668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,200400,3243992900,42350,42350,42350,42350,0
|
|
20240328,200300,3243992900,42350,42350,42350,42350,0
|
|
20240328,200200,3243992900,42350,42350,42350,42350,0
|
|
20240328,200100,3243992900,42350,42350,42350,42350,0
|
|
20240328,200000,3243992900,42350,42350,42350,42350,0
|
|
20240328,195900,3243992900,42350,42350,42350,42350,0
|
|
20240328,195800,3243992900,42350,42350,42350,42350,0
|
|
20240328,195700,3243992900,42350,42350,42350,42350,0
|
|
20240328,195600,3243992900,42350,42350,42350,42350,0
|
|
20240328,195500,3243992900,42350,42350,42350,42350,0
|
|
20240328,195400,3243992900,42350,42350,42350,42350,0
|
|
20240328,195300,3243992900,42350,42350,42350,42350,0
|
|
20240328,195200,3243992900,42350,42350,42350,42350,0
|
|
20240328,195100,3243992900,42350,42350,42350,42350,0
|
|
20240328,195000,3243992900,42350,42350,42350,42350,0
|
|
20240328,194900,3243992900,42350,42350,42350,42350,0
|
|
20240328,194800,3243992900,42350,42350,42350,42350,0
|
|
20240328,194700,3243992900,42350,42350,42350,42350,0
|
|
20240328,194600,3243992900,42350,42350,42350,42350,0
|
|
20240328,194500,3243992900,42350,42350,42350,42350,0
|
|
20240328,194400,3243992900,42350,42350,42350,42350,0
|
|
20240328,194300,3243992900,42350,42350,42350,42350,0
|
|
20240328,194200,3243992900,42350,42350,42350,42350,0
|
|
20240328,194100,3243992900,42350,42350,42350,42350,0
|
|
20240328,194000,3243992900,42350,42350,42350,42350,0
|
|
20240328,193900,3243992900,42350,42350,42350,42350,0
|
|
20240328,193800,3243992900,42350,42350,42350,42350,0
|
|
20240328,193700,3243992900,42350,42350,42350,42350,0
|
|
20240328,193600,3243992900,42350,42350,42350,42350,0
|
|
20240328,193500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,193400,3243992900,42350,42350,42350,42350,0
|
|
20240328,193300,3243992900,42350,42350,42350,42350,0
|
|
20240328,193200,3243992900,42350,42350,42350,42350,0
|
|
20240328,193100,3243992900,42350,42350,42350,42350,0
|
|
20240328,193000,3243992900,42350,42350,42350,42350,0
|
|
20240328,192900,3243992900,42350,42350,42350,42350,0
|
|
20240328,192800,3243992900,42350,42350,42350,42350,0
|
|
20240328,192700,3243992900,42350,42350,42350,42350,0
|
|
20240328,192600,3243992900,42350,42350,42350,42350,0
|
|
20240328,192500,3243992900,42350,42350,42350,42350,0
|
|
20240328,192400,3243992900,42350,42350,42350,42350,0
|
|
20240328,192300,3243992900,42350,42350,42350,42350,0
|
|
20240328,192200,3243992900,42350,42350,42350,42350,0
|
|
20240328,192100,3243992900,42350,42350,42350,42350,0
|
|
20240328,192000,3243992900,42350,42350,42350,42350,0
|
|
20240328,191900,3243992900,42350,42350,42350,42350,0
|
|
20240328,191800,3243992900,42350,42350,42350,42350,0
|
|
20240328,191700,3243992900,42350,42350,42350,42350,0
|
|
20240328,191600,3243992900,42350,42350,42350,42350,0
|
|
20240328,191500,3243992900,42350,42350,42350,42350,0
|
|
20240328,191400,3243992900,42350,42350,42350,42350,0
|
|
20240328,191300,3243992900,42350,42350,42350,42350,0
|
|
20240328,191200,3243992900,42350,42350,42350,42350,0
|
|
20240328,191100,3243992900,42350,42350,42350,42350,0
|
|
20240328,191000,3243992900,42350,42350,42350,42350,0
|
|
20240328,190900,3243992900,42350,42350,42350,42350,0
|
|
20240328,190800,3243992900,42350,42350,42350,42350,0
|
|
20240328,190700,3243992900,42350,42350,42350,42350,0
|
|
20240328,190600,3243992900,42350,42350,42350,42350,0
|
|
20240328,190500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,190400,3243992900,42350,42350,42350,42350,0
|
|
20240328,190300,3243992900,42350,42350,42350,42350,0
|
|
20240328,190200,3243992900,42350,42350,42350,42350,0
|
|
20240328,190100,3243992900,42350,42350,42350,42350,0
|
|
20240328,190000,3243992900,42350,42350,42350,42350,0
|
|
20240328,185900,3243992900,42350,42350,42350,42350,0
|
|
20240328,185800,3243992900,42350,42350,42350,42350,0
|
|
20240328,185700,3243992900,42350,42350,42350,42350,0
|
|
20240328,185600,3243992900,42350,42350,42350,42350,0
|
|
20240328,185500,3243992900,42350,42350,42350,42350,0
|
|
20240328,185400,3243992900,42350,42350,42350,42350,0
|
|
20240328,185300,3243992900,42350,42350,42350,42350,0
|
|
20240328,185200,3243992900,42350,42350,42350,42350,0
|
|
20240328,185100,3243992900,42350,42350,42350,42350,0
|
|
20240328,185000,3243992900,42350,42350,42350,42350,0
|
|
20240328,184900,3243992900,42350,42350,42350,42350,0
|
|
