585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,184100,142983735500,428000,428000,428000,428000,0
|
|
20240327,184000,142983735500,428000,428000,428000,428000,0
|
|
20240327,183900,142983735500,428000,428000,428000,428000,0
|
|
20240327,183800,142983735500,428000,428000,428000,428000,0
|
|
20240327,183700,142983735500,428000,428000,428000,428000,0
|
|
20240327,183600,142983735500,428000,428000,428000,428000,0
|
|
20240327,183500,142983735500,428000,428000,428000,428000,0
|
|
20240327,183400,142983735500,428000,428000,428000,428000,0
|
|
20240327,183300,142983735500,428000,428000,428000,428000,0
|
|
20240327,183200,142983735500,428000,428000,428000,428000,0
|
|
20240327,183100,142983735500,428000,428000,428000,428000,0
|
|
20240327,183000,142983735500,428000,428000,428000,428000,0
|
|
20240327,182900,142983735500,428000,428000,428000,428000,0
|
|
20240327,182800,142983735500,428000,428000,428000,428000,0
|
|
20240327,182700,142983735500,428000,428000,428000,428000,0
|
|
20240327,182600,142983735500,428000,428000,428000,428000,0
|
|
20240327,182500,142983735500,428000,428000,428000,428000,0
|
|
20240327,182400,142983735500,428000,428000,428000,428000,0
|
|
20240327,182300,142983735500,428000,428000,428000,428000,0
|
|
20240327,182200,142983735500,428000,428000,428000,428000,0
|
|
20240327,182100,142983735500,428000,428000,428000,428000,0
|
|
20240327,182000,142983735500,428000,428000,428000,428000,0
|
|
20240327,181900,142983735500,428000,428000,428000,428000,0
|
|
20240327,181800,142983735500,428000,428000,428000,428000,0
|
|
20240327,181700,142983735500,428000,428000,428000,428000,0
|
|
20240327,181600,142983735500,428000,428000,428000,428000,0
|
|
20240327,181500,142983735500,428000,428000,428000,428000,0
|
|
20240327,181400,142983735500,428000,428000,428000,428000,0
|
|
20240327,181300,142983735500,428000,428000,428000,428000,0
|
|
20240327,181200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,181100,142983735500,428000,428000,428000,428000,0
|
|
20240327,181000,142983735500,428000,428000,428000,428000,0
|
|
20240327,180900,142983735500,428000,428000,428000,428000,0
|
|
20240327,180800,142983735500,428000,428000,428000,428000,0
|
|
20240327,180700,142983735500,428000,428000,428000,428000,0
|
|
20240327,180600,142983735500,428000,428000,428000,428000,0
|
|
20240327,180500,142983735500,428000,428000,428000,428000,0
|
|
20240327,180400,142983735500,428000,428000,428000,428000,0
|
|
20240327,180300,142983735500,428000,428000,428000,428000,0
|
|
20240327,180200,142983735500,428000,428000,428000,428000,0
|
|
20240327,180100,142983735500,428000,428000,428000,428000,0
|
|
20240327,180000,142983735500,428000,428000,428000,428000,0
|
|
20240327,175900,142983735500,428000,428000,428000,428000,0
|
|
20240327,175800,142983735500,428000,428000,428000,428000,0
|
|
20240327,175700,142983735500,428000,428000,428000,428000,0
|
|
20240327,175600,142983735500,428000,428000,428000,428000,0
|
|
20240327,175500,142983735500,428000,428000,428000,428000,0
|
|
20240327,175400,142983735500,428000,428000,428000,428000,0
|
|
20240327,175300,142983735500,428000,428000,428000,428000,0
|
|
20240327,175200,142983735500,428000,428000,428000,428000,0
|
|
20240327,175100,142983735500,428000,428000,428000,428000,0
|
|
20240327,175000,142983735500,428000,428000,428000,428000,0
|
|
20240327,174900,142983735500,428000,428000,428000,428000,0
|
|
20240327,174800,142983735500,428000,428000,428000,428000,0
|
|
20240327,174700,142983735500,428000,428000,428000,428000,0
|
|
20240327,174600,142983735500,428000,428000,428000,428000,0
|
|
20240327,174500,142983735500,428000,428000,428000,428000,0
|
|
20240327,174400,142983735500,428000,428000,428000,428000,0
|
|
20240327,174300,142983735500,428000,428000,428000,428000,0
|
|
20240327,174200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,174100,142983735500,428000,428000,428000,428000,0
|
|
20240327,174000,142983735500,428000,428000,428000,428000,0
|
|
20240327,173900,142983735500,428000,428000,428000,428000,0
|
|
20240327,173800,142983735500,428000,428000,428000,428000,0
|
|
20240327,173700,142983735500,428000,428000,428000,428000,0
|
|
20240327,173600,142983735500,428000,428000,428000,428000,0
|
|
20240327,173500,142983735500,428000,428000,428000,428000,0
|
|
20240327,173400,142983735500,428000,428000,428000,428000,0
|
|
20240327,173300,142983735500,428000,428000,428000,428000,0
|
|
20240327,173200,142983735500,428000,428000,428000,428000,0
|
|
20240327,173100,142983735500,428000,428000,428000,428000,0
|
|
20240327,173000,142983735500,428000,428000,428000,428000,0
|
|
20240327,172900,142983735500,428000,428000,428000,428000,0
|
|
