639 lines
36 KiB
CSV
639 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,193500,744940133700,28600,28600,28600,28600,0
|
|
20240328,193400,744940133700,28600,28600,28600,28600,0
|
|
20240328,193300,744940133700,28600,28600,28600,28600,0
|
|
20240328,193200,744940133700,28600,28600,28600,28600,0
|
|
20240328,193100,744940133700,28600,28600,28600,28600,0
|
|
20240328,193000,744940133700,28600,28600,28600,28600,0
|
|
20240328,192900,744940133700,28600,28600,28600,28600,0
|
|
20240328,192800,744940133700,28600,28600,28600,28600,0
|
|
20240328,192700,744940133700,28600,28600,28600,28600,0
|
|
20240328,192600,744940133700,28600,28600,28600,28600,0
|
|
20240328,192500,744940133700,28600,28600,28600,28600,0
|
|
20240328,192400,744940133700,28600,28600,28600,28600,0
|
|
20240328,192300,744940133700,28600,28600,28600,28600,0
|
|
20240328,192200,744940133700,28600,28600,28600,28600,0
|
|
20240328,192100,744940133700,28600,28600,28600,28600,0
|
|
20240328,192000,744940133700,28600,28600,28600,28600,0
|
|
20240328,191900,744940133700,28600,28600,28600,28600,0
|
|
20240328,191800,744940133700,28600,28600,28600,28600,0
|
|
20240328,191700,744940133700,28600,28600,28600,28600,0
|
|
20240328,191600,744940133700,28600,28600,28600,28600,0
|
|
20240328,191500,744940133700,28600,28600,28600,28600,0
|
|
20240328,191400,744940133700,28600,28600,28600,28600,0
|
|
20240328,191300,744940133700,28600,28600,28600,28600,0
|
|
20240328,191200,744940133700,28600,28600,28600,28600,0
|
|
20240328,191100,744940133700,28600,28600,28600,28600,0
|
|
20240328,191000,744940133700,28600,28600,28600,28600,0
|
|
20240328,190900,744940133700,28600,28600,28600,28600,0
|
|
20240328,190800,744940133700,28600,28600,28600,28600,0
|
|
20240328,190700,744940133700,28600,28600,28600,28600,0
|
|
20240328,190600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,190500,744940133700,28600,28600,28600,28600,0
|
|
20240328,190400,744940133700,28600,28600,28600,28600,0
|
|
20240328,190300,744940133700,28600,28600,28600,28600,0
|
|
20240328,190200,744940133700,28600,28600,28600,28600,0
|
|
20240328,190100,744940133700,28600,28600,28600,28600,0
|
|
20240328,190000,744940133700,28600,28600,28600,28600,0
|
|
20240328,185900,744940133700,28600,28600,28600,28600,0
|
|
20240328,185800,744940133700,28600,28600,28600,28600,0
|
|
20240328,185700,744940133700,28600,28600,28600,28600,0
|
|
20240328,185600,744940133700,28600,28600,28600,28600,0
|
|
20240328,185500,744940133700,28600,28600,28600,28600,0
|
|
20240328,185400,744940133700,28600,28600,28600,28600,0
|
|
20240328,185300,744940133700,28600,28600,28600,28600,0
|
|
20240328,185200,744940133700,28600,28600,28600,28600,0
|
|
20240328,185100,744940133700,28600,28600,28600,28600,0
|
|
20240328,185000,744940133700,28600,28600,28600,28600,0
|
|
20240328,184900,744940133700,28600,28600,28600,28600,0
|
|
20240328,184800,744940133700,28600,28600,28600,28600,0
|
|
20240328,184700,744940133700,28600,28600,28600,28600,0
|
|
20240328,184600,744940133700,28600,28600,28600,28600,0
|
|
20240328,184500,744940133700,28600,28600,28600,28600,0
|
|
20240328,184400,744940133700,28600,28600,28600,28600,0
|
|
20240328,184300,744940133700,28600,28600,28600,28600,0
|
|
20240328,184200,744940133700,28600,28600,28600,28600,0
|
|
20240328,184100,744940133700,28600,28600,28600,28600,0
|
|
20240328,184000,744940133700,28600,28600,28600,28600,0
|
|
20240328,183900,744940133700,28600,28600,28600,28600,0
|
|
20240328,183800,744940133700,28600,28600,28600,28600,0
|
|
20240328,183700,744940133700,28600,28600,28600,28600,0
|
|
20240328,183600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,183500,744940133700,28600,28600,28600,28600,0
|
|
20240328,183400,744940133700,28600,28600,28600,28600,0
|
|
20240328,183300,744940133700,28600,28600,28600,28600,0
|
|
20240328,183200,744940133700,28600,28600,28600,28600,0
|
|
20240328,183100,744940133700,28600,28600,28600,28600,0
|
|
20240328,183000,744940133700,28600,28600,28600,28600,0
|
|
20240328,182900,744940133700,28600,28600,28600,28600,0
|
|
20240328,182800,744940133700,28600,28600,28600,28600,0
|
|
20240328,182700,744940133700,28600,28600,28600,28600,0
|
|
20240328,182600,744940133700,28600,28600,28600,28600,0
|
|
20240328,182500,744940133700,28600,28600,28600,28600,0
|
|
20240328,182400,744940133700,28600,28600,28600,28600,0
|
|
20240328,182300,744940133700,28600,28600,28600,28600,0
|
|
20240328,182200,744940133700,28600,28600,28600,28600,0
|
|
20240328,182100,744940133700,28600,28600,28600,28600,0
|
|
20240328,182000,744940133700,28600,28600,28600,28600,0
|
|
20240328,181900,744940133700,28600,28600,28600,28600,0
|
|
20240328,181800,744940133700,28600,28600,28600,28600,0
|
|
20240328,181700,744940133700,28600,28600,28600,28600,0
|
|
20240328,181600,744940133700,28600,28600,28600,28600,0
|
|
20240328,181500,744940133700,28600,28600,28600,28600,0
|
|
20240328,181400,744940133700,28600,28600,28600,28600,0