20240328,184800,3243992900,42350,42350,42350,42350,0
|
|
20240328,184700,3243992900,42350,42350,42350,42350,0
|
|
20240328,184600,3243992900,42350,42350,42350,42350,0
|
|
20240328,184500,3243992900,42350,42350,42350,42350,0
|
|
20240328,184400,3243992900,42350,42350,42350,42350,0
|
|
20240328,184300,3243992900,42350,42350,42350,42350,0
|
|
20240328,184200,3243992900,42350,42350,42350,42350,0
|
|
20240328,184100,3243992900,42350,42350,42350,42350,0
|
|
20240328,184000,3243992900,42350,42350,42350,42350,0
|
|
20240328,183900,3243992900,42350,42350,42350,42350,0
|
|
20240328,183800,3243992900,42350,42350,42350,42350,0
|
|
20240328,183700,3243992900,42350,42350,42350,42350,0
|
|
20240328,183600,3243992900,42350,42350,42350,42350,0
|
|
20240328,183500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,183400,3243992900,42350,42350,42350,42350,0
|
|
20240328,183300,3243992900,42350,42350,42350,42350,0
|
|
20240328,183200,3243992900,42350,42350,42350,42350,0
|
|
20240328,183100,3243992900,42350,42350,42350,42350,0
|
|
20240328,183000,3243992900,42350,42350,42350,42350,0
|
|
20240328,182900,3243992900,42350,42350,42350,42350,0
|
|
20240328,182800,3243992900,42350,42350,42350,42350,0
|
|
20240328,182700,3243992900,42350,42350,42350,42350,0
|
|
20240328,182600,3243992900,42350,42350,42350,42350,0
|
|
20240328,182500,3243992900,42350,42350,42350,42350,0
|
|
20240328,182400,3243992900,42350,42350,42350,42350,0
|
|
20240328,182300,3243992900,42350,42350,42350,42350,0
|
|
20240328,182200,3243992900,42350,42350,42350,42350,0
|
|
20240328,182100,3243992900,42350,42350,42350,42350,0
|
|
20240328,182000,3243992900,42350,42350,42350,42350,0
|
|
20240328,181900,3243992900,42350,42350,42350,42350,0
|
|
20240328,181800,3243992900,42350,42350,42350,42350,0
|
|
20240328,181700,3243992900,42350,42350,42350,42350,0
|
|
20240328,181600,3243992900,42350,42350,42350,42350,0
|
|
20240328,181500,3243992900,42350,42350,42350,42350,0
|
|
20240328,181400,3243992900,42350,42350,42350,42350,0
|
|
20240328,181300,3243992900,42350,42350,42350,42350,0
|
|
20240328,181200,3243992900,42350,42350,42350,42350,0
|
|
20240328,181100,3243992900,42350,42350,42350,42350,0
|
|
20240328,181000,3243992900,42350,42350,42350,42350,0
|
|
20240328,180900,3243992900,42350,42350,42350,42350,0
|
|
20240328,180800,3243992900,42350,42350,42350,42350,0
|
|
20240328,180700,3243992900,42350,42350,42350,42350,0
|
|
20240328,180600,3243992900,42350,42350,42350,42350,0
|
|
20240328,180500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,180400,3243992900,42350,42350,42350,42350,0
|
|
20240328,180300,3243992900,42350,42350,42350,42350,0
|
|
20240328,180200,3243992900,42350,42350,42350,42350,0
|
|
20240328,180100,3243992900,42350,42350,42350,42350,0
|
|
20240328,180000,3243992900,42350,42350,42350,42350,0
|
|
20240328,175900,3243992900,42350,42350,42350,42350,0
|
|
20240328,175800,3243992900,42350,42350,42350,42350,0
|
|
20240328,175700,3243992900,42350,42350,42350,42350,0
|
|
20240328,175600,3243992900,42350,42350,42350,42350,0
|
|
20240328,175500,3243992900,42350,42350,42350,42350,0
|
|
20240328,175400,3243992900,42350,42350,42350,42350,0
|
|
20240328,175300,3243992900,42350,42350,42350,42350,0
|
|
20240328,175200,3243992900,42350,42350,42350,42350,0
|
|
20240328,175100,3243992900,42350,42350,42350,42350,0
|
|
20240328,175000,3243992900,42350,42350,42350,42350,0
|
|
20240328,174900,3243992900,42350,42350,42350,42350,0
|
|
20240328,174800,3243992900,42350,42350,42350,42350,0
|
|
20240328,174700,3243992900,42350,42350,42350,42350,0
|
|
20240328,174600,3243992900,42350,42350,42350,42350,0
|
|
20240328,174500,3243992900,42350,42350,42350,42350,0
|
|
20240328,174400,3243992900,42350,42350,42350,42350,0
|
|
20240328,174300,3243992900,42350,42350,42350,42350,0
|
|
20240328,174200,3243992900,42350,42350,42350,42350,0
|
|
20240328,174100,3243992900,42350,42350,42350,42350,0
|
|
20240328,174000,3243992900,42350,42350,42350,42350,0
|
|
20240328,173900,3243992900,42350,42350,42350,42350,0
|
|
20240328,173800,3243992900,42350,42350,42350,42350,0
|
|
20240328,173700,3243992900,42350,42350,42350,42350,0
|
|
20240328,173600,3243992900,42350,42350,42350,42350,0
|
|
20240328,173500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,173400,3243992900,42350,42350,42350,42350,0
|
|
20240328,173300,3243992900,42350,42350,42350,42350,0
|
|
20240328,173200,3243992900,42350,42350,42350,42350,0
|
|