20240327,172800,142983735500,428000,428000,428000,428000,0
|
|
20240327,172700,142983735500,428000,428000,428000,428000,0
|
|
20240327,172600,142983735500,428000,428000,428000,428000,0
|
|
20240327,172500,142983735500,428000,428000,428000,428000,0
|
|
20240327,172400,142983735500,428000,428000,428000,428000,0
|
|
20240327,172300,142983735500,428000,428000,428000,428000,0
|
|
20240327,172200,142983735500,428000,428000,428000,428000,0
|
|
20240327,172100,142983735500,428000,428000,428000,428000,0
|
|
20240327,172000,142983735500,428000,428000,428000,428000,0
|
|
20240327,171900,142983735500,428000,428000,428000,428000,0
|
|
20240327,171800,142983735500,428000,428000,428000,428000,0
|
|
20240327,171700,142983735500,428000,428000,428000,428000,0
|
|
20240327,171600,142983735500,428000,428000,428000,428000,0
|
|
20240327,171500,142983735500,428000,428000,428000,428000,0
|
|
20240327,171400,142983735500,428000,428000,428000,428000,0
|
|
20240327,171300,142983735500,428000,428000,428000,428000,0
|
|
20240327,171200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,171100,142983735500,428000,428000,428000,428000,0
|
|
20240327,171000,142983735500,428000,428000,428000,428000,0
|
|
20240327,170900,142983735500,428000,428000,428000,428000,0
|
|
20240327,170800,142983735500,428000,428000,428000,428000,0
|
|
20240327,170700,142983735500,428000,428000,428000,428000,0
|
|
20240327,170600,142983735500,428000,428000,428000,428000,0
|
|
20240327,170500,142983735500,428000,428000,428000,428000,0
|
|
20240327,170400,142983735500,428000,428000,428000,428000,0
|
|
20240327,170300,142983735500,428000,428000,428000,428000,0
|
|
20240327,170200,142983735500,428000,428000,428000,428000,0
|
|
20240327,170100,142983735500,428000,428000,428000,428000,0
|
|
20240327,170000,142983735500,428000,428000,428000,428000,0
|
|
20240327,165900,142983735500,428000,428000,428000,428000,0
|
|
20240327,165800,142983735500,428000,428000,428000,428000,0
|
|
20240327,165700,142983735500,428000,428000,428000,428000,0
|
|
20240327,165600,142983735500,428000,428000,428000,428000,0
|
|
20240327,165500,142983735500,428000,428000,428000,428000,0
|
|
20240327,165400,142983735500,428000,428000,428000,428000,0
|
|
20240327,165300,142983735500,428000,428000,428000,428000,0
|
|
20240327,165200,142983735500,428000,428000,428000,428000,0
|
|
20240327,165100,142983735500,428000,428000,428000,428000,0
|
|
20240327,165000,142983735500,428000,428000,428000,428000,0
|
|
20240327,164900,142983735500,428000,428000,428000,428000,0
|
|
20240327,164800,142983735500,428000,428000,428000,428000,0
|
|
20240327,164700,142983735500,428000,428000,428000,428000,0
|
|
20240327,164600,142983735500,428000,428000,428000,428000,0
|
|
20240327,164500,142983735500,428000,428000,428000,428000,0
|
|
20240327,164400,142983735500,428000,428000,428000,428000,0
|
|
20240327,164300,142983735500,428000,428000,428000,428000,0
|
|
20240327,164200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,164100,142983735500,428000,428000,428000,428000,0
|
|
20240327,164000,142983735500,428000,428000,428000,428000,0
|
|
20240327,163900,142983735500,428000,428000,428000,428000,0
|
|
20240327,163800,142983735500,428000,428000,428000,428000,0
|
|
20240327,163700,142983735500,428000,428000,428000,428000,0
|
|
20240327,163600,142983735500,428000,428000,428000,428000,0
|
|
20240327,163500,142983735500,428000,428000,428000,428000,0
|
|
20240327,163400,142983735500,428000,428000,428000,428000,0
|
|
20240327,163300,142983735500,428000,428000,428000,428000,0
|
|
20240327,163200,142983735500,428000,428000,428000,428000,0
|
|
20240327,163100,142983735500,428000,428000,428000,428000,0
|
|
20240327,163000,142983735500,428000,428000,428000,428000,0
|
|
20240327,162900,142983735500,428000,428000,428000,428000,0
|
|
20240327,162800,142983735500,428000,428000,428000,428000,0
|
|
20240327,162700,142983735500,428000,428000,428000,428000,0
|
|
20240327,162600,142983735500,428000,428000,428000,428000,0
|
|
20240327,162500,142983735500,428000,428000,428000,428000,0
|
|
20240327,162400,142983735500,428000,428000,428000,428000,0
|
|
20240327,162300,142983735500,428000,428000,428000,428000,0
|
|
20240327,162200,142983735500,428000,428000,428000,428000,0
|
|
20240327,162100,142983735500,428000,428000,428000,428000,0
|
|
20240327,162000,142983735500,428000,428000,428000,428000,0
|
|
20240327,161900,142983735500,428000,428000,428000,428000,0
|
|
20240327,161800,142983735500,428000,428000,428000,428000,0
|
|
20240327,161700,142983735500,428000,428000,428000,428000,0
|
|
20240327,161600,142983735500,428000,428000,428000,428000,0
|
|
20240327,161500,142983735500,428000,428000,428000,428000,0
|
|
20240327,161400,142983735500,428000,428000,428000,428000,0