|
|
20240328,181300,744940133700,28600,28600,28600,28600,0
|
|
20240328,181200,744940133700,28600,28600,28600,28600,0
|
|
20240328,181100,744940133700,28600,28600,28600,28600,0
|
|
20240328,181000,744940133700,28600,28600,28600,28600,0
|
|
20240328,180900,744940133700,28600,28600,28600,28600,0
|
|
20240328,180800,744940133700,28600,28600,28600,28600,0
|
|
20240328,180700,744940133700,28600,28600,28600,28600,0
|
|
20240328,180600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,180500,744940133700,28600,28600,28600,28600,0
|
|
20240328,180400,744940133700,28600,28600,28600,28600,0
|
|
20240328,180300,744940133700,28600,28600,28600,28600,0
|
|
20240328,180200,744940133700,28600,28600,28600,28600,0
|
|
20240328,180100,744940133700,28600,28600,28600,28600,0
|
|
20240328,180000,744940133700,28600,28600,28600,28600,0
|
|
20240328,175900,744940133700,28600,28600,28600,28600,0
|
|
20240328,175800,744940133700,28600,28600,28600,28600,0
|
|
20240328,175700,744940133700,28600,28600,28600,28600,0
|
|
20240328,175600,744940133700,28600,28600,28600,28600,0
|
|
20240328,175500,744940133700,28600,28600,28600,28600,0
|
|
20240328,175400,744940133700,28600,28600,28600,28600,0
|
|
20240328,175300,744940133700,28600,28600,28600,28600,0
|
|
20240328,175200,744940133700,28600,28600,28600,28600,0
|
|
20240328,175100,744940133700,28600,28600,28600,28600,0
|
|
20240328,175000,744940133700,28600,28600,28600,28600,0
|
|
20240328,174900,744940133700,28600,28600,28600,28600,0
|
|
20240328,174800,744940133700,28600,28600,28600,28600,0
|
|
20240328,174700,744940133700,28600,28600,28600,28600,0
|
|
20240328,174600,744940133700,28600,28600,28600,28600,0
|
|
20240328,174500,744940133700,28600,28600,28600,28600,0
|
|
20240328,174400,744940133700,28600,28600,28600,28600,0
|
|
20240328,174300,744940133700,28600,28600,28600,28600,0
|
|
20240328,174200,744940133700,28600,28600,28600,28600,0
|
|
20240328,174100,744940133700,28600,28600,28600,28600,0
|
|
20240328,174000,744940133700,28600,28600,28600,28600,0
|
|
20240328,173900,744940133700,28600,28600,28600,28600,0
|
|
20240328,173800,744940133700,28600,28600,28600,28600,0
|
|
20240328,173700,744940133700,28600,28600,28600,28600,0
|
|
20240328,173600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,173500,744940133700,28600,28600,28600,28600,0
|
|
20240328,173400,744940133700,28600,28600,28600,28600,0
|
|
20240328,173300,744940133700,28600,28600,28600,28600,0
|
|
20240328,173200,744940133700,28600,28600,28600,28600,0
|
|
20240328,173100,744940133700,28600,28600,28600,28600,0
|
|
20240328,173000,744940133700,28600,28600,28600,28600,0
|
|
20240328,172900,744940133700,28600,28600,28600,28600,0
|
|
20240328,172800,744940133700,28600,28600,28600,28600,0
|
|
20240328,172700,744940133700,28600,28600,28600,28600,0
|
|
20240328,172600,744940133700,28600,28600,28600,28600,0
|
|
20240328,172500,744940133700,28600,28600,28600,28600,0
|
|
20240328,172400,744940133700,28600,28600,28600,28600,0
|
|
20240328,172300,744940133700,28600,28600,28600,28600,0
|
|
20240328,172200,744940133700,28600,28600,28600,28600,0
|
|
20240328,172100,744940133700,28600,28600,28600,28600,0
|
|
20240328,172000,744940133700,28600,28600,28600,28600,0
|
|
20240328,171900,744940133700,28600,28600,28600,28600,0
|
|
20240328,171800,744940133700,28600,28600,28600,28600,0
|
|
20240328,171700,744940133700,28600,28600,28600,28600,0
|
|
20240328,171600,744940133700,28600,28600,28600,28600,0
|
|
20240328,171500,744940133700,28600,28600,28600,28600,0
|
|
20240328,171400,744940133700,28600,28600,28600,28600,0
|
|
20240328,171300,744940133700,28600,28600,28600,28600,0
|
|
20240328,171200,744940133700,28600,28600,28600,28600,0
|
|
20240328,171100,744940133700,28600,28600,28600,28600,0
|
|
20240328,171000,744940133700,28600,28600,28600,28600,0
|
|
20240328,170900,744940133700,28600,28600,28600,28600,0
|
|
20240328,170800,744940133700,28600,28600,28600,28600,0
|
|
20240328,170700,744940133700,28600,28600,28600,28600,0
|
|
20240328,170600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,170500,744940133700,28600,28600,28600,28600,0
|
|
20240328,170400,744940133700,28600,28600,28600,28600,0
|
|
20240328,170300,744940133700,28600,28600,28600,28600,0
|
|
20240328,170200,744940133700,28600,28600,28600,28600,0
|
|
20240328,170100,744940133700,28600,28600,28600,28600,0
|
|
20240328,170000,744940133700,28600,28600,28600,28600,0
|
|
20240328,165900,744940133700,28600,28600,28600,28600,0
|
|
20240328,165800,744940133700,28600,28600,28600,28600,0
|
|
20240328,165700,744940133700,28600,28600,28600,28600,0
|
|
20240328,165600,744940133700,28600,28600,28600,28600,0
|
|
20240328,165500,744940133700,28600,28600,28600,28600,0
|
|
20240328,165400,744940133700,28600,28600,28600,28600,0
|
|
20240328,165300,744940133700,28600,28600,28600,28600,0
|
|
20240328,165200,744940133700,28600,28600,28600,28600,0
|
|
