296
|
|
20240326,145000,90289872850,44250,44200,44250,44150,3746
|
|
20240326,144900,90124293550,44200,44150,44200,44150,932
|
|
20240326,144800,90083108750,44200,44150,44200,44100,4134
|
|
20240326,144700,89900595100,44150,44100,44150,44050,4713
|
|
20240326,144600,89692746450,44050,44100,44100,44050,633
|
|
20240326,144500,89664842600,44100,44050,44100,44000,2424
|
|
20240326,144400,89558069900,44050,44050,44050,44000,860
|
|
20240326,144300,89520192100,44050,44000,44050,43950,8071
|
|
20240326,144200,89164897900,44000,44050,44050,44000,1131
|
|
20240326,144100,89115104250,44050,44000,44050,44000,597
|
|
20240326,144000,89088823200,44000,44000,44050,44000,914
|
|
20240326,143900,89048592450,44000,44000,44050,43950,1621
|
|
20240326,143800,88977269150,43950,44050,44050,43950,1344
|
|
20240326,143700,88918120300,44000,43850,44050,43850,6547
|
|
20240326,143600,88630305950,43900,43900,43950,43850,4322
|
|
20240326,143500,88440599700,43900,43900,43950,43900,601
|
|
20240326,143400,88414211200,43950,43900,43950,43900,853
|
|
20240326,143300,88376743850,43900,43950,43950,43900,1476
|
|
20240326,143200,88311931800,43950,43950,44000,43900,1085
|
|
20240326,143100,88264239850,44000,44000,44000,43900,1753
|
|
20240326,143000,88187246900,44000,44000,44000,43900,2918
|
|
20240326,142900,88059032950,43950,43950,44000,43900,1556
|
|
20240326,142800,87990676850,43950,44000,44000,43900,2984
|
|
20240326,142700,87859529150,44000,43950,44000,43850,3666
|
|
20240326,142600,87698513350,43900,43950,43950,43900,3204
|
|
20240326,142500,87557847100,43900,44000,44050,43900,8137
|
|
20240326,142400,87200060250,44050,44050,44050,44000,787
|
|
20240326,142300,87165415700,44000,44050,44050,44000,836
|
|
20240326,142200,87128616400,44000,44050,44050,44000,1181
|
|
20240326,142100,87076630750,44000,44100,44100,44000,745
|
|
20240326,142000,87043811900,44100,44050,44100,44050,1339
|
|
20240326,141900,86984814950,44100,44150,44150,44050,1597
|
|
20240326,141800,86914413150,44150,44050,44150,44000,2934
|
|
20240326,141700,86785110850,44050,44100,44100,44000,2025
|
|
20240326,141600,86695920800,44100,44100,44150,44050,3507
|
|
20240326,141500,86541306950,44100,44100,44150,44100,1120
|
|
20240326,141400,86491863750,44100,44100,44150,44050,2227
|
|
20240326,141300,86393654350,44100,44100,44100,44050,546
|
|
20240326,141200,86369584950,44100,44050,44100,44050,1143
|
|
20240326,141100,86319205600,44050,44000,44100,44000,5317
|
|
20240326,141000,86085038950,44050,44000,44100,44000,2336
|
|
20240326,140900,85982151850,44000,44050,44050,44000,2746
|
|
20240326,140800,85861266700,44000,44100,44100,44000,1584
|
|
20240326,140700,85791519300,44050,44050,44100,44000,3391
|
|
20240326,140600,85642162550,44100,44100,44100,44050,2036
|
|
20240326,140500,85552468700,44100,44050,44100,44050,728
|
|
20240326,140400,85520396500,44100,44100,44100,44050,1047
|
|
20240326,140300,85474262200,44100,44000,44100,44000,1189
|
|
20240326,140200,85421897500,44050,44050,44050,44000,3902
|
|
20240326,140100,85250179600,44050,44100,44100,44000,1267
|
|