|
|
20240327,161300,142983735500,428000,428000,428000,428000,0
|
|
20240327,161200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,161100,142983735500,428000,428000,428000,428000,0
|
|
20240327,161000,142983735500,428000,428000,428000,428000,0
|
|
20240327,160900,142983735500,428000,428000,428000,428000,0
|
|
20240327,160800,142983735500,428000,428000,428000,428000,0
|
|
20240327,160700,142983735500,428000,428000,428000,428000,0
|
|
20240327,160600,142983735500,428000,428000,428000,428000,0
|
|
20240327,160500,142983735500,428000,428000,428000,428000,0
|
|
20240327,160400,142983735500,428000,428000,428000,428000,0
|
|
20240327,160300,142983735500,428000,428000,428000,428000,0
|
|
20240327,160200,142983735500,428000,428000,428000,428000,0
|
|
20240327,160100,142983735500,428000,428000,428000,428000,0
|
|
20240327,160000,142983735500,428000,428000,428000,428000,0
|
|
20240327,155900,142983735500,428000,428000,428000,428000,0
|
|
20240327,155800,142983735500,428000,428000,428000,428000,0
|
|
20240327,155700,142983735500,428000,428000,428000,428000,0
|
|
20240327,155600,142983735500,428000,428000,428000,428000,0
|
|
20240327,155500,142983735500,428000,428000,428000,428000,0
|
|
20240327,155400,142983735500,428000,428000,428000,428000,0
|
|
20240327,155300,142983735500,428000,428000,428000,428000,0
|
|
20240327,155200,142983735500,428000,428000,428000,428000,0
|
|
20240327,155100,142983735500,428000,428000,428000,428000,0
|
|
20240327,155000,142983735500,428000,428000,428000,428000,0
|
|
20240327,154900,142983735500,428000,428000,428000,428000,0
|
|
20240327,154800,142983735500,428000,428000,428000,428000,0
|
|
20240327,154700,142983735500,428000,428000,428000,428000,0
|
|
20240327,154600,142983735500,428000,428000,428000,428000,0
|
|
20240327,154500,142983735500,428000,428000,428000,428000,0
|
|
20240327,154400,142983735500,428000,428000,428000,428000,0
|
|
20240327,154300,142983735500,428000,428000,428000,428000,0
|
|
20240327,154200,142983735500,428000,428000,428000,428000,15022
|
|
20240327,154100,142983735500,428000,428000,428000,428000,0
|
|
20240327,154000,142983735500,428000,428000,428000,428000,0
|
|
20240327,153900,142983735500,428000,428000,428000,428000,0
|
|
20240327,153800,142983735500,428000,428000,428000,428000,0
|
|
20240327,153700,142983735500,428000,428000,428000,428000,0
|
|
20240327,153600,142983735500,428000,428000,428000,428000,0
|
|
20240327,153500,142983735500,428000,428000,428000,428000,0
|
|
20240327,153400,142983735500,428000,428000,428000,428000,0
|
|
20240327,153300,142983735500,428000,428000,428000,428000,0
|
|
20240327,153200,142983735500,428000,428000,428000,428000,0
|
|
20240327,153100,142983735500,428000,428000,428000,428000,0
|
|
20240327,153000,142983735500,428000,428000,428000,428000,15022
|
|
20240327,152900,136554319500,428000,428000,428000,428000,0
|
|
20240327,152800,136554319500,428000,428000,428000,428000,0
|
|
20240327,152700,136554319500,428000,428000,428000,428000,0
|
|
20240327,152600,136554319500,428000,428000,428000,428000,0
|
|
20240327,152500,136554319500,428000,428000,428000,428000,0
|
|
20240327,152400,136554319500,428000,428000,428000,428000,0
|
|
20240327,152300,136554319500,428000,428000,428000,428000,0
|
|
20240327,152200,136554319500,428000,428000,428000,428000,0
|
|
20240327,152100,136554319500,428000,428000,428000,428000,0
|
|
20240327,152000,136554319500,428000,428000,428000,428000,0
|
|
20240327,151900,136554319500,428000,427500,428000,427500,1939
|
|
20240327,151800,135724725000,427500,427500,428000,427500,1528
|
|
20240327,151700,135071269000,427500,427500,428000,427500,841
|
|
20240327,151600,134711558000,427500,428000,428000,427500,720
|
|
20240327,151500,134403536000,427500,428000,428000,427500,2636
|
|
20240327,151400,133275451500,427500,427500,428000,427500,3914
|
|
20240327,151300,131600551000,427500,427500,428000,427500,548
|
|
20240327,151200,131366249000,427500,427500,428000,427500,846
|
|
20240327,151100,131004483500,427500,427500,428000,427500,936
|
|
20240327,151000,130604277000,427500,427500,428000,427500,716
|
|
20240327,150900,130298077000,427500,427500,428000,427500,406
|
|
20240327,150800,130124451500,428000,428000,428000,427500,492
|
|
20240327,150700,129914075500,427500,427500,428000,427500,2297
|
|
20240327,150600,128931137500,427500,427500,428000,427500,1140
|
|
20240327,150500,128443750000,427500,428000,428000,427500,940
|
|
20240327,150400,128041783500,428000,428000,428000,427500,843
|
|
20240327,150300,127681267500,428000,427500,428000,427500,604
|
|
20240327,150200,127423031000,427500,428000,428000,427500,1120
|
|
20240327,150100,126943996000,428000,427500,428000,427500,735