20240328,173100,3243992900,42350,42350,42350,42350,0
|
|
20240328,173000,3243992900,42350,42350,42350,42350,0
|
|
20240328,172900,3243992900,42350,42350,42350,42350,0
|
|
20240328,172800,3243992900,42350,42350,42350,42350,0
|
|
20240328,172700,3243992900,42350,42350,42350,42350,0
|
|
20240328,172600,3243992900,42350,42350,42350,42350,0
|
|
20240328,172500,3243992900,42350,42350,42350,42350,0
|
|
20240328,172400,3243992900,42350,42350,42350,42350,0
|
|
20240328,172300,3243992900,42350,42350,42350,42350,0
|
|
20240328,172200,3243992900,42350,42350,42350,42350,0
|
|
20240328,172100,3243992900,42350,42350,42350,42350,0
|
|
20240328,172000,3243992900,42350,42350,42350,42350,0
|
|
20240328,171900,3243992900,42350,42350,42350,42350,0
|
|
20240328,171800,3243992900,42350,42350,42350,42350,0
|
|
20240328,171700,3243992900,42350,42350,42350,42350,0
|
|
20240328,171600,3243992900,42350,42350,42350,42350,0
|
|
20240328,171500,3243992900,42350,42350,42350,42350,0
|
|
20240328,171400,3243992900,42350,42350,42350,42350,0
|
|
20240328,171300,3243992900,42350,42350,42350,42350,0
|
|
20240328,171200,3243992900,42350,42350,42350,42350,0
|
|
20240328,171100,3243992900,42350,42350,42350,42350,0
|
|
20240328,171000,3243992900,42350,42350,42350,42350,0
|
|
20240328,170900,3243992900,42350,42350,42350,42350,0
|
|
20240328,170800,3243992900,42350,42350,42350,42350,0
|
|
20240328,170700,3243992900,42350,42350,42350,42350,0
|
|
20240328,170600,3243992900,42350,42350,42350,42350,0
|
|
20240328,170500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,170400,3243992900,42350,42350,42350,42350,0
|
|
20240328,170300,3243992900,42350,42350,42350,42350,0
|
|
20240328,170200,3243992900,42350,42350,42350,42350,0
|
|
20240328,170100,3243992900,42350,42350,42350,42350,0
|
|
20240328,170000,3243992900,42350,42350,42350,42350,0
|
|
20240328,165900,3243992900,42350,42350,42350,42350,0
|
|
20240328,165800,3243992900,42350,42350,42350,42350,0
|
|
20240328,165700,3243992900,42350,42350,42350,42350,0
|
|
20240328,165600,3243992900,42350,42350,42350,42350,0
|
|
20240328,165500,3243992900,42350,42350,42350,42350,0
|
|
20240328,165400,3243992900,42350,42350,42350,42350,0
|
|
20240328,165300,3243992900,42350,42350,42350,42350,0
|
|
20240328,165200,3243992900,42350,42350,42350,42350,0
|
|
20240328,165100,3243992900,42350,42350,42350,42350,0
|
|
20240328,165000,3243992900,42350,42350,42350,42350,0
|
|
20240328,164900,3243992900,42350,42350,42350,42350,0
|
|
20240328,164800,3243992900,42350,42350,42350,42350,0
|
|
20240328,164700,3243992900,42350,42350,42350,42350,0
|
|
20240328,164600,3243992900,42350,42350,42350,42350,0
|
|
20240328,164500,3243992900,42350,42350,42350,42350,0
|
|
20240328,164400,3243992900,42350,42350,42350,42350,0
|
|
20240328,164300,3243992900,42350,42350,42350,42350,0
|
|
20240328,164200,3243992900,42350,42350,42350,42350,0
|
|
20240328,164100,3243992900,42350,42350,42350,42350,0
|
|
20240328,164000,3243992900,42350,42350,42350,42350,0
|
|
20240328,163900,3243992900,42350,42350,42350,42350,0
|
|
20240328,163800,3243992900,42350,42350,42350,42350,0
|
|
20240328,163700,3243992900,42350,42350,42350,42350,0
|
|
20240328,163600,3243992900,42350,42350,42350,42350,0
|
|
20240328,163500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,163400,3243992900,42350,42350,42350,42350,0
|
|
20240328,163300,3243992900,42350,42350,42350,42350,0
|
|
20240328,163200,3243992900,42350,42350,42350,42350,0
|
|
20240328,163100,3243992900,42350,42350,42350,42350,0
|
|
20240328,163000,3243992900,42350,42350,42350,42350,0
|
|
20240328,162900,3243992900,42350,42350,42350,42350,0
|
|
20240328,162800,3243992900,42350,42350,42350,42350,0
|
|
20240328,162700,3243992900,42350,42350,42350,42350,0
|
|
20240328,162600,3243992900,42350,42350,42350,42350,0
|
|
20240328,162500,3243992900,42350,42350,42350,42350,0
|
|
20240328,162400,3243992900,42350,42350,42350,42350,0
|
|
20240328,162300,3243992900,42350,42350,42350,42350,0
|
|
20240328,162200,3243992900,42350,42350,42350,42350,0
|
|
20240328,162100,3243992900,42350,42350,42350,42350,0
|
|
20240328,162000,3243992900,42350,42350,42350,42350,0
|
|
20240328,161900,3243992900,42350,42350,42350,42350,0
|
|
20240328,161800,3243992900,42350,42350,42350,42350,0
|
|
20240328,161700,3243992900,42350,42350,42350,42350,0
|
|
20240328,161600,3243992900,42350,42350,42350,42350,0
|
|
20240328,161500,3243992900,42350,42350,42350,42350,0
|
|
20240328,161400,3243992900,42350,42350,42350,42350,0