20240328,165100,744940133700,28600,28600,28600,28600,0
|
|
20240328,165000,744940133700,28600,28600,28600,28600,0
|
|
20240328,164900,744940133700,28600,28600,28600,28600,0
|
|
20240328,164800,744940133700,28600,28600,28600,28600,0
|
|
20240328,164700,744940133700,28600,28600,28600,28600,0
|
|
20240328,164600,744940133700,28600,28600,28600,28600,0
|
|
20240328,164500,744940133700,28600,28600,28600,28600,0
|
|
20240328,164400,744940133700,28600,28600,28600,28600,0
|
|
20240328,164300,744940133700,28600,28600,28600,28600,0
|
|
20240328,164200,744940133700,28600,28600,28600,28600,0
|
|
20240328,164100,744940133700,28600,28600,28600,28600,0
|
|
20240328,164000,744940133700,28600,28600,28600,28600,0
|
|
20240328,163900,744940133700,28600,28600,28600,28600,0
|
|
20240328,163800,744940133700,28600,28600,28600,28600,0
|
|
20240328,163700,744940133700,28600,28600,28600,28600,0
|
|
20240328,163600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,163500,744940133700,28600,28600,28600,28600,0
|
|
20240328,163400,744940133700,28600,28600,28600,28600,0
|
|
20240328,163300,744940133700,28600,28600,28600,28600,0
|
|
20240328,163200,744940133700,28600,28600,28600,28600,0
|
|
20240328,163100,744940133700,28600,28600,28600,28600,0
|
|
20240328,163000,744940133700,28600,28600,28600,28600,0
|
|
20240328,162900,744940133700,28600,28600,28600,28600,0
|
|
20240328,162800,744940133700,28600,28600,28600,28600,0
|
|
20240328,162700,744940133700,28600,28600,28600,28600,0
|
|
20240328,162600,744940133700,28600,28600,28600,28600,0
|
|
20240328,162500,744940133700,28600,28600,28600,28600,0
|
|
20240328,162400,744940133700,28600,28600,28600,28600,0
|
|
20240328,162300,744940133700,28600,28600,28600,28600,0
|
|
20240328,162200,744940133700,28600,28600,28600,28600,0
|
|
20240328,162100,744940133700,28600,28600,28600,28600,0
|
|
20240328,162000,744940133700,28600,28600,28600,28600,0
|
|
20240328,161900,744940133700,28600,28600,28600,28600,0
|
|
20240328,161800,744940133700,28600,28600,28600,28600,0
|
|
20240328,161700,744940133700,28600,28600,28600,28600,0
|
|
20240328,161600,744940133700,28600,28600,28600,28600,0
|
|
20240328,161500,744940133700,28600,28600,28600,28600,0
|
|
20240328,161400,744940133700,28600,28600,28600,28600,0
|
|
20240328,161300,744940133700,28600,28600,28600,28600,0
|
|
20240328,161200,744940133700,28600,28600,28600,28600,0
|
|
20240328,161100,744940133700,28600,28600,28600,28600,0
|
|
20240328,161000,744940133700,28600,28600,28600,28600,0
|
|
20240328,160900,744940133700,28600,28600,28600,28600,0
|
|
20240328,160800,744940133700,28600,28600,28600,28600,0
|
|
20240328,160700,744940133700,28600,28600,28600,28600,0
|
|
20240328,160600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,160500,744940133700,28600,28600,28600,28600,0
|
|
20240328,160400,744940133700,28600,28600,28600,28600,0
|
|
20240328,160300,744940133700,28600,28600,28600,28600,0
|
|
20240328,160200,744940133700,28600,28600,28600,28600,0
|
|
20240328,160100,744940133700,28600,28600,28600,28600,0
|
|
20240328,160000,744940133700,28600,28600,28600,28600,0
|
|
20240328,155900,744940133700,28600,28600,28600,28600,0
|
|
20240328,155800,744940133700,28600,28600,28600,28600,0
|
|
20240328,155700,744940133700,28600,28600,28600,28600,0
|
|
20240328,155600,744940133700,28600,28600,28600,28600,0
|
|
20240328,155500,744940133700,28600,28600,28600,28600,0
|
|
20240328,155400,744940133700,28600,28600,28600,28600,0
|
|
20240328,155300,744940133700,28600,28600,28600,28600,0
|
|
20240328,155200,744940133700,28600,28600,28600,28600,0
|
|
20240328,155100,744940133700,28600,28600,28600,28600,0
|
|
20240328,155000,744940133700,28600,28600,28600,28600,0
|
|
20240328,154900,744940133700,28600,28600,28600,28600,0
|
|
20240328,154800,744940133700,28600,28600,28600,28600,0
|
|
20240328,154700,744940133700,28600,28600,28600,28600,0
|
|
20240328,154600,744940133700,28600,28600,28600,28600,0
|
|
20240328,154500,744940133700,28600,28600,28600,28600,0
|
|
20240328,154400,744940133700,28600,28600,28600,28600,0
|
|
20240328,154300,744940133700,28600,28600,28600,28600,0
|
|
20240328,154200,744940133700,28600,28600,28600,28600,0
|
|
20240328,154100,744940133700,28600,28600,28600,28600,0
|
|
20240328,154000,744940133700,28600,28600,28600,28600,0
|
|
20240328,153900,744940133700,28600,28600,28600,28600,0
|
|
20240328,153800,744940133700,28600,28600,28600,28600,0
|
|
20240328,153700,744940133700,28600,28600,28600,28600,0
|
|
20240328,153600,744940133700,28600,28600,28600,28600,349213
|
|
20240328,153500,744940133700,28600,28600,28600,28600,0
|
|
20240328,153400,744940133700,28600,28600,28600,28600,0
|
|
20240328,153300,744940133700,28600,28600,28600,28600,0
|
|
20240328,153200,744940133700,28600,28600,28600,28600,0
|
|
20240328,153100,744940133700,28600,28600,28600,28600,0
|
|
20240328,153000,744940133700,28600,28600,28600,28600,349213
|
|
20240328,152900,734952641900,28450,28450,28450,28450,0