|
|
20240327,150000,126629658000,427500,427500,428000,427500,1124
|
|
20240327,145900,126148886500,427500,427500,428000,427500,697
|
|
20240327,145800,125850834000,428000,427500,428000,427500,1079
|
|
20240327,145700,125389541000,427500,428000,428000,427500,524
|
|
20240327,145600,125165485000,427500,427500,428000,427500,646
|
|
20240327,145500,124889301500,428000,427500,428000,427500,922
|
|
20240327,145400,124495123500,428000,427500,428000,427500,467
|
|
20240327,145300,124295461000,428000,427500,428000,427500,425
|
|
20240327,145200,124113711000,428000,427500,428000,427500,368
|
|
20240327,145100,123956350500,428000,428000,428000,427500,465
|
|
20240327,145000,123757497000,427500,427500,428000,427500,323
|
|
20240327,144900,123619405500,427500,427500,428000,427500,236
|
|
20240327,144800,123518487000,428000,428000,428000,427500,1346
|
|
20240327,144700,122942933500,428000,428000,428000,427500,627
|
|
20240327,144600,122674757500,427500,427500,428000,427500,260
|
|
20240327,144500,122563556500,428000,427500,428000,427500,700
|
|
20240327,144400,122264182500,428000,428000,428000,427500,251
|
|
20240327,144300,122156850500,428000,427500,428000,427500,257
|
|
20240327,144200,122046941000,428000,427500,428000,427500,298
|
|
20240327,144100,121919528500,428000,427500,428000,427500,429
|
|
20240327,144000,121736115500,427500,427000,428000,427000,507
|
|
20240327,143900,121519255000,427500,427500,428000,427000,1053
|
|
20240327,143800,121069072000,427500,427000,427500,427000,677
|
|
20240327,143700,120779756000,427500,427000,427500,427000,1518
|
|
20240327,143600,120130967500,427500,427500,427500,427000,779
|
|
20240327,143500,119798112000,427500,427000,427500,427000,505
|
|
20240327,143400,119582393000,427500,427500,428000,427000,1196
|
|
20240327,143300,119071097000,428000,428000,428000,427500,305
|
|
20240327,143200,118940689500,428000,428000,428000,427500,349
|
|
20240327,143100,118791468000,428000,427500,428000,427500,615
|
|
20240327,143000,118528525000,428000,427500,428000,427500,475
|
|
20240327,142900,118325432000,428000,427500,428000,427500,424
|
|
20240327,142800,118144139500,428000,427500,428000,427500,1438
|
|
20240327,142700,117529383500,428000,427500,428000,427500,486
|
|
20240327,142600,117321569500,428000,427500,428000,427500,407
|
|
20240327,142500,117147498000,428000,428000,428000,427500,647
|
|
20240327,142400,116870883500,428000,428000,428000,427500,568
|
|
20240327,142300,116627923000,427500,427500,428000,427500,488
|
|
20240327,142200,116419289500,428000,427500,428000,427500,330
|
|
20240327,142100,116278192000,428000,427500,428000,427500,259
|
|
20240327,142000,116167443500,428000,427500,428000,427500,473
|
|
20240327,141900,115965206000,428000,427500,428000,427500,587
|
|
20240327,141800,115714163000,428000,428000,428000,427500,450
|
|
20240327,141700,115521636500,428000,428000,428000,427500,194
|
|
20240327,141600,115438656500,427500,428000,428000,427500,600
|
|
20240327,141500,115182105000,427500,428000,428000,427500,748
|
|
20240327,141400,114862318000,428000,428000,428500,427500,735
|
|
20240327,141300,114547737000,428000,428000,428500,427500,972
|
|
20240327,141200,114131715500,428500,428500,428500,428000,469
|
|
20240327,141100,113930968000,428000,428500,428500,428000,309
|
|
20240327,141000,113798703000,428000,428500,428500,428000,271
|
|
20240327,140900,113682694000,428000,428500,428500,427500,285
|
|
20240327,140800,113560688000,428000,428500,428500,427500,527
|
|
20240327,140700,113335123000,428000,427500,428500,427500,701
|
|
20240327,140600,113035149500,428000,428500,428500,427500,2068
|
|
20240327,140500,112150037500,428000,428500,428500,428000,243
|
|
20240327,140400,112046001500,428000,428000,428500,428000,308
|
|
20240327,140300,111914146000,428000,428500,428500,428000,463
|
|
20240327,140200,111715917000,428000,428000,428500,428000,300
|
|
20240327,140100,111587476500,428500,428500,428500,428000,264
|
|
20240327,140000,111474462500,428000,428000,428500,428000,727
|
|
20240327,135900,111163266000,428500,428500,428500,428000,231
|
|
20240327,135800,111064357000,428000,428500,428500,428000,161
|
|
20240327,135700,110995427000,428000,428500,428500,428000,192
|
|
20240327,135600,110913181500,428000,428000,428500,428000,173
|
|
20240327,135500,110839107500,428000,428500,428500,428000,241
|
|
20240327,135400,110735937000,428500,428500,428500,428000,234
|
|
20240327,135300,110635719500,428000,428500,428500,428000,212
|
|
20240327,135200,110544948500,428500,428500,428500,428000,195
|
|
20240327,135100,110461458500,428500,428500,428500,428000,276
|
|
20240327,135000,110343304500,428000,428000,428500,427500,969
|
|