|
|
20240328,161300,3243992900,42350,42350,42350,42350,0
|
|
20240328,161200,3243992900,42350,42350,42350,42350,0
|
|
20240328,161100,3243992900,42350,42350,42350,42350,0
|
|
20240328,161000,3243992900,42350,42350,42350,42350,0
|
|
20240328,160900,3243992900,42350,42350,42350,42350,0
|
|
20240328,160800,3243992900,42350,42350,42350,42350,0
|
|
20240328,160700,3243992900,42350,42350,42350,42350,0
|
|
20240328,160600,3243992900,42350,42350,42350,42350,0
|
|
20240328,160500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,160400,3243992900,42350,42350,42350,42350,0
|
|
20240328,160300,3243992900,42350,42350,42350,42350,0
|
|
20240328,160200,3243992900,42350,42350,42350,42350,0
|
|
20240328,160100,3243992900,42350,42350,42350,42350,0
|
|
20240328,160000,3243992900,42350,42350,42350,42350,0
|
|
20240328,155900,3243992900,42350,42350,42350,42350,0
|
|
20240328,155800,3243992900,42350,42350,42350,42350,0
|
|
20240328,155700,3243992900,42350,42350,42350,42350,0
|
|
20240328,155600,3243992900,42350,42350,42350,42350,0
|
|
20240328,155500,3243992900,42350,42350,42350,42350,0
|
|
20240328,155400,3243992900,42350,42350,42350,42350,0
|
|
20240328,155300,3243992900,42350,42350,42350,42350,0
|
|
20240328,155200,3243992900,42350,42350,42350,42350,0
|
|
20240328,155100,3243992900,42350,42350,42350,42350,0
|
|
20240328,155000,3243992900,42350,42350,42350,42350,0
|
|
20240328,154900,3243992900,42350,42350,42350,42350,0
|
|
20240328,154800,3243992900,42350,42350,42350,42350,0
|
|
20240328,154700,3243992900,42350,42350,42350,42350,0
|
|
20240328,154600,3243992900,42350,42350,42350,42350,0
|
|
20240328,154500,3243992900,42350,42350,42350,42350,0
|
|
20240328,154400,3243992900,42350,42350,42350,42350,0
|
|
20240328,154300,3243992900,42350,42350,42350,42350,0
|
|
20240328,154200,3243992900,42350,42350,42350,42350,0
|
|
20240328,154100,3243992900,42350,42350,42350,42350,0
|
|
20240328,154000,3243992900,42350,42350,42350,42350,0
|
|
20240328,153900,3243992900,42350,42350,42350,42350,0
|
|
20240328,153800,3243992900,42350,42350,42350,42350,0
|
|
20240328,153700,3243992900,42350,42350,42350,42350,0
|
|
20240328,153600,3243992900,42350,42350,42350,42350,0
|
|
20240328,153500,3243992900,42350,42350,42350,42350,1234
|
|
20240328,153400,3243992900,42350,42350,42350,42350,0
|
|
20240328,153300,3243992900,42350,42350,42350,42350,0
|
|
20240328,153200,3243992900,42350,42350,42350,42350,0
|
|
20240328,153100,3243992900,42350,42350,42350,42350,0
|
|
20240328,153000,3243992900,42350,42350,42350,42350,1234
|
|
20240328,152900,3191733000,42350,42350,42350,42350,0
|
|
20240328,152800,3191733000,42350,42350,42350,42350,0
|
|
20240328,152700,3191733000,42350,42350,42350,42350,0
|
|
20240328,152600,3191733000,42350,42350,42350,42350,0
|
|
20240328,152500,3191733000,42350,42350,42350,42350,0
|
|
20240328,152400,3191733000,42350,42350,42350,42350,0
|
|
20240328,152300,3191733000,42350,42350,42350,42350,0
|
|
20240328,152200,3191733000,42350,42350,42350,42350,0
|
|
20240328,152100,3191733000,42350,42350,42350,42350,0
|
|
20240328,152000,3191733000,42350,42350,42350,42350,0
|
|
20240328,151900,3191733000,42350,42300,42350,42250,57
|
|
20240328,151800,3189321550,42300,42150,42350,42150,96
|
|
20240328,151700,3185273450,42200,42250,42250,42150,155
|
|
20240328,151600,3178737700,42250,42200,42350,42150,152
|
|
20240328,151500,3172323000,42100,42250,42300,42100,518
|
|
20240328,151400,3150493400,42250,42200,42250,42150,724
|
|
20240328,151300,3119961150,42200,42250,42300,42200,207
|
|
20240328,151200,3111217100,42200,42250,42250,42200,90
|
|
20240328,151100,3107417150,42250,42200,42300,42200,148
|
|
20240328,151000,3101162700,42250,42150,42250,42150,498
|
|
20240328,150900,3080155900,42150,42150,42150,42150,116
|
|
20240328,150800,3075266500,42150,42150,42250,42150,181
|
|
20240328,150700,3067634950,42150,42200,42200,42150,107
|
|
20240328,150600,3063124500,42150,42250,42250,42150,226
|
|
20240328,150500,3053584000,42250,42250,42250,42250,461
|
|
20240328,150400,3034106750,42350,42200,42350,42200,364
|
|
20240328,150300,3018722450,42200,42250,42250,42200,196
|
|
20240328,150200,3010445550,42200,42200,42250,42200,273
|
|
20240328,150100,2998917300,42200,42150,42250,42100,133
|
|
20240328,150000,2993311350,42100,42150,42250,42100,233
|
|
20240328,145900,2983486800,42200,42100,42250,42100,469
|
|
20240328,145800,2963692750,42100,42150,42200,42100,567