20240326,140000,85194365050,44100,44050,44100,44000,1064
|
|
20240326,135900,85147497150,44000,44050,44100,44000,901
|
|
20240326,135800,85107789400,44100,44100,44100,44000,5819
|
|
20240326,135700,84851309600,44150,44100,44150,44100,859
|
|
20240326,135600,84813399700,44100,44150,44150,44100,2495
|
|
20240326,135500,84703280300,44150,44150,44150,44000,7298
|
|
20240326,135400,84381708100,44100,44100,44150,44100,1089
|
|
20240326,135300,84333668350,44100,44100,44100,44050,4234
|
|
20240326,135200,84147055850,44050,44150,44150,44050,2421
|
|
20240326,135100,84040282450,44150,44150,44150,44100,4635
|
|
20240326,135000,83835843700,44100,44150,44150,44100,3327
|
|
20240326,134900,83689083150,44150,44150,44200,44100,5417
|
|
20240326,134800,83450016150,44200,44150,44200,44150,1277
|
|
20240326,134700,83393609800,44200,44200,44250,44150,3692
|
|
20240326,134600,83230438750,44200,44200,44250,44200,849
|
|
20240326,134500,83192903300,44200,44200,44250,44200,2218
|
|
20240326,134400,83094826750,44200,44250,44300,44200,1979
|
|
20240326,134300,83007255450,44250,44250,44300,44200,4551
|
|
20240326,134200,82805873400,44300,44250,44300,44200,2055
|
|
20240326,134100,82714931950,44250,44250,44300,44200,4358
|
|
20240326,134000,82522063450,44200,44200,44250,44150,1787
|
|
20240326,133900,82443070400,44200,44200,44250,44150,1705
|
|
20240326,133800,82367713300,44200,44200,44250,44150,947
|
|
20240326,133700,82325859350,44250,44100,44250,44100,1975
|
|
20240326,133600,82238586350,44150,44150,44200,44100,575
|
|
20240326,133500,82213198650,44200,44250,44250,44100,8212
|
|
20240326,133400,81850635200,44250,44250,44250,44200,663
|
|
20240326,133300,81821313700,44200,44200,44250,44200,1194
|
|
20240326,133200,81768531150,44250,44200,44250,44200,1111
|
|
20240326,133100,81719395600,44250,44200,44250,44150,1378
|
|
20240326,133000,81658475300,44200,44200,44250,44200,4262
|
|
20240326,132900,81470054300,44200,44200,44250,44150,2634
|
|
20240326,132800,81353615600,44150,44150,44200,44150,2231
|
|
20240326,132700,81255108650,44150,44100,44150,44050,1981
|
|
20240326,132600,81167736650,44100,44100,44100,44050,1122
|
|
20240326,132500,81118271550,44050,44100,44150,44050,1885
|
|
20240326,132400,81035139700,44100,44100,44150,44050,1454
|
|
20240326,132300,80971017600,44100,44100,44100,44050,1172
|
|
20240326,132200,80919336300,44100,44100,44100,44050,1324
|
|
20240326,132100,80861004850,44100,44100,44100,44000,1213
|
|
20240326,132000,80807560400,44050,44150,44150,44050,2960
|
|
20240326,131900,80677064000,44150,44200,44250,44150,2560
|
|
20240326,131800,80563969700,44200,44200,44200,44150,4043
|
|
20240326,131700,80385273000,44200,44100,44200,44100,2481
|
|
20240326,131600,80275743750,44150,44100,44150,44050,5357
|
|
20240326,131500,80039322650,44100,44100,44100,44050,736
|
|
20240326,131400,80006884700,44050,44150,44150,44050,2596
|
|
20240326,131300,79892434800,44100,44000,44150,43950,7473
|
|
20240326,131200,79563174450,44000,43950,44000,43950,1618
|
|
20240326,131100,79492029150,43950,43900,43950,43900,2026
|
|
20240326,131000,79403038850,43900,43900,43900,43850,312