20240327,134900,109928565500,428500,428500,428500,428000,374
|
|
20240327,134800,109768463000,428500,428500,428500,428000,172
|
|
20240327,134700,109694807000,428000,428500,428500,428000,432
|
|
20240327,134600,109509883500,428000,428000,428500,428000,166
|
|
20240327,134500,109438819500,428000,428500,428500,428000,231
|
|
20240327,134400,109339915000,428000,428000,428500,428000,157
|
|
20240327,134300,109272698000,428500,428500,428500,428000,241
|
|
20240327,134200,109169543000,428000,428500,428500,428000,166
|
|
20240327,134100,109098450500,428000,428500,428500,428000,101
|
|
20240327,134000,109055203000,428000,428500,428500,428000,164
|
|
20240327,133900,108984980500,428000,427500,428500,427500,923
|
|
20240327,133800,108589955500,427500,428000,428000,427500,278
|
|
20240327,133700,108471047500,427500,428000,428000,427500,131
|
|
20240327,133600,108415027000,427500,427500,428000,427500,402
|
|
20240327,133500,108243085500,428000,428000,428000,427500,243
|
|
20240327,133400,108139190000,427500,428000,428000,427500,99
|
|
20240327,133300,108096844500,427500,428000,428000,427500,223
|
|
20240327,133200,108001496000,427500,427500,428000,427000,735
|
|
20240327,133100,107687274500,427500,428000,428000,427500,457
|
|
20240327,133000,107491883500,427500,428000,428000,427500,337
|
|
20240327,132900,107347746000,428000,428000,428000,427500,497
|
|
20240327,132800,107135258000,427500,428000,428000,427500,448
|
|
20240327,132700,106943683500,427500,428000,428000,427500,138
|
|
20240327,132600,106884668500,427500,428000,428000,427500,135
|
|
20240327,132500,106826926500,427500,428500,428500,427500,1543
|
|
20240327,132400,106166515000,428500,428500,428500,428000,156
|
|
20240327,132300,106099703500,428000,428000,428500,428000,249
|
|
20240327,132200,105993104500,428000,428500,428500,428000,332
|
|
20240327,132100,105850935000,428000,428500,428500,428000,180
|
|
20240327,132000,105773839000,428500,428500,428500,428000,197
|
|
20240327,131900,105689483500,428000,428500,428500,428000,79
|
|
20240327,131800,105655663000,428500,428000,428500,428000,118
|
|
20240327,131700,105605129000,428000,428000,428500,428000,154
|
|
20240327,131600,105539200500,428000,428000,428500,427500,271
|
|
20240327,131500,105423205000,427500,428000,428000,427500,296
|
|
20240327,131400,105296574500,427500,428000,428000,427500,322
|
|
20240327,131300,105158828000,427500,427500,428000,427500,932
|
|
20240327,131200,104759969500,427500,427500,428000,427000,1081
|
|
20240327,131100,104297858500,427000,427500,427500,427000,447
|
|
20240327,131000,104106967500,427500,428000,428000,427000,250
|
|
20240327,130900,104000134500,427500,427000,428000,427000,1048
|
|
20240327,130800,103552117500,427500,427000,427500,427000,409
|
|
20240327,130700,103377456000,427500,427500,427500,427000,656
|
|
20240327,130600,103097330500,427000,427500,427500,427000,271
|
|
20240327,130500,102981591500,427000,427500,427500,427000,100
|
|
20240327,130400,102938884500,427000,427500,427500,427000,1108
|
|
20240327,130300,102465742000,427500,427000,427500,427000,164
|
|
20240327,130200,102395703000,427000,427500,427500,427000,146
|
|
20240327,130100,102333339500,427000,427000,427500,427000,552
|
|
20240327,130000,102097627500,427000,427500,427500,427000,682
|
|
20240327,125900,101806225500,427500,427000,427500,427000,306
|
|
20240327,125800,101675489000,427500,427500,427500,427000,140
|
|
20240327,125700,101615699500,427500,427000,427500,427000,184
|
|
20240327,125600,101537112000,427000,427500,427500,427000,460
|
|
20240327,125500,101340685000,427000,427500,427500,427000,267
|
|
20240327,125400,101226669000,427000,427500,427500,427000,146
|
|
20240327,125300,101164283500,427500,427000,427500,427000,245
|
|
20240327,125200,101059623500,427500,427500,427500,427000,202
|
|
20240327,125100,100973354500,427000,427000,427500,427000,154
|
|
20240327,125000,100907580000,427000,427000,427500,427000,144
|
|
20240327,124900,100846070000,427000,427000,427500,427000,1547
|
|
20240327,124800,100185452000,427000,427500,427500,427000,683
|
|
20240327,124700,99893683000,427500,427000,427500,427000,164
|
|
20240327,124600,99823624500,427500,427500,427500,427000,337
|
|
20240327,124500,99679704000,427000,427500,427500,427000,133
|
|
20240327,124400,99622897000,427000,427500,427500,427000,579
|
|
20240327,124300,99375582000,427500,427000,427500,427000,130
|
|
20240327,124200,99320035000,427000,427000,427500,427000,102
|
|
20240327,124100,99276462500,427000,426500,427500,426500,629
|
|
20240327,124000,99007888000,427000,427000,427000,426500,939
|
|
20240327,123900,98606966000,426500,426500,427000,426500,319
|
|
20240327,123800,98470869500,427000,427000,427000,426500,483
|
|