|
|
20240328,145700,2939798300,42150,42150,42150,42150,470
|
|
20240328,145600,2919987800,42150,42150,42200,42150,150
|
|
20240328,145500,2913661300,42200,42100,42250,42100,339
|
|
20240328,145400,2899362850,42200,42150,42200,42100,397
|
|
20240328,145300,2882624550,42150,42150,42200,42100,420
|
|
20240328,145200,2864914050,42150,42150,42200,42150,286
|
|
20240328,145100,2852856100,42200,42200,42200,42150,424
|
|
20240328,145000,2834973600,42200,42200,42250,42150,315
|
|
20240328,144900,2821680750,42250,42200,42300,42200,296
|
|
20240328,144800,2809181650,42200,42150,42200,42150,285
|
|
20240328,144700,2797162900,42150,42150,42250,42150,202
|
|
20240328,144600,2788645400,42200,42150,42250,42100,525
|
|
20240328,144500,2766506000,42150,42250,42400,42150,195
|
|
20240328,144400,2758281650,42100,42150,42200,42100,245
|
|
20240328,144300,2747954750,42100,42100,42200,42100,325
|
|
20240328,144200,2734264400,42100,42100,42200,42100,249
|
|
20240328,144100,2723772100,42150,42150,42150,42100,270
|
|
20240328,144000,2712397500,42150,42150,42150,42050,355
|
|
20240328,143900,2697438400,42100,42100,42150,42100,241
|
|
20240328,143800,2687292100,42100,42150,42200,42100,582
|
|
20240328,143700,2662779650,42100,42100,42200,42100,206
|
|
20240328,143600,2654099600,42100,42150,42150,42050,330
|
|
20240328,143500,2640200600,42150,42100,42200,42050,459
|
|
20240328,143400,2620864300,42100,42050,42150,42050,376
|
|
20240328,143300,2605028550,42100,42050,42150,42050,315
|
|
20240328,143200,2591761950,42050,42100,42150,42050,600
|
|
20240328,143100,2566499800,42100,42050,42200,42050,422
|
|
20240328,143000,2548712200,42050,42100,42100,42050,286
|
|
20240328,142900,2536682750,42100,42100,42100,42050,261
|
|
20240328,142800,2525700400,42150,42100,42150,42050,682
|
|
20240328,142700,2496995500,42100,42100,42150,42050,529
|
|
20240328,142600,2474720300,42100,42100,42150,42100,365
|
|
20240328,142500,2459352700,42150,42050,42150,42050,326
|
|
20240328,142400,2445637000,42050,42150,42200,42050,401
|
|
20240328,142300,2428753200,42150,42100,42150,42100,337
|
|
20240328,142200,2414563400,42100,42100,42150,42100,377
|
|
20240328,142100,2398680700,42100,42100,42150,42100,413
|
|
20240328,142000,2381290200,42100,42150,42150,42100,395
|
|
20240328,141900,2364648250,42150,42150,42200,42100,788
|
|
20240328,141800,2331411400,42150,42200,42200,42150,369
|
|
20240328,141700,2315850650,42200,42200,42250,42150,513
|
|
20240328,141600,2294190900,42200,42250,42250,42150,216
|
|
20240328,141500,2285074950,42250,42200,42350,42150,425
|
|
20240328,141400,2267127850,42200,42300,42300,42200,2427
|
|
20240328,141300,2164692750,42300,42250,42350,42200,411
|
|
20240328,141200,2147302800,42250,42350,42400,42200,2852
|
|
20240328,141100,2026784800,42400,42400,42400,42350,257
|
|
20240328,141000,2015899550,42350,42450,42450,42350,179
|
|
20240328,140900,2008310050,42450,42400,42450,42400,514
|
|
20240328,140800,1986502600,42450,42450,42450,42400,288
|
|
20240328,140700,1974280850,42450,42350,42450,42350,205
|
|
20240328,140600,1965592550,42350,42450,42450,42350,209
|
|
20240328,140500,1956736400,42400,42400,42450,42350,441
|
|
20240328,140400,1938036950,42400,42400,42450,42400,198
|
|
20240328,140300,1929640800,42400,42450,42450,42400,259
|
|
20240328,140200,1918656400,42450,42400,42500,42400,251
|
|
20240328,140100,1908008400,42450,42500,42500,42400,286
|
|
20240328,140000,1895867500,42400,42500,42550,42400,250
|
|
20240328,135900,1885247900,42500,42500,42550,42450,330
|
|
20240328,135800,1871222550,42450,42500,42500,42450,276
|
|
20240328,135700,1859496950,42500,42450,42600,42450,390
|
|
20240328,135600,1842919250,42450,42500,42550,42450,188
|
|
20240328,135500,1834929950,42500,42400,42550,42400,323
|
|
20240328,135400,1821215900,42350,42400,42450,42350,354
|
|
20240328,135300,1806206300,42400,42400,42450,42350,231
|
|
20240328,135200,1796409450,42400,42400,42450,42350,245
|
|
20240328,135100,1786026000,42400,42400,42450,42350,488
|
|
20240328,135000,1765323500,42350,42350,42400,42350,251
|
|
20240328,134900,1754688700,42400,42350,42400,42350,332
|
|
20240328,134800,1740624700,42350,42400,42400,42350,157
|
|
20240328,134700,1733975050,42350,42350,42400,42350,227
|
|
20240328,134600,1724359600,42350,42400,42400,42350,843
|
|
20240328,134500,1688629000,42400,42450,42500,42400,208
|
|
20240328,134400,1679804550,42450,42400,42450,42400,469
|
|
20240328,134300,1659903850,42450,42550,42550,42400,1050