|
|
20240328,152800,734952641900,28450,28450,28450,28450,0
|
|
20240328,152700,734952641900,28450,28450,28450,28450,0
|
|
20240328,152600,734952641900,28450,28450,28450,28450,0
|
|
20240328,152500,734952641900,28450,28450,28450,28450,0
|
|
20240328,152400,734952641900,28450,28450,28450,28450,0
|
|
20240328,152300,734952641900,28450,28450,28450,28450,0
|
|
20240328,152200,734952641900,28450,28450,28450,28450,0
|
|
20240328,152100,734952641900,28450,28450,28450,28450,0
|
|
20240328,152000,734952641900,28450,28450,28450,28450,0
|
|
20240328,151900,734952641900,28450,28550,28600,28400,205173
|
|
20240328,151800,729105609050,28500,28350,28550,28350,185745
|
|
20240328,151700,723812162800,28450,28300,28450,28250,120577
|
|
20240328,151600,720393128650,28300,28250,28350,28250,41668
|
|
20240328,151500,719214059500,28250,28300,28350,28200,35659
|
|
20240328,151400,718206056100,28350,28400,28400,28300,30374
|
|
20240328,151300,717344908550,28350,28250,28400,28250,53183
|
|
20240328,151200,715838004100,28300,28200,28300,28050,77458
|
|
20240328,151100,713657183150,28150,28200,28250,28100,49790
|
|
20240328,151000,712255316350,28200,28150,28250,28150,46542
|
|
20240328,150900,710942940800,28150,28200,28250,28150,32539
|
|
20240328,150800,710024958750,28250,28250,28300,28200,30938
|
|
20240328,150700,709150960650,28300,28250,28300,28200,29631
|
|
20240328,150600,708313807650,28250,28200,28300,28200,20031
|
|
20240328,150500,707747849500,28200,28350,28450,28200,66003
|
|
20240328,150400,705877689100,28400,28350,28400,28350,14039
|
|
20240328,150300,705479367200,28400,28350,28400,28300,19963
|
|
20240328,150200,704913204950,28300,28300,28350,28200,44265
|
|
20240328,150100,703662076200,28300,28350,28350,28250,27291
|
|
20240328,150000,702889962750,28300,28450,28500,28250,58603
|
|
20240328,145900,701227237650,28500,28500,28550,28450,56724
|
|
20240328,145800,699610199850,28550,28450,28600,28400,77847
|
|
20240328,145700,697391184050,28550,28450,28550,28350,151320
|
|
20240328,145600,693081805950,28400,27950,28450,27950,139537
|
|
20240328,145500,689136664400,27950,28100,28150,27950,27889
|
|
20240328,145400,688355053700,28100,28200,28200,28050,37495
|
|
20240328,145300,687299393550,28150,28200,28250,28150,14672
|
|
20240328,145200,686885825650,28250,28200,28250,28100,38168
|
|
20240328,145100,685809723750,28150,28100,28200,28000,39659
|
|
20240328,145000,684696831250,28100,28050,28100,28000,13327
|
|
20240328,144900,684322810300,28050,27900,28100,27900,23141
|
|
20240328,144800,683674807250,27950,28000,28050,27900,29869
|
|
20240328,144700,682839610200,27950,28200,28250,27950,64190
|
|
20240328,144600,681034943900,28200,28150,28200,28100,27105
|
|
20240328,144500,680271777900,28100,28050,28150,27950,81947
|
|
20240328,144400,677969697000,28000,27850,28050,27850,70587
|
|
20240328,144300,675997879950,27850,28000,28000,27850,94155
|
|
20240328,144200,673371453000,27950,28100,28150,27950,76958
|
|
20240328,144100,671216354300,28100,28050,28150,27950,143339
|
|
20240328,144000,667203201800,28050,28250,28250,28050,89070
|
|
20240328,143900,664697865250,28200,28300,28350,28200,29781
|
|
20240328,143800,663856179500,28300,28400,28400,28300,23245
|
|
20240328,143700,663196910450,28400,28350,28400,28300,21299
|
|
20240328,143600,662593012200,28400,28400,28450,28350,32120
|
|
20240328,143500,661680592050,28450,28150,28450,28150,77862
|
|
20240328,143400,659472886800,28150,28200,28250,28100,65648
|
|
20240328,143300,657624407350,28200,28300,28300,28200,25271
|
|
20240328,143200,656910607900,28300,28200,28300,28200,22735
|
|
20240328,143100,656268400950,28200,28350,28400,28200,40228
|
|
20240328,143000,655131472850,28350,28450,28450,28350,32305
|
|
20240328,142900,654213779100,28450,28450,28450,28350,61579
|
|
20240328,142800,652464187300,28450,28250,28450,28200,98371
|
|
20240328,142700,649673810600,28250,28100,28300,28100,61862
|
|
20240328,142600,647929317350,28100,28050,28150,27950,135829
|
|
20240328,142500,644120950150,28050,28350,28400,28050,154352
|
|
20240328,142400,639771840550,28300,28150,28350,28150,35849
|
|
20240328,142300,638758091800,28200,28250,28300,28200,50592
|
|
20240328,142200,637330181400,28250,28350,28350,28150,60105
|
|
20240328,142100,635633125100,28350,28250,28400,28200,58766
|
|
20240328,142000,633970313450,28200,28350,28350,28150,57782
|
|
20240328,141900,632339025300,28300,28150,28350,28100,102015
|
|
20240328,141800,629456433700,28150,28400,28400,28150,141210
|
|
20240328,141700,625471171850,28400,28400,28450,28300,110296
|
|
20240328,141600,622343814200,28450,28650,28750,28400,115107
|
|
20240328,141500,619054593900,28650,28350,28650,28300,124847
|
|
20240328,141400,615493262000,28350,28550,28600,28350,128180
|
|
20240328,141300,611849728700,28550,28550,28600,28500,52920
|
|
20240328,141200,610339533100,28500,28700,28700,28400,125320
|
|
20240328,141100,606763352500,28700,28550,28700,28400,178519