20240327,123700,98264831500,426500,427000,427500,426500,1861
|
|
20240327,123600,97470107000,427500,427000,427500,427000,282
|
|
20240327,123500,97349625500,427000,427500,427500,427000,178
|
|
20240327,123400,97273591500,427500,427500,427500,427000,291
|
|
20240327,123300,97149303000,427000,427000,427500,427000,159
|
|
20240327,123200,97081385000,427000,427500,427500,427000,282
|
|
20240327,123100,96960920000,427000,427500,427500,427000,270
|
|
20240327,123000,96845587500,427000,428000,428000,427000,444
|
|
20240327,122900,96655777000,428000,427500,428000,427500,868
|
|
20240327,122800,96284564500,427500,428000,428000,427500,273
|
|
20240327,122700,96167777500,427500,427500,428000,427000,358
|
|
20240327,122600,96014707000,427500,427000,427500,427000,503
|
|
20240327,122500,95799693500,427500,427500,427500,427000,189
|
|
20240327,122400,95718916000,427000,427500,427500,427000,571
|
|
20240327,122300,95475033000,427000,428000,428000,427000,2116
|
|
20240327,122200,94570765000,428000,428000,428000,427500,416
|
|
20240327,122100,94392756000,428000,427500,428000,427500,229
|
|
20240327,122000,94294823000,427500,427500,428000,427500,283
|
|
20240327,121900,94173809500,427500,428000,428000,427500,126
|
|
20240327,121800,94119930000,427500,427500,428000,427500,181
|
|
20240327,121700,94042542000,427500,428000,428000,427500,743
|
|
20240327,121600,93724891000,428000,427500,428000,427500,139
|
|
20240327,121500,93665443000,427500,427500,428000,427500,367
|
|
20240327,121400,93508514000,427500,427500,428000,427000,230
|
|
20240327,121300,93410232500,427500,428000,428000,427000,466
|
|
20240327,121200,93211016500,427500,427500,428000,427500,572
|
|
20240327,121100,92966461500,427500,427500,427500,427000,381
|
|
20240327,121000,92803606500,427000,427500,427500,427000,614
|
|
20240327,120900,92541164500,427500,427000,427500,427000,232
|
|
20240327,120800,92442021500,427000,427000,427500,427000,204
|
|
20240327,120700,92354877000,427500,427500,427500,427000,84
|
|
20240327,120600,92318989500,427000,427500,427500,427000,528
|
|
20240327,120500,92093523500,427000,427500,427500,427000,172
|
|
20240327,120400,92020026000,427000,427500,428000,427000,243
|
|
20240327,120300,91916169500,427500,427500,428000,427500,489
|
|
20240327,120200,91707109500,428000,427000,428000,427000,273
|
|
20240327,120100,91590423500,427000,427000,427500,427000,494
|
|
20240327,120000,91379286000,427500,427500,427500,427000,482
|
|
20240327,115900,91173270500,427000,427500,427500,427000,265
|
|
20240327,115800,91060057500,427500,427000,427500,427000,83
|
|
20240327,115700,91024604000,427000,427500,427500,426500,143
|
|
20240327,115600,90963523500,426500,427000,427500,426500,281
|
|
20240327,115500,90843553000,427000,426500,427500,426500,560
|
|
20240327,115400,90604416000,426500,427000,427000,426500,763
|
|
20240327,115300,90278634500,426500,427000,427000,426500,309
|
|
20240327,115200,90146822500,426500,426500,427000,426000,500
|
|
20240327,115100,89933577500,426500,426500,426500,426000,927
|
|
20240327,115000,89538227000,426500,426500,426500,426000,394
|
|
20240327,114900,89370222000,426000,426500,426500,426000,860
|
|
20240327,114800,89003668500,426000,426000,426500,426000,321
|
|
20240327,114700,88866859500,426500,426500,426500,426000,403
|
|
20240327,114600,88695111000,426500,426000,426500,426000,427
|
|
20240327,114500,88513025000,426000,426000,426500,426000,284
|
|
20240327,114400,88391970000,426500,426500,426500,426000,343
|
|
20240327,114300,88245708000,426000,426500,426500,426000,280
|
|
20240327,114200,88126399000,426500,426000,426500,426000,102
|
|
20240327,114100,88082923500,426000,427000,427000,426000,2125
|
|
20240327,114000,87176704000,426500,427000,427000,426500,145
|
|
20240327,113900,87114830500,426500,426500,427000,426500,423
|
|
20240327,113800,86934403000,426500,426500,427000,426500,403
|
|
20240327,113700,86762498000,426500,426500,427000,426500,72
|
|
20240327,113600,86731770000,426500,426500,427000,426500,364
|
|
20240327,113500,86576448000,426500,427000,427000,426500,374
|
|
20240327,113400,86416849500,427000,427000,427000,426500,304
|
|
20240327,113300,86287064000,427000,426500,427000,426500,167
|
|
20240327,113200,86215786500,426500,427000,427000,426500,1769
|
|
20240327,113100,85460463000,427000,427000,427000,426500,96
|
|
20240327,113000,85419494500,427000,426000,427000,425500,1612
|
|
20240327,112900,84732409500,425500,426000,426000,425500,895
|
|
20240327,112800,84351187000,426000,425500,426000,425500,463
|
|
20240327,112700,84154028500,426000,426000,426000,425500,311
|
|
20240327,112600,84021630000,426000,426000,426000,425500,223
|
|
20240327,112500,83926677000,425500,426000,426000,425500,759
|
|