|
|
20240328,134200,1615302050,42550,42550,42600,42550,211
|
|
20240328,134100,1606322600,42550,42600,42700,42550,803
|
|
20240328,134000,1572117000,42600,42650,42650,42600,370
|
|
20240328,133900,1556352200,42650,42750,42850,42650,288
|
|
20240328,133800,1544038500,42700,42700,42750,42650,302
|
|
20240328,133700,1531145050,42650,42650,42700,42650,187
|
|
20240328,133600,1523167250,42700,42700,42700,42650,809
|
|
20240328,133500,1488625550,42700,42700,42700,42700,291
|
|
20240328,133400,1476199850,42700,42700,42750,42700,181
|
|
20240328,133300,1468471100,42700,42750,42750,42700,165
|
|
20240328,133200,1461417850,42800,42750,42850,42750,299
|
|
20240328,133100,1448616300,42800,42750,42800,42750,258
|
|
20240328,133000,1437586550,42800,42800,42800,42750,217
|
|
20240328,132900,1428309250,42750,42800,42900,42750,232
|
|
20240328,132800,1418376100,42800,42750,42800,42750,175
|
|
20240328,132700,1410893600,42850,42850,42850,42800,398
|
|
20240328,132600,1393852800,42850,42850,42850,42850,44
|
|
20240328,132500,1391967400,42850,42850,42900,42800,49
|
|
20240328,132400,1389868900,42800,42800,42800,42800,70
|
|
20240328,132300,1386872900,42800,42800,42800,42800,51
|
|
20240328,132200,1384690100,42850,42850,42850,42800,91
|
|
20240328,132100,1380793000,42850,42850,42850,42850,45
|
|
20240328,132000,1378864750,42900,42850,42900,42850,43
|
|
20240328,131900,1377021000,42900,42900,42900,42900,89
|
|
20240328,131800,1373202900,42950,42950,42950,42950,52
|
|
20240328,131700,1370969500,42900,42950,42950,42900,122
|
|
20240328,131600,1365730600,42950,42900,43050,42900,209
|
|
20240328,131500,1356747000,42900,42850,42900,42850,586
|
|
20240328,131400,1331608550,42850,42850,42900,42850,59
|
|
20240328,131300,1329080350,42850,42850,42850,42850,84
|
|
20240328,131200,1325480950,42850,42850,42850,42850,24
|
|
20240328,131100,1324452550,42850,42850,42850,42850,91
|
|
20240328,131000,1320553200,42850,42900,42900,42850,142
|
|
20240328,130900,1314462400,42900,42850,42900,42850,45
|
|
20240328,130800,1312534050,42850,42850,42850,42850,69
|
|
20240328,130700,1309577400,42900,42850,42900,42850,53
|
|
20240328,130600,1307305900,42900,42850,42900,42850,45
|
|
20240328,130500,1305377550,42850,42850,42850,42850,67
|
|
20240328,130400,1302506600,42900,42850,42900,42850,146
|
|
20240328,130300,1296245450,42850,42850,42900,42850,110
|
|
20240328,130200,1291531900,42850,42900,42900,42850,42
|
|
20240328,130100,1289731300,42900,42850,42900,42850,21
|
|
20240328,130000,1288831400,42850,42900,42900,42850,79
|
|
20240328,125900,1285443500,42900,42900,42900,42900,43
|
|
20240328,125800,1283598800,42900,42850,42900,42850,47
|
|
20240328,125700,1281583750,42850,42900,42900,42850,72
|
|
20240328,125600,1278495950,42850,42850,42850,42850,43
|
|
20240328,125500,1276653400,42850,42900,42900,42850,120
|
|
20240328,125400,1271506350,42900,42900,42900,42900,92
|
|
20240328,125300,1267559550,42900,42900,42900,42900,19
|
|
20240328,125200,1266744450,42900,42900,42900,42900,95
|
|
20240328,125100,1262668950,42950,42900,42950,42900,82
|
|
20240328,125000,1259150300,42900,42950,42950,42900,56
|
|
20240328,124900,1256747250,42950,42950,42950,42950,47
|
|
20240328,124800,1254728600,42950,43000,43000,42950,26
|
|
20240328,124700,1253611850,43000,42950,43000,42950,62
|
|
20240328,124600,1250948000,43000,43000,43000,43000,267
|
|
20240328,124500,1239467000,43000,43000,43000,43000,19
|
|
20240328,124400,1238650000,43000,43000,43000,43000,89
|
|
20240328,124300,1234823000,43000,43000,43050,43000,55
|
|
20240328,124200,1232457400,43000,43000,43000,43000,19
|
|
20240328,124100,1231640400,43000,43050,43050,43000,88
|
|
20240328,124000,1227853200,43050,43100,43100,43050,45
|
|
20240328,123900,1225915900,43050,43050,43050,43050,44
|
|
20240328,123800,1224021700,43100,43000,43100,43000,102
|
|
20240328,123700,1219630000,43000,43000,43050,43000,44
|
|
20240328,123600,1217737950,43050,42950,43050,42950,44
|
|
20240328,123500,1215846850,42950,42950,43050,42950,112
|
|
20240328,123400,1211034950,43050,43000,43050,43000,49
|
|
20240328,123300,1208926450,43000,42850,43000,42850,238
|
|
20240328,123200,1198713150,42850,42850,42900,42850,73
|
|
20240328,123100,1195583600,42850,42850,42850,42850,45
|
|
20240328,123000,1193655350,42850,42850,42850,42850,71
|
|
20240328,122900,1190613000,42850,42850,42850,42850,45
|
|
20240328,122800,1188684750,42850,42850,42850,42850,44
|