|
|
20240328,141000,601669348300,28550,28900,29000,28550,237249
|
|
20240328,140900,594843812500,28900,28850,28950,28800,74282
|
|
20240328,140800,592698260500,28800,28750,28950,28700,222755
|
|
20240328,140700,586267674550,28750,28800,28850,28600,127060
|
|
20240328,140600,582615087500,28800,28700,28850,28600,233105
|
|
20240328,140500,575912498400,28700,28550,28700,28500,130168
|
|
20240328,140400,572190941200,28500,28700,28700,28350,209441
|
|
20240328,140300,566224469200,28650,28750,28800,28500,177226
|
|
20240328,140200,561150350350,28750,28400,28750,28250,400089
|
|
20240328,140100,549726662300,28350,28300,28400,28150,333846
|
|
20240328,140000,540288486300,28300,28300,28300,28300,0
|
|
20240328,135900,540288486300,28300,28300,28350,28250,108054
|
|
20240328,135800,537228157300,28300,28000,28300,27950,381334
|
|
20240328,135700,526502013200,28000,27850,28000,27800,275054
|
|
20240328,135600,518821534850,27850,27650,27850,27600,212724
|
|
20240328,135500,512920402850,27650,27600,27650,27400,137187
|
|
20240328,135400,509144469750,27600,27500,27650,27450,316619
|
|
20240328,135300,500424306550,27500,27200,27500,27150,332847
|
|
20240328,135200,491309530350,27200,27200,27200,27100,18795
|
|
20240328,135100,490798986000,27200,27050,27200,27000,63331
|
|
20240328,135000,489081371600,27000,27100,27150,27000,30269
|
|
20240328,134900,488262215850,27100,27100,27150,27100,16678
|
|
20240328,134800,487810037000,27150,27100,27150,27050,17827
|
|
20240328,134700,487326445450,27100,27100,27200,27050,26309
|
|
20240328,134600,486612994100,27100,27150,27250,27050,38226
|
|
20240328,134500,485575441300,27200,27150,27250,27150,20445
|
|
20240328,134400,485019404000,27200,27150,27200,27100,23953
|
|
20240328,134300,484368756500,27150,27300,27300,27050,115217
|
|
20240328,134200,481229235600,27300,27200,27300,27150,59826
|
|
20240328,134100,479600264900,27250,27300,27300,27200,70922
|
|
20240328,134000,477667236800,27250,27000,27300,26950,171750
|
|
20240328,133900,473003139100,27050,27000,27050,26950,8213
|
|
20240328,133800,472781289850,27000,27050,27050,26950,26155
|
|
20240328,133700,472075290850,27050,27100,27100,27000,22515
|
|
20240328,133600,471466424750,27050,27150,27150,27000,46367
|
|
20240328,133500,470210396900,27150,26850,27150,26750,104991
|
|
20240328,133400,467377325650,26850,26900,27000,26800,64586
|
|
20240328,133300,465638937350,26900,26850,26900,26850,11771
|
|
20240328,133200,465322642500,26850,26850,26900,26800,21558
|
|
20240328,133100,464743769500,26850,26700,26850,26700,21058
|
|
20240328,133000,464179997400,26700,26700,26750,26650,16930
|
|
20240328,132900,463728337900,26650,26650,26700,26550,65739
|
|
20240328,132800,461977930600,26650,26700,26750,26650,32391
|
|
20240328,132700,461113291700,26700,26750,26750,26700,22587
|
|
20240328,132600,460509875450,26750,26750,26800,26700,28112
|
|
20240328,132500,459758286500,26800,26800,26850,26700,40765
|
|
20240328,132400,458667163550,26750,26800,26850,26750,20142
|
|
20240328,132300,458127318150,26800,26800,26850,26800,13057
|
|
20240328,132200,457777209350,26850,26850,26900,26800,18642
|
|
20240328,132100,457276733000,26900,26950,26950,26850,10380
|
|
20240328,132000,456997628050,26900,26850,26950,26850,17548
|
|
20240328,131900,456525764000,26850,27000,27050,26850,26852
|
|
20240328,131800,455802248550,27050,26900,27100,26850,69301
|
|
20240328,131700,453929255100,26900,26900,26900,26850,12166
|
|
20240328,131600,453602053350,26900,26850,26900,26800,11352
|
|
20240328,131500,453297204650,26850,26800,26850,26750,15678
|
|
20240328,131400,452876877050,26800,26750,26850,26750,28889
|
|
20240328,131300,452102993550,26750,26850,26850,26750,48072
|
|
20240328,131200,450815067350,26850,26950,26950,26800,42762
|
|
20240328,131100,449666436500,26950,26900,26950,26850,24492
|
|
20240328,131000,449007641450,26900,26850,26900,26850,11781
|
|
20240328,130900,448691186350,26850,26950,27000,26850,30795
|
|
20240328,130800,447862574200,26950,26950,27000,26900,22152
|
|
20240328,130700,447266163000,26900,27150,27200,26900,59902
|
|
20240328,130600,445648837400,27150,27050,27200,27000,50094
|
|
20240328,130500,444289948950,27050,27000,27050,26950,15614
|
|
20240328,130400,443868499600,27000,27050,27050,26900,34743
|
|
20240328,130300,442931311400,27050,26900,27050,26850,36900
|
|
20240328,130200,441937590950,26850,26950,27000,26850,43631
|
|
20240328,130100,440764085050,26950,27050,27100,26900,44959
|
|
20240328,130000,439550608450,27050,27300,27350,27050,98730
|
|
20240328,125900,436864338000,27300,27150,27300,27150,118133
|
|
20240328,125800,433646488750,27150,27000,27200,27000,97147
|
|
20240328,125700,431012998250,27000,26850,27000,26800,57972
|
|
20240328,125600,429452229450,26850,26750,26850,26650,44673
|
|
20240328,125500,428257638700,26750,26700,26800,26600,75928
|
|
20240328,125400,426232869750,26750,26800,26800,26700,39419