|
|
20240326,130900,79389344650,43900,43800,43900,43800,6220
|
|
20240326,130800,79116592650,43800,43850,43850,43800,1888
|
|
20240326,130700,79033851550,43850,43700,43850,43700,2170
|
|
20240326,130600,78938831050,43750,43750,43750,43700,1358
|
|
20240326,130500,78879471000,43750,43700,43750,43650,5354
|
|
20240326,130400,78645529200,43700,43750,43750,43700,3104
|
|
20240326,130300,78509840250,43700,43700,43750,43650,3000
|
|
20240326,130200,78378727250,43700,43750,43750,43600,13476
|
|
20240326,130100,77790585900,43700,43800,43800,43700,4645
|
|
20240326,130000,77587543650,43800,43800,43850,43700,5673
|
|
20240326,125900,77339307600,43800,43750,43850,43700,4212
|
|
20240326,125800,77155003450,43800,43750,43850,43700,8860
|
|
20240326,125700,76767220150,43700,43800,43850,43700,13487
|
|
20240326,125600,76177292600,43800,43900,43900,43750,6928
|
|
20240326,125500,75873825000,43850,43900,43900,43850,1225
|
|
20240326,125400,75820069200,43850,43850,43900,43800,1841
|
|
20240326,125300,75739356000,43800,43850,43900,43800,4143
|
|
20240326,125200,75557742450,43850,43850,43900,43850,3000
|
|
20240326,125100,75426176600,43900,43850,43900,43850,1023
|
|
20240326,125000,75381278200,43900,43900,43950,43850,4352
|
|
20240326,124900,75190234200,43900,43950,44000,43800,3356
|
|
20240326,124800,75042969850,43950,43900,44000,43850,2848
|
|
20240326,124700,74917939450,43900,43850,43900,43850,744
|
|
20240326,124600,74885305650,43900,43850,43950,43850,3394
|
|
20240326,124500,74736333600,43850,43850,43900,43850,1381
|
|
20240326,124400,74675763050,43900,43900,43950,43850,4560
|
|
20240326,124300,74475534900,43950,43950,44000,43900,1965
|
|
20240326,124200,74389185000,43950,43900,43950,43850,2846
|
|
20240326,124100,74264239150,43900,43850,43950,43850,2070
|
|
20240326,124000,74173317700,43900,43800,43950,43750,12793
|
|
20240326,123900,73612822450,43800,43850,43900,43800,8616
|
|
20240326,123800,73235329550,43900,43850,43950,43800,12347
|
|
20240326,123700,72693766400,43850,43900,43900,43850,6984
|
|
20240326,123600,72387458100,43900,44000,44050,43900,25275
|
|
20240326,123500,71276515850,44050,44050,44100,44000,3339
|
|
20240326,123400,71129442300,44100,44050,44100,44050,1202
|
|
20240326,123300,71076487100,44050,44100,44100,44050,1256
|
|
20240326,123200,71021150400,44100,44100,44100,44050,1811
|
|
20240326,123100,70941351300,44050,44050,44100,44050,565
|
|
20240326,123000,70916446050,44100,44100,44100,44050,619
|
|
20240326,122900,70889173200,44050,44050,44100,44050,1095
|
|
20240326,122800,70840934050,44050,44000,44100,44000,4461
|
|
20240326,122700,70644481250,44050,44000,44050,44000,2228
|
|
20240326,122600,70546401500,44000,44050,44100,44000,5665
|
|
20240326,122500,70297042950,44050,44050,44100,44000,9083
|
|
20240326,122400,69897161750,44100,44150,44150,44050,6369
|
|
20240326,122300,69616530250,44100,44100,44150,44100,1247
|
|
20240326,122200,69561531200,44100,44050,44150,44050,1992
|
|
20240326,122100,69473687800,44100,44100,44100,44050,3347
|
|
20240326,122000,69326222000,44100,44150,44150,44100,3824