|
20240328,122700,1186799350,42850,42850,42850,42850,88
|
|
20240328,122600,1183028550,42850,42900,42900,42850,21
|
|
20240328,122500,1182128650,42850,42850,42850,42800,97
|
|
20240328,122400,1177973200,42850,42900,42900,42850,91
|
|
20240328,122300,1174072250,42800,42800,42800,42800,43
|
|
20240328,122200,1172231850,42850,42850,42850,42850,70
|
|
20240328,122100,1169232350,42850,42850,42850,42850,45
|
|
20240328,122000,1167304100,42800,42800,42800,42800,24
|
|
20240328,121900,1166276900,42800,42800,42850,42800,281
|
|
20240328,121800,1154240400,42750,42750,42750,42750,44
|
|
20240328,121700,1152359400,42800,42800,42800,42800,49
|
|
20240328,121600,1150262200,42800,42850,42850,42800,93
|
|
20240328,121500,1146277950,42850,42850,42850,42850,21
|
|
20240328,121400,1145378100,42850,42850,42900,42800,120
|
|
20240328,121300,1140237150,42800,42800,42800,42800,43
|
|
20240328,121200,1138396750,42900,42850,42900,42800,166
|
|
20240328,121100,1131284150,42850,42850,42850,42850,84
|
|
20240328,121000,1127684750,42850,42800,42850,42800,45
|
|
20240328,120900,1125757500,42800,42800,42850,42800,50
|
|
20240328,120800,1123617150,42850,42800,42850,42800,113
|
|
20240328,120700,1118777250,42850,42850,42850,42850,33
|
|
20240328,120600,1117363200,42850,42850,42850,42850,30
|
|
20240328,120500,1116077700,42900,42950,42950,42900,86
|
|
20240328,120400,1112387200,42950,42950,42950,42950,74
|
|
20240328,120300,1109208900,42950,42950,43050,42950,108
|
|
20240328,120200,1104568000,42950,43000,43000,42950,59
|
|
20240328,120100,1102033200,43000,42950,43000,42900,49
|
|
20240328,120000,1099930800,42900,42850,42900,42850,342
|
|
20240328,115900,1085260200,42850,42850,42850,42800,44
|
|
20240328,115800,1083375750,42850,42850,42850,42850,43
|
|
20240328,115700,1081533200,42900,42950,42950,42900,432
|
|
20240328,115600,1062996150,42900,42950,42950,42900,77
|
|
20240328,115500,1059689300,42950,42950,42950,42950,88
|
|
20240328,115400,1055909700,42950,42950,42950,42950,46
|
|
20240328,115300,1053934000,42950,42950,42950,42950,24
|
|
20240328,115200,1052903200,42900,43000,43000,42900,73
|
|
20240328,115100,1049771400,43000,43050,43050,43000,162
|
|
20240328,115000,1042798550,43050,43050,43050,43050,44
|
|
20240328,114900,1040904350,43050,42950,43050,42950,333
|
|
20240328,114800,1026583300,42950,42850,42950,42850,383
|
|
20240328,114700,1010166750,42850,42850,42850,42850,49
|
|
20240328,114600,1008067100,42800,42800,42800,42800,109
|
|
20240328,114500,1003401900,42800,42800,42800,42800,50
|
|
20240328,114400,1001261900,42800,42850,42850,42800,90
|
|
20240328,114300,997405800,42850,42850,42850,42850,56
|
|
20240328,114200,995006200,42850,42800,42850,42800,63
|
|
20240328,114100,992307650,42850,42850,42850,42850,76
|
|
20240328,114000,989051050,42900,42850,42900,42850,6
|
|
20240328,113900,988793900,42850,42850,42900,42850,74
|
|
20240328,113800,985622100,42800,42850,42850,42800,126
|
|
20240328,113700,980228050,42800,42800,42850,42800,95
|
|
20240328,113600,976160650,42800,42800,42850,42800,86
|
|
20240328,113500,972478950,42800,42800,42850,42800,50
|
|
20240328,113400,970338750,42850,42850,42850,42800,67
|
|
20240328,113300,967470050,42850,42800,42850,42800,114
|
|
20240328,113200,962589100,42800,42800,42850,42800,147
|
|
20240328,113100,956297250,42850,42800,42850,42800,58
|
|
20240328,113000,953814200,42850,42850,42900,42800,173
|
|
20240328,112900,946403550,42900,42850,42900,42850,348
|
|
20240328,112800,931490900,42900,42850,42900,42850,66
|
|
20240328,112700,928661700,42850,42850,42900,42850,150
|
|
20240328,112600,922231200,42850,42900,42900,42850,39
|
|
20240328,112500,920559300,42850,42850,42900,42850,149
|
|
20240328,112400,914170650,42850,42850,42850,42850,81
|
|
20240328,112300,910699800,42900,42900,42900,42900,34
|
|
20240328,112200,909241200,42900,42900,42900,42850,92
|
|
20240328,112100,905296850,42950,42900,42950,42900,157
|
|
20240328,112000,898559900,42950,43000,43050,42950,121
|
|
20240328,111900,893358150,42950,42900,43000,42900,442
|
|
20240328,111800,874375700,42950,42900,42950,42900,103
|
|
20240328,111700,869955300,42900,42800,42900,42800,570
|
|
20240328,111600,845533700,42800,42800,42850,42800,53
|
|
20240328,111500,843265050,42800,42850,42850,42800,50
|
|
20240328,111400,841123750,42850,42800,42850,42800,117
|
|
20240328,111300,836115000,42750,42750,42750,42750,0
|
|
20240328,111200,836115000,42750,42800,42800,42750,45
|
|