20240327,112400,83603456000,426000,425500,426000,425500,189
|
|
20240327,112300,83522993000,426000,426000,426500,425500,956
|
|
20240327,112200,83115723500,426000,425500,426000,425500,518
|
|
20240327,112100,82895139000,425500,425500,426000,425500,872
|
|
20240327,112000,82523734000,425500,425500,426000,425500,233
|
|
20240327,111900,82424512500,426000,426000,426500,425500,895
|
|
20240327,111800,82043297500,426000,426500,426500,426000,1815
|
|
20240327,111700,81270026000,426000,426000,426500,426000,465
|
|
20240327,111600,81071907000,426000,426000,426500,426000,1218
|
|
20240327,111500,80552858000,426000,426000,426500,426000,617
|
|
20240327,111400,80289894000,426000,426000,426500,426000,1468
|
|
20240327,111300,79664505500,426000,426000,426500,426000,665
|
|
20240327,111200,79381122500,426000,426000,426500,425500,2153
|
|
20240327,111100,78463990000,425500,426000,426000,425500,1931
|
|
20240327,111000,77641844500,425500,425500,426000,425500,909
|
|
20240327,110900,77254905000,425500,426000,426000,425500,2708
|
|
20240327,110800,76101863000,426000,426000,426500,426000,4088
|
|
20240327,110700,74360343500,426000,426000,426500,426000,1160
|
|
20240327,110600,73866111000,426500,426000,426500,426000,1038
|
|
20240327,110500,73423829000,426000,426500,426500,426000,779
|
|
20240327,110400,73091835000,426000,426500,427000,426000,1718
|
|
20240327,110300,72359340500,426500,427000,427500,426500,7346
|
|
20240327,110200,69223885500,427500,427500,427500,427000,1606
|
|
20240327,110100,68538046000,427500,427500,427500,427000,692
|
|
20240327,110000,68242351500,427000,427500,427500,427000,2504
|
|
20240327,105900,67172104500,427500,427500,427500,427000,897
|
|
20240327,105800,66788880500,427500,427000,427500,427000,371
|
|
20240327,105700,66630402500,427500,427000,427500,427000,975
|
|
20240327,105600,66214021500,427500,427500,428000,427000,5302
|
|
20240327,105500,63947543000,428000,428000,428500,427500,678
|
|
20240327,105400,63657504500,428000,428000,428500,428000,5763
|
|
20240327,105300,61190883000,428000,428500,428500,428000,556
|
|
20240327,105200,60952846000,428000,428000,428500,428000,496
|
|
20240327,105100,60740517500,428500,428500,429000,428000,6824
|
|
20240327,105000,57816709500,428500,429000,429000,428500,285
|
|
20240327,104900,57694514500,429000,429000,429500,428500,4976
|
|
20240327,104800,55559783500,429500,429000,429500,429000,233
|
|
20240327,104700,55459811500,429000,429500,429500,429000,462
|
|
20240327,104600,55261455500,429500,429500,429500,429000,735
|
|
20240327,104500,54946118500,429500,429500,429500,429000,513
|
|
20240327,104400,54725931500,429000,429500,429500,429000,308
|
|
20240327,104300,54593759500,429500,429000,429500,429000,489
|
|
20240327,104200,54383795000,429000,429000,429500,429000,342
|
|
20240327,104100,54237054500,429000,429000,429500,429000,535
|
|
20240327,104000,54007512000,429000,429500,429500,429000,312
|
|
20240327,103900,53873586000,429000,429000,429500,429000,222
|
|
20240327,103800,53778332000,429500,429000,429500,429000,604
|
|
20240327,103700,53519139000,429500,429500,429500,429000,1930
|
|
20240327,103600,52690228000,429500,429500,430000,429500,1251
|
|
20240327,103500,52152907000,430000,430000,430000,429500,285
|
|
20240327,103400,52030474500,430000,429500,430000,429500,265
|
|
20240327,103300,51916628500,430000,430500,430500,429500,1790
|
|
20240327,103200,51147018500,430000,430000,430500,430000,361
|
|
20240327,103100,50991756000,430000,430000,430500,430000,835
|
|
20240327,103000,50632694500,430000,430500,430500,430000,423
|
|
20240327,102900,50450752000,430000,430000,430500,430000,786
|
|
20240327,102800,50112666000,430500,430000,430500,430000,432
|
|
20240327,102700,49926822000,430000,430000,430500,430000,350
|
|
20240327,102600,49776302000,430000,430500,430500,430000,303
|
|
20240327,102500,49645909000,430000,430500,430500,430000,655
|
|
20240327,102400,49364250000,430500,430500,431000,430000,1883
|
|
20240327,102300,48553651000,430500,430500,431000,430500,464
|
|
20240327,102200,48353826000,430500,430500,431000,430500,322
|
|
20240327,102100,48215188500,430500,431000,431000,430500,412
|
|
20240327,102000,48037694000,431000,430500,431000,430500,395
|
|
20240327,101900,47867609000,431000,430500,431000,430500,442
|
|
20240327,101800,47677287500,430500,431000,431000,430500,253
|
|
20240327,101700,47568276000,430500,431000,431000,430500,546
|
|
20240327,101600,47333057500,430500,431000,431000,430500,199
|
|
20240327,101500,47247354000,431000,431000,431000,430500,130
|
|
20240327,101400,47191350000,430500,430500,431000,430500,227
|
|
20240327,101300,47093593000,430500,431000,431000,430500,185
|
|
20240327,101200,47013915500,430500,430500,431000,430000,901