|
|
20240326,121900,69157576500,44150,44150,44200,44050,5324
|
|
20240326,121800,68922706250,44150,44150,44200,44150,2132
|
|
20240326,121700,68828510400,44150,44050,44200,44050,2948
|
|
20240326,121600,68698465800,44100,44150,44200,44050,14418
|
|
20240326,121500,68062483700,44200,44150,44200,44150,1219
|
|
20240326,121400,68008651300,44150,44250,44250,44150,4332
|
|
20240326,121300,67817307500,44200,44200,44250,44200,1301
|
|
20240326,121200,67759780000,44250,44300,44300,44200,1886
|
|
20240326,121100,67676322450,44300,44300,44300,44250,506
|
|
20240326,121000,67653907850,44250,44300,44350,44250,764
|
|
20240326,120900,67620066250,44350,44300,44350,44250,1865
|
|
20240326,120800,67537447600,44300,44300,44300,44200,457
|
|
20240326,120700,67517217250,44300,44200,44300,44200,3058
|
|
20240326,120600,67381982800,44250,44200,44250,44200,397
|
|
20240326,120500,67364428400,44250,44200,44250,44200,2396
|
|
20240326,120400,67258514650,44200,44250,44250,44200,1022
|
|
20240326,120300,67213323350,44200,44300,44300,44200,1354
|
|
20240326,120200,67153428100,44250,44250,44300,44250,337
|
|
20240326,120100,67138512900,44250,44300,44300,44250,438
|
|
20240326,120000,67119120400,44300,44250,44300,44250,740
|
|
20240326,115900,67086342650,44300,44200,44300,44200,1609
|
|
20240326,115800,67015152450,44250,44300,44300,44200,678
|
|
20240326,115700,66985145900,44300,44300,44350,44250,1561
|
|
20240326,115600,66916004850,44250,44300,44300,44250,1812
|
|
20240326,115500,66835817100,44300,44250,44300,44250,718
|
|
20240326,115400,66804024750,44300,44300,44300,44250,298
|
|
20240326,115300,66790826250,44250,44300,44300,44250,307
|
|
20240326,115200,66777227950,44300,44300,44300,44250,980
|
|
20240326,115100,66733827450,44250,44250,44300,44250,1211
|
|
20240326,115000,66680222650,44250,44200,44250,44200,1060
|
|
20240326,114900,66633325700,44250,44200,44250,44150,2367
|
|
20240326,114800,66528720050,44200,44250,44250,44200,1716
|
|
20240326,114700,66452862100,44200,44250,44300,44200,1483
|
|
20240326,114600,66387296100,44250,44300,44300,44150,11993
|
|
20240326,114500,65857343600,44300,44300,44300,44250,1996
|
|
20240326,114400,65769010700,44250,44350,44350,44200,14791
|
|
20240326,114300,65114714500,44300,44350,44400,44300,2233
|
|
20240326,114200,65015728800,44350,44350,44400,44300,1317
|
|
20240326,114100,64957322000,44350,44300,44350,44300,1012
|
|
20240326,114000,64912476700,44300,44350,44400,44300,3003
|
|
20240326,113900,64779300350,44350,44350,44400,44350,1861
|
|
20240326,113800,64696760350,44400,44400,44400,44350,490
|
|
20240326,113700,64675017350,44350,44350,44400,44350,1399
|
|
20240326,113600,64612956100,44350,44400,44400,44350,1495
|
|
20240326,113500,64546625850,44400,44300,44400,44300,3498
|
|
20240326,113400,64391580900,44300,44350,44400,44300,12360
|
|
20240326,113300,63843750800,44350,44350,44400,44350,2621
|
|
20240326,113200,63727489150,44400,44450,44500,44350,13382
|
|
20240326,113100,63133432650,44450,44450,44500,44400,1583
|
|
20240326,113000,63063073750,44500,44450,44500,44400,3778