|
|
20240328,125300,425178885350,26800,26850,26900,26750,37013
|
|
20240328,125200,424187042750,26850,26900,26950,26800,32427
|
|
20240328,125100,423316037050,26900,26950,26950,26850,31372
|
|
20240328,125000,422472292350,26950,26900,26950,26850,26022
|
|
20240328,124900,421772628600,26850,27000,27050,26850,44738
|
|
20240328,124800,420565021750,27050,27000,27050,26850,51790
|
|
20240328,124700,419170240550,26950,27050,27100,26950,64993
|
|
20240328,124600,417413329900,27050,27150,27150,27000,71600
|
|
20240328,124500,415474546850,27100,27300,27350,27100,167444
|
|
20240328,124400,410914356250,27300,27150,27300,27000,264766
|
|
20240328,124300,403715752650,27150,27050,27150,27000,69099
|
|
20240328,124200,401844083550,27000,27000,27050,26950,47673
|
|
20240328,124100,400556877400,27000,26950,27000,26900,37595
|
|
20240328,124000,399543285150,26900,26850,26950,26800,37984
|
|
20240328,123900,398521968750,26850,26800,26850,26750,21049
|
|
20240328,123800,397957475850,26800,26750,26800,26700,14325
|
|
20240328,123700,397574043800,26750,26650,26800,26650,17866
|
|
20240328,123600,397096545450,26700,26800,26800,26650,32592
|
|
20240328,123500,396225682000,26800,26750,26900,26750,28977
|
|
20240328,123400,395448246050,26800,26750,26800,26700,26085
|
|
20240328,123300,394750976600,26750,26750,26800,26700,43013
|
|
20240328,123200,393600352750,26750,26900,26950,26750,48666
|
|
20240328,123100,392291732600,26950,26850,26950,26800,36044
|
|
20240328,123000,391323563400,26850,26800,26900,26750,45948
|
|
20240328,122900,390090095550,26750,27000,27000,26750,109555
|
|
20240328,122800,387145384800,27000,27200,27200,26950,108405
|
|
20240328,122700,384210457600,27200,26900,27200,26850,321786
|
|
20240328,122600,375505488350,26850,26850,26900,26800,26390
|
|
20240328,122500,374796449400,26850,26750,26850,26700,28360
|
|
20240328,122400,374036929350,26700,26650,26750,26650,27806
|
|
20240328,122300,373294495250,26700,26750,26800,26650,45094
|
|
20240328,122200,372089855850,26750,26850,26900,26750,53082
|
|
20240328,122100,370667359400,26900,26950,26950,26800,44479
|
|
20240328,122000,369471302550,26950,26850,26950,26800,50958
|
|
20240328,121900,368102227700,26850,26900,26950,26800,64398
|
|
20240328,121800,366370588100,26900,26950,26950,26800,55349
|
|
20240328,121700,364882018850,26950,26700,27000,26650,209371
|
|
20240328,121600,359251227150,26700,26700,26750,26650,37364
|
|
20240328,121500,358253580150,26700,26700,26750,26650,30650
|
|
20240328,121400,357434796150,26700,26700,26800,26650,72315
|
|
20240328,121300,355501140950,26700,26550,26700,26500,48472
|
|
20240328,121200,354210562900,26500,26400,26600,26350,21933
|
|
20240328,121100,353630193300,26400,26450,26500,26400,12790
|
|
20240328,121000,353292205950,26450,26450,26500,26400,8856
|
|
20240328,120900,353057883050,26450,26450,26550,26400,20054
|
|
20240328,120800,352527173850,26450,26600,26650,26450,45636
|
|
20240328,120700,351315377550,26650,26600,26650,26600,13164
|
|
20240328,120600,350964791850,26650,26650,26700,26600,56458
|
|
20240328,120500,349458529200,26650,26600,26650,26550,30114
|
|
20240328,120400,348656766050,26600,26500,26650,26500,34724
|
|
20240328,120300,347734238100,26550,26550,26600,26500,19257
|
|
20240328,120200,347222969250,26550,26550,26600,26500,16156
|
|
20240328,120100,346793906150,26550,26600,26650,26550,46890
|
|
20240328,120000,345547081650,26600,26550,26650,26550,28548
|
|
20240328,115900,344787456500,26650,26500,26650,26500,35719
|
|
20240328,115800,343838950000,26550,26600,26600,26500,33537
|
|
20240328,115700,342949029550,26600,26450,26600,26400,72318
|
|
20240328,115600,341030616500,26450,26350,26500,26350,49783
|
|
20240328,115500,339714549050,26350,26400,26400,26250,19035
|
|
20240328,115400,339213100900,26400,26350,26400,26350,13546
|
|
20240328,115300,338855817550,26350,26450,26450,26350,30876
|
|
20240328,115200,338040460150,26450,26250,26500,26200,77793
|
|
20240328,115100,335987731600,26200,26250,26300,26200,7534
|
|
20240328,115000,335790027500,26250,26200,26300,26150,14451
|
|
20240328,114900,335411023600,26200,26200,26250,26200,11189
|
|
20240328,114800,335117755600,26250,26350,26350,26200,18424
|
|
20240328,114700,334633038700,26350,26250,26400,26250,49830
|
|
20240328,114600,333322245700,26300,26300,26350,26200,26726
|
|
20240328,114500,332619376900,26350,26300,26350,26250,36349
|
|
20240328,114400,331662965350,26300,26150,26350,26100,81842
|
|
20240328,114300,329513016100,26100,26150,26150,26100,8416
|
|
20240328,114200,329293255800,26100,26100,26150,26050,13439
|
|
20240328,114100,328942619050,26100,26150,26200,26050,16768
|
|
20240328,114000,328504508300,26150,26050,26150,26000,9679
|
|
20240328,113900,328252197750,26000,26100,26100,25950,15188
|
|
20240328,113800,327857205650,26050,25950,26100,25950,19691
|
|
20240328,113700,327344591850,25950,25950,26000,25900,13169
|
|