|
|
20240327,101100,46625975500,430500,429500,431000,429500,4780
|
|
20240327,101000,44570208500,429500,429000,429500,429000,485
|
|
20240327,100900,44361924000,429500,429500,429500,429000,658
|
|
20240327,100800,44079448500,429000,429500,429500,429000,657
|
|
20240327,100700,43797579000,429500,429000,429500,429000,376
|
|
20240327,100600,43636226000,429000,429500,429500,429000,440
|
|
20240327,100500,43447425500,429500,429000,429500,429000,636
|
|
20240327,100400,43174372500,429000,429500,429500,429000,428
|
|
20240327,100300,42990680500,429500,429500,429500,429000,1351
|
|
20240327,100200,42410980000,429500,429500,429500,429000,377
|
|
20240327,100100,42249128000,429000,429500,429500,429000,391
|
|
20240327,100000,42081230000,429500,429500,430000,429500,1277
|
|
20240327,095900,41532740000,430000,429500,430000,429500,221
|
|
20240327,095800,41437767000,430000,429500,430000,429500,202
|
|
20240327,095700,41350985500,429500,429500,430000,429000,2337
|
|
20240327,095600,40347227500,429000,429000,429500,429000,799
|
|
20240327,095500,40004175500,429500,429000,429500,429000,372
|
|
20240327,095400,39844473000,429500,429500,429500,429000,331
|
|
20240327,095300,39702415500,429500,429000,429500,429000,535
|
|
20240327,095200,39472860500,429500,429500,429500,429000,286
|
|
20240327,095100,39350092500,429000,429500,430000,429000,2878
|
|
20240327,095000,38113994500,429500,430000,430000,429500,389
|
|
20240327,094900,37946857000,429500,430000,430000,429500,586
|
|
20240327,094800,37695150000,429500,430000,430000,429500,498
|
|
20240327,094700,37481105500,430000,429500,430000,429500,1192
|
|
20240327,094600,36968913000,430000,429500,430000,429500,1410
|
|
20240327,094500,36362803000,430000,430000,430000,429500,355
|
|
20240327,094400,36210218000,429500,429500,430000,429500,404
|
|
20240327,094300,36036645500,429500,429000,430000,429000,1293
|
|
20240327,094200,35481362000,429000,429000,429500,429000,560
|
|
20240327,094100,35241032000,429500,429500,429500,429000,696
|
|
20240327,094000,34942193500,429500,429000,429500,429000,848
|
|
20240327,093900,34578073000,429500,429500,429500,429000,976
|
|
20240327,093800,34159029500,429500,429500,430000,429000,1220
|
|
20240327,093700,33635109500,430000,429500,430000,429000,1660
|
|
20240327,093600,32922207500,429500,429000,429500,429000,530
|
|
20240327,093500,32694772000,429000,429500,429500,429000,1082
|
|
20240327,093400,32230264000,429500,429500,430000,429000,1950
|
|
20240327,093300,31392841500,430000,429500,430000,429500,894
|
|
20240327,093200,31008789000,430000,430000,430000,429500,748
|
|
20240327,093100,30687285000,430000,430500,430500,429500,2246
|
|
20240327,093000,29721456500,430000,430000,430500,430000,1479
|
|
20240327,092900,29085320500,430000,430000,430500,430000,747
|
|
20240327,092800,28763897000,430000,430500,430500,430000,418
|
|
20240327,092700,28584114000,430000,430500,430500,430000,864
|
|
20240327,092600,28212342000,430500,431000,431000,430000,1648
|
|
20240327,092500,27502746000,431000,431000,431500,430500,1432
|
|
20240327,092400,26885484000,431000,430500,431500,430500,2972
|
|
20240327,092300,25604253000,430500,430500,431000,430500,1291
|
|
20240327,092200,25048304500,431000,430500,431000,430500,833
|
|
20240327,092100,24689567500,431000,430500,431000,430500,493
|
|
20240327,092000,24477210000,430500,431000,431000,430500,811
|
|
20240327,091900,24127841500,430500,430000,431000,430000,1737
|
|
20240327,091800,23380051500,430000,430500,430500,430000,1472
|
|
20240327,091700,22746710000,430500,430500,430500,430000,379
|
|
20240327,091600,22583642000,430500,430000,430500,430000,814
|
|
20240327,091500,22233323500,430000,430000,430500,430000,1263
|
|
20240327,091400,21689888500,430000,430500,430500,430000,1017
|
|
20240327,091300,21252327000,430500,431000,431500,430500,3141
|
|
20240327,091200,19899457500,431000,431500,432000,431000,3118
|
|
20240327,091100,18554082000,431500,432000,432000,431500,1878
|
|
20240327,091000,17742996000,432000,432000,432000,431500,1920
|
|
20240327,090900,16913736500,432000,431500,432000,431000,3758
|
|
20240327,090800,15291278000,431500,431500,432000,431000,2311
|
|
20240327,090700,14294019000,431500,431500,431500,431000,2224
|
|
20240327,090600,13334617000,431500,430500,431500,430500,2210
|
|
20240327,090500,12382136000,431000,430000,431000,430000,2116
|
|
20240327,090400,11471290000,430000,430000,430500,429500,2725
|
|
20240327,090300,10299708500,430000,430500,430500,430000,2186
|
|
20240327,090200,9359214000,430000,430000,430500,429000,2714
|
|
20240327,090100,8192737500,430000,430000,430000,428500,5343
|
|
20240327,090000,5898238000,430000,429000,430000,429000,13717
|