|
|
20240326,112900,62895183850,44500,44450,44500,44450,2681
|
|
20240326,112800,62776001650,44500,44500,44550,44450,2783
|
|
20240326,112700,62652250050,44500,44450,44500,44450,877
|
|
20240326,112600,62613246750,44450,44450,44500,44450,3180
|
|
20240326,112500,62471853050,44450,44550,44550,44450,5431
|
|
20240326,112400,62230172800,44500,44600,44650,44500,4313
|
|
20240326,112300,62037884600,44650,44750,44750,44600,1959
|
|
20240326,112200,61950420950,44700,44800,44800,44650,6219
|
|
20240326,112100,61672238550,44750,44750,44800,44750,2816
|
|
20240326,112000,61546165300,44800,44750,44800,44700,834
|
|
20240326,111900,61508834650,44750,44800,44850,44700,5558
|
|
20240326,111800,61260030950,44800,44750,44800,44750,2859
|
|
20240326,111700,61131988150,44800,44650,44800,44650,6082
|
|
20240326,111600,60860028800,44700,44700,44700,44650,879
|
|
20240326,111500,60820756250,44650,44650,44700,44600,1632
|
|
20240326,111400,60747886650,44650,44650,44650,44550,1403
|
|
20240326,111300,60685317650,44600,44650,44700,44550,2838
|
|
20240326,111200,60558734700,44650,44600,44650,44550,2789
|
|
20240326,111100,60434348800,44650,44600,44650,44600,1106
|
|
20240326,111000,60384997350,44600,44650,44650,44600,1577
|
|
20240326,110900,60314640350,44650,44650,44650,44600,950
|
|
20240326,110800,60272241550,44650,44600,44650,44550,1357
|
|
20240326,110700,60211704150,44600,44600,44650,44600,1030
|
|
20240326,110600,60165753000,44550,44600,44650,44500,1487
|
|
20240326,110500,60099458600,44650,44650,44650,44550,2847
|
|
20240326,110400,59972423850,44650,44650,44700,44550,2777
|
|
20240326,110300,59848531700,44600,44600,44650,44600,4001
|
|
20240326,110200,59670005250,44650,44650,44650,44600,1209
|
|
20240326,110100,59616049600,44600,44600,44600,44550,1767
|
|
20240326,110000,59537250500,44550,44550,44600,44450,11859
|
|
20240326,105900,59009328350,44600,44600,44600,44550,2163
|
|
20240326,105800,58912931550,44600,44600,44600,44550,5605
|
|
20240326,105700,58663183950,44550,44550,44600,44550,2994
|
|
20240326,105600,58529758850,44600,44600,44650,44550,2296
|
|
20240326,105500,58427376900,44600,44500,44600,44500,3641
|
|
20240326,105400,58265164550,44550,44650,44650,44500,2261
|
|
20240326,105300,58164366850,44650,44600,44650,44600,809
|
|
20240326,105200,58128249400,44600,44550,44650,44550,5050
|
|
20240326,105100,57903058900,44600,44550,44600,44500,1970
|
|
20240326,105000,57815271750,44550,44550,44550,44400,6468
|
|
20240326,104900,57527883950,44450,44450,44500,44450,3355
|
|
20240326,104800,57378726800,44450,44550,44600,44400,9623
|
|
20240326,104700,56950800000,44550,44550,44600,44550,1697
|
|
20240326,104600,56875189750,44500,44600,44600,44500,3968
|
|
20240326,104500,56698460850,44600,44650,44650,44550,3219
|
|
20240326,104400,56554979150,44600,44500,44650,44450,3622
|
|
20240326,104300,56393642900,44500,44550,44550,44500,4247
|
|
20240326,104200,56204608250,44500,44600,44600,44500,2070
|
|
20240326,104100,56112413600,44550,44550,44600,44500,1962
|
|
20240326,104000,56025005250,44600,44650,44650,44550,3550
|
|