20240328,113600,327002793200,25950,26050,26050,25900,17218
|
|
20240328,113500,326555657700,26000,26000,26050,25950,16009
|
|
20240328,113400,326139485050,26000,26000,26100,25950,9924
|
|
20240328,113300,325881263300,26050,26050,26100,25950,20587
|
|
20240328,113200,325345366250,26050,26150,26150,26000,13783
|
|
20240328,113100,324986285150,26050,26100,26200,26050,24354
|
|
20240328,113000,324349638050,26050,26250,26250,26050,34478
|
|
20240328,112900,323448135000,26200,26200,26300,26150,60159
|
|
20240328,112800,321869971950,26150,26150,26200,26100,51658
|
|
20240328,112700,320518400350,26100,25950,26150,25900,55928
|
|
20240328,112600,319061920450,26000,25950,26000,25900,13309
|
|
20240328,112500,318716742500,25950,25800,25950,25800,22684
|
|
20240328,112400,318129717800,25750,25850,25900,25750,28765
|
|
20240328,112300,317387168800,25800,25950,25950,25800,20957
|
|
20240328,112200,316844984300,25900,25900,26000,25850,45023
|
|
20240328,112100,315677149200,25900,25850,25900,25750,33333
|
|
20240328,112000,314815527150,25850,25850,25850,25700,58646
|
|
20240328,111900,313304540850,25850,25750,25900,25750,50118
|
|
20240328,111800,312010238050,25750,25900,25950,25700,91556
|
|
20240328,111700,309647896900,25900,25950,26000,25800,130155
|
|
20240328,111600,306279097000,25950,26000,26100,25950,107425
|
|
20240328,111500,303486727750,26000,26150,26150,26000,37004
|
|
20240328,111400,302522252250,26150,26000,26150,26000,58325
|
|
20240328,111300,301002090800,26000,26100,26150,26000,114999
|
|
20240328,111200,298004345100,26100,26300,26300,26100,71630
|
|
20240328,111100,296127716900,26250,26250,26300,26200,23870
|
|
20240328,111000,295501312400,26250,26350,26350,26250,25875
|
|
20240328,110900,294821110700,26300,26250,26350,26200,25619
|
|
20240328,110800,294148870750,26200,26350,26400,26200,47381
|
|
20240328,110700,292902602050,26400,26350,26400,26300,18605
|
|
20240328,110600,292412087650,26350,26400,26500,26300,38488
|
|
20240328,110500,291396903150,26400,26550,26600,26400,30810
|
|
20240328,110400,290580019050,26550,26550,26600,26500,39398
|
|
20240328,110300,289533580600,26550,26500,26650,26400,52250
|
|
20240328,110200,288145932850,26450,26350,26600,26300,66200
|
|
20240328,110100,286391588300,26350,26300,26400,26250,22949
|
|
20240328,110000,285787262650,26300,26250,26350,26250,33866
|
|
20240328,105900,284897076750,26300,26350,26400,26250,26097
|
|
20240328,105800,284210238800,26350,26450,26450,26300,20653
|
|
20240328,105700,283665205150,26450,26300,26500,26250,68746
|
|
20240328,105600,281848195250,26300,26350,26350,26250,26475
|
|
20240328,105500,281152089650,26350,26200,26400,26200,33822
|
|
20240328,105400,280263166200,26250,26300,26350,26200,57617
|
|
20240328,105300,278751259500,26300,26500,26500,26300,40201
|
|
20240328,105200,277690827400,26500,26400,26500,26350,33709
|
|
20240328,105100,276800607700,26400,26350,26400,26250,81016
|
|
20240328,105000,274669269950,26350,26500,26600,26350,67607
|
|
20240328,104900,272881419600,26500,26650,26650,26500,50586
|
|
20240328,104800,271536158450,26600,26450,26650,26400,70293
|
|
20240328,104700,269674422000,26450,26550,26600,26450,113278
|
|
20240328,104600,266672072300,26550,26750,26800,26550,103588
|
|
20240328,104500,263909037000,26750,26800,26900,26750,61114
|
|
20240328,104400,262270757550,26800,26700,26900,26700,83257
|
|
20240328,104300,260037334550,26750,26700,26750,26650,49868
|
|
20240328,104200,258705471250,26700,26750,26850,26650,108543
|
|
20240328,104100,255800685950,26750,26950,27000,26650,172608
|
|
20240328,104000,251177754850,26950,27050,27200,26850,306506
|
|
20240328,103900,242885921800,27100,26550,27200,26550,629869
|
|
20240328,103800,225911925700,26600,26650,26700,26550,54144
|
|
20240328,103700,224470596250,26650,26750,26800,26600,72019
|
|
20240328,103600,222548567800,26700,26650,26800,26600,134934
|
|
20240328,103500,218940709650,26650,26400,26700,26350,84900
|
|
20240328,103400,216688451000,26400,26350,26400,26250,82326
|
|
20240328,103300,214522146050,26350,26550,26650,26300,144347
|
|
20240328,103200,210700119850,26550,26850,26850,26500,215831
|
|
20240328,103100,204934081050,26850,26650,26900,26600,254393
|
|
20240328,103000,198128545550,26600,26600,26650,26550,95786
|
|
20240328,102900,195580247350,26650,26500,26700,26450,136744
|
|
20240328,102800,191943582800,26450,26650,26650,26450,121795
|
|
20240328,102700,188710908950,26600,26250,26700,26200,228343
|
|
20240328,102600,182646887800,26250,26100,26300,26100,76512
|
|
20240328,102500,180640464550,26100,26450,26450,26100,117917
|
|
20240328,102400,177549160250,26450,26350,26450,26300,62587
|
|
20240328,102300,175897112050,26400,26500,26550,26350,113902
|
|
20240328,102200,172884629150,26550,26150,26550,26100,180548
|
|
20240328,102100,168122417300,26150,26200,26250,26100,84155
|
|
20240328,102000,165920468150,26200,26350,26400,26000,174213
|
|
20240328,101900,161366334900,26400,26050,26400,26000,232592
|
|
20240328,101800,155264880200,26100,26350,26400,26050,207862
|
|
20240328,101700,149823706800,26400,26550,26600,26300,153061
|
|
20240328,101600,145778307800,26600,26500,26850,26400,273498
|
|
20240328,101500,138486576400,26500,26800,26800,26500,191399
|
|
20240328,101400,133377865100,26800,26950,26950,26550,334439
|
|
20240328,101300,124408706200,26900,26650,27000,26250,483091
|
|
20240328,101200,111527484700,26700,26000,26700,26000,459685
|
|
20240328,101100,99384247450,26050,26000,26050,25850,238027
|
|
20240328,101000,93203843350,25900,25850,26100,25600,490066
|
|
20240328,100900,80513723600,25900,25800,25900,25700,311973
|
|
20240328,100800,72467345300,25800,25800,25800,25800,0
|
|
20240328,100700,72467345300,25800,25400,25800,25300,394691
|
|
20240328,100600,62379152800,25450,25250,25450,25100,336390
|
|
20240328,100500,53867945950,25250,24900,25250,24600,254765
|
|
20240328,100400,47512568950,24900,25000,25100,24700,234639
|
|
20240328,100300,41665668700,25050,24450,25150,24400,344673
|
|
20240328,100200,33147111600,24500,24250,24650,24150,202264
|
|
20240328,100100,28208915650,24300,24000,24450,24000,195037
|
|
20240328,100000,23469694050,24050,23950,24150,23850,120507
|
|
20240328,095900,20575311850,23950,23800,23950,23750,66158
|
|
20240328,095800,18995391600,23850,23450,23900,23450,124349
|
|
20240328,095700,16054737000,23450,23400,23450,23350,5499
|
|
20240328,095600,15925984900,23350,23300,23450,23300,14503
|
|
20240328,095500,15587187100,23300,23350,23350,23300,2399
|
|
20240328,095400,15531245000,23350,23300,23350,23250,4823
|
|
20240328,095300,15418886450,23250,23250,23300,23200,15654
|
|
20240328,095200,15055491450,23200,23250,23250,23150,2098
|
|
20240328,095100,15006802100,23250,23150,23250,23100,17864
|
|
20240328,095000,14593093600,23150,23200,23200,23100,3934
|
|
20240328,094900,14502034400,23150,23150,23200,23150,3419
|
|
20240328,094800,14422866900,23150,23200,23200,23150,1321
|
|
20240328,094700,14392269150,23200,23150,23200,23150,964
|
|
20240328,094600,14369932750,23200,23250,23250,23150,1283
|
|
20240328,094500,14340158150,23250,23250,23300,23200,1463
|
|
20240328,094400,14306145100,23250,23250,23300,23250,2749
|
|
20240328,094300,14242225900,23200,23100,23250,23100,7666
|
|
20240328,094200,14064602300,23100,23100,23150,23100,3776
|
|
20240328,094100,13977286500,23100,23100,23100,23100,5871
|
|
20240328,094000,13841666400,23100,23100,23150,23050,8983
|
|
20240328,093900,13634164350,23100,23100,23200,23100,5044
|
|
20240328,093800,13517603850,23100,23100,23200,23100,9297
|
|
20240328,093700,13302756650,23100,23150,23200,23100,15295
|
|
20240328,093600,12949247350,23150,23200,23200,23150,5744
|
|
20240328,093500,12816135200,23200,23250,23250,23200,3643
|
|
20240328,093400,12731544900,23250,23250,23250,23200,5322
|
|
20240328,093300,12607920100,23250,23100,23250,23100,10008
|
|
20240328,093200,12376101650,23150,23150,23200,23050,21428
|
|
20240328,093100,11880833400,23200,23300,23300,23150,45594
|
|
20240328,093000,10821274000,23250,23350,23350,23250,6599
|
|
20240328,092900,10667687550,23300,23350,23350,23250,4785
|
|
20240328,092800,10556163250,23350,23350,23350,23300,6825
|
|
20240328,092700,10397094200,23300,23400,23400,23300,14759
|
|
20240328,092600,10053188450,23350,23450,23450,23350,11287
|
|
20240328,092500,9789486200,23400,23450,23450,23400,3134
|
|
20240328,092400,9716116600,23400,23500,23500,23350,11491
|
|
20240328,092300,9446792650,23500,23400,23500,23400,7184
|
|
20240328,092200,9278194050,23400,23350,23400,23350,5617
|
|
20240328,092100,9146836450,23400,23350,23400,23300,12029
|
|
20240328,092000,8866101150,23300,23350,23400,23300,10816
|
|
20240328,091900,8613578400,23400,23550,23550,23350,46186
|
|
20240328,091800,7532219200,23550,23550,23600,23500,10270
|
|
20240328,091700,7290360850,23550,23600,23600,23450,26806
|
|
20240328,091600,6659569250,23600,23600,23600,23500,11587
|
|
20240328,091500,6386473600,23600,23550,23600,23500,10294
|
|
20240328,091400,6144040250,23550,23350,23550,23350,23319
|
|
20240328,091300,5596677650,23350,23450,23450,23350,9517
|
|
20240328,091200,5374053350,23400,23450,23450,23350,7874
|
|
20240328,091100,5189737900,23450,23450,23450,23400,4592
|
|
20240328,091000,5082262650,23450,23400,23500,23400,9612
|
|
20240328,090900,4857102000,23500,23400,23500,23400,11304
|
|
20240328,090800,4592071350,23400,23350,23450,23350,12960
|
|
20240328,090700,4288850500,23350,23400,23450,23350,17976
|
|
20240328,090600,3868265400,23450,23550,23550,23400,15619
|
|
20240328,090500,3501716500,23550,23600,23600,23500,18646
|
|
20240328,090400,3062980200,23550,23500,23600,23500,15956
|
|
20240328,090300,2687647050,23500,23450,23500,23450,5615
|
|
20240328,090200,2555890700,23500,23500,23500,23400,11264
|
|
20240328,090100,2291792950,23500,23600,23650,23400,34956
|
|
20240328,090000,1469581450,23600,23500,23650,23450,61134
|