20240326,103900,55866765550,44650,44600,44650,44600,1236
|
|
20240326,103800,55811633550,44600,44600,44650,44600,1038
|
|
20240326,103700,55765322850,44650,44550,44650,44500,2726
|
|
20240326,103600,55643761850,44550,44450,44600,44450,4852
|
|
20240326,103500,55427696900,44450,44550,44550,44450,7761
|
|
20240326,103400,55082314750,44550,44550,44600,44500,7473
|
|
20240326,103300,54749448050,44550,44750,44750,44550,10354
|
|
20240326,103200,54287579250,44700,44750,44800,44700,1638
|
|
20240326,103100,54214349800,44800,44650,44800,44650,5122
|
|
20240326,103000,53985285300,44650,44700,44700,44650,579
|
|
20240326,102900,53959423700,44650,44800,44800,44650,7079
|
|
20240326,102800,53642914650,44800,44750,44850,44750,2469
|
|
20240326,102700,53532301800,44750,44800,44800,44750,1704
|
|
20240326,102600,53455991400,44800,44800,44800,44750,1581
|
|
20240326,102500,53385192600,44800,44800,44900,44750,3610
|
|
20240326,102400,53223322500,44750,44800,44850,44750,4744
|
|
20240326,102300,53010720950,44800,44800,44850,44750,3555
|
|
20240326,102200,52851460950,44800,44850,44850,44750,3433
|
|
20240326,102100,52697683600,44850,44950,44950,44800,6051
|
|
20240326,102000,52426204650,44950,44950,45000,44900,4143
|
|
20240326,101900,52239939750,44950,44950,45000,44900,2981
|
|
20240326,101800,52105931050,44950,44950,44950,44850,10286
|
|
20240326,101700,51643915200,44950,44800,44950,44750,11751
|
|
20240326,101600,51116560050,44750,44800,44850,44750,7839
|
|
20240326,101500,50765456350,44800,44850,44900,44800,3383
|
|
20240326,101400,50613728600,44850,44800,44850,44800,5080
|
|
20240326,101300,50385969150,44800,44700,44800,44650,3212
|
|
20240326,101200,50242335250,44650,44600,44700,44550,4724
|
|
20240326,101100,50031582300,44600,44600,44650,44550,4550
|
|
20240326,101000,49828681050,44650,44700,44700,44550,6151
|
|
20240326,100900,49554114150,44700,44700,44750,44650,2669
|
|
20240326,100800,49434824250,44700,44700,44750,44650,2206
|
|
20240326,100700,49336223150,44700,44550,44700,44550,3552
|
|
20240326,100600,49177720050,44600,44600,44600,44550,5561
|
|
20240326,100500,48929938300,44600,44600,44650,44550,6709
|
|
20240326,100400,48630817950,44600,44600,44650,44600,2639
|
|
20240326,100300,48513111950,44600,44650,44700,44600,4044
|
|
20240326,100200,48332689450,44600,44600,44700,44600,5847
|
|
20240326,100100,48071747550,44600,44750,44800,44600,13319
|
|
20240326,100000,47476609600,44750,44800,44800,44700,10441
|
|
20240326,095900,47009479150,44750,44850,44850,44750,6892
|
|
20240326,095800,46700735350,44800,44850,44900,44800,3725
|
|
20240326,095700,46533734800,44900,44850,44900,44850,3589
|
|
20240326,095600,46372697500,44850,44900,45000,44850,2978
|
|
20240326,095500,46238994100,44900,44950,45000,44900,3800
|
|
20240326,095400,46068209900,45000,45000,45050,44950,4497
|
|
20240326,095300,45865856750,45050,45000,45050,44850,10179
|
|
20240326,095200,45407915100,44950,45000,45000,44850,4279
|
|
20240326,095100,45215561650,45000,44850,45000,44850,3641
|
|
20240326,095000,45052021700,44900,45000,45000,44800,7236
|
|
20240326,094900,44727266700,44950,44950,45000,44900,3098
|
|
20240326,094800,44587991300,44900,45050,45050,44900,4775
|
|
20240326,094700,44373228300,45050,44950,45100,44900,8048
|
|
20240326,094600,44010935800,44950,44800,44950,44800,3073
|
|
20240326,094500,43873063700,44800,44700,44850,44700,9053
|
|
20240326,094400,43467938100,44700,44850,44900,44700,15864
|
|
20240326,094300,42757787700,44850,44900,44950,44800,8749
|
|
20240326,094200,42365213800,44900,45000,45150,44900,15665
|
|
20240326,094100,41659602500,45000,45000,45050,44950,5987
|
|
20240326,094000,41390100200,45000,44950,45000,44900,4462
|
|
20240326,093900,41189468750,44950,44850,45000,44850,6828
|
|
20240326,093800,40882758400,44900,45050,45150,44900,23592
|
|
20240326,093700,39820682150,45100,45000,45100,44950,14874
|
|
20240326,093600,39151107450,45000,45000,45150,44900,18199
|
|
20240326,093500,38331713450,44900,45200,45250,44900,38248
|
|
20240326,093400,36606530450,45200,45050,45350,45000,109517
|
|
20240326,093300,31653391300,45050,44800,45050,44750,43473
|
|
20240326,093200,29699249250,44800,44750,44800,44750,3889
|
|
20240326,093100,29525057450,44750,44850,44850,44750,9258
|
|
20240326,093000,29110229750,44850,44900,44900,44800,6767
|
|
20240326,092900,28806598750,44900,44800,44900,44750,15776
|
|
20240326,092800,28099207650,44750,44650,44850,44650,16160
|
|
20240326,092700,27376074650,44700,44700,44750,44650,5154
|
|
20240326,092600,27145692800,44700,44700,44750,44650,4503
|
|
20240326,092500,26944374650,44750,44650,44750,44650,5660
|
|
20240326,092400,26691317650,44650,44700,44750,44550,7365
|
|
20240326,092300,26362233800,44650,44550,44650,44450,10022
|
|
20240326,092200,25916099300,44550,44450,44550,44450,4061
|
|
20240326,092100,25735392950,44500,44450,44500,44450,2800
|
|
20240326,092000,25610858100,44450,44650,44700,44450,9555
|
|
20240326,091900,25185544600,44700,44550,44700,44500,6276
|
|
20240326,091800,24905509450,44550,44450,44600,44400,4343
|
|
20240326,091700,24712323000,44450,44500,44500,44300,23078
|
|
20240326,091600,23687912050,44500,44600,44650,44500,12394
|
|
20240326,091500,23136074700,44600,44600,44650,44550,9653
|
|
20240326,091400,22705508300,44650,44600,44700,44550,9290
|
|
20240326,091300,22291006400,44600,44700,44700,44500,22991
|
|
20240326,091200,21265891250,44650,44950,44950,44600,35064
|
|
20240326,091100,19697420200,44950,44900,45100,44800,57671
|
|
20240326,091000,17103486250,44950,44950,45000,44800,46888
|
|
20240326,090900,14998180650,44950,44700,45000,44650,65543
|
|
20240326,090800,12056328750,44700,44700,44800,44600,23409
|
|
20240326,090700,11009633450,44700,44550,44700,44500,10055
|
|
20240326,090600,10561024000,44500,44450,44550,44300,19975
|
|
20240326,090500,9673819600,44500,44450,44650,44400,16653
|
|
20240326,090400,8932848650,44400,44650,44700,44400,16800
|
|
20240326,090300,8184540200,44650,44450,44750,44400,45119
|
|
20240326,090200,6171899600,44450,44600,44650,44450,23458
|
|
20240326,090100,5127828500,44600,44550,44700,44450,32118
|
|
20240326,090000,3696088950,44600,44750,44800,44550,82128
|