20240328,111100,834191150,42750,42850,42850,42750,282
|
|
20240328,111000,822125850,42800,42950,42950,42800,1379
|
|
20240328,110900,763024150,42950,43000,43000,42900,75
|
|
20240328,110800,759802300,42900,43000,43000,42900,99
|
|
20240328,110700,755554900,43000,43000,43000,42900,83
|
|
20240328,110600,751990200,43000,42900,43000,42900,121
|
|
20240328,110500,746793700,42900,42900,42900,42900,44
|
|
20240328,110400,744906100,43000,42950,43000,42900,113
|
|
20240328,110300,740054050,42950,42950,42950,42950,599
|
|
20240328,110200,714327000,42950,42900,42950,42900,284
|
|
20240328,110100,702129750,42900,42900,42900,42900,44
|
|
20240328,110000,700242150,42900,42950,42950,42900,81
|
|
20240328,105900,696767200,42950,42950,42950,42950,98
|
|
20240328,105800,692558100,42950,42950,42950,42950,91
|
|
20240328,105700,688649650,42950,42950,43000,42950,237
|
|
20240328,105600,678467200,43000,43000,43000,42950,50
|
|
20240328,105500,676318400,43000,43000,43000,42950,190
|
|
20240328,105400,668149350,43000,43000,43000,43000,19
|
|
20240328,105300,667332350,43050,43050,43050,43050,38
|
|
20240328,105200,665696450,43100,43150,43150,43100,95
|
|
20240328,105100,661601550,43150,43050,43150,43050,95
|
|
20240328,105000,657506250,43050,43050,43050,43000,76
|
|
20240328,104900,654235500,43000,42950,43000,42950,107
|
|
20240328,104800,649635450,42950,42950,42950,42950,46
|
|
20240328,104700,647659750,42950,43000,43000,42950,58
|
|
20240328,104600,645168400,43000,43000,43000,43000,24
|
|
20240328,104500,644136400,42950,42950,43000,42950,46
|
|
20240328,104400,642160600,42900,42950,42950,42900,106
|
|
20240328,104300,637608850,43000,42950,43000,42950,224
|
|
20240328,104200,627987850,42950,43000,43000,42950,93
|
|
20240328,104100,623991000,42950,43050,43050,42950,99
|
|
20240328,104000,619737900,42950,43000,43050,42950,70
|
|
20240328,103900,616728200,43000,43000,43000,43000,19
|
|
20240328,103800,615911200,42950,42950,43050,42950,92
|
|
20240328,103700,611959500,43000,43000,43000,43000,116
|
|
20240328,103600,606971500,43000,42900,43000,42900,165
|
|
20240328,103500,599883550,43000,42900,43000,42900,51
|
|
20240328,103400,597692450,42900,42950,43000,42900,105
|
|
20240328,103300,593186150,43000,43000,43000,42950,128
|
|
20240328,103200,587682900,43000,43050,43050,43000,120
|
|
20240328,103100,582518950,43050,43050,43050,43050,95
|
|
20240328,103000,578429200,43050,43150,43150,43050,114
|
|
20240328,102900,573519750,43150,43100,43150,43050,136
|
|
20240328,102800,567659150,43100,43150,43150,43100,26
|
|
20240328,102700,566538350,43150,43150,43150,43150,140
|
|
20240328,102600,560497350,43200,43200,43200,43200,0
|
|
20240328,102500,560497350,43200,43200,43200,43200,0
|
|
20240328,102400,560497350,43200,43200,43200,43200,4
|
|
20240328,102300,560324550,43200,43200,43200,43200,3
|
|
20240328,102200,560194950,43200,43200,43200,43200,1
|
|
20240328,102100,560151750,43200,43200,43200,43150,20
|
|
20240328,102000,559287900,43200,43200,43200,43200,21
|
|
20240328,101900,558380700,43150,43150,43150,43150,155
|
|
20240328,101800,551692450,43200,43250,43250,43200,65
|
|
20240328,101700,548884400,43200,43200,43200,43200,0
|
|
20240328,101600,548884400,43200,43200,43200,43200,37
|
|
20240328,101500,547286000,43200,43200,43250,43200,6
|
|
20240328,101400,547026700,43200,43200,43200,43200,12
|
|
20240328,101300,546508300,43200,43200,43200,43200,4
|
|
20240328,101200,546335500,43200,43200,43200,43150,10
|
|
20240328,101100,545903850,43200,43200,43200,43200,22
|
|
20240328,101000,544953450,43200,43200,43200,43150,98
|
|
20240328,100900,540720100,43200,43200,43200,43200,0
|
|
20240328,100800,540720100,43200,43200,43200,43200,127
|
|
20240328,100700,535233700,43200,43200,43200,43200,1
|
|
20240328,100600,535190500,43150,43150,43150,43150,13
|
|
20240328,100500,534629550,43150,43200,43200,43150,53
|
|
20240328,100400,532340100,43200,43150,43200,43150,108
|
|
20240328,100300,527674650,43150,43200,43200,43150,538
|
|
20240328,100200,504433200,43200,43200,43200,43200,33
|
|
20240328,100100,503007600,43200,43350,43350,43200,729
|
|
20240328,100000,471507250,43400,43400,43400,43400,0
|
|
20240328,095900,471507250,43400,43400,43400,43400,5
|
|
20240328,095800,471290250,43400,43400,43400,43400,62
|
|
20240328,095700,468599450,43400,43400,43400,43400,2
|
|
20240328,095600,468512650,43450,43450,43450,43450,0
|
|
20240328,095500,468512650,43450,43450,43450,43450,6
|
|
20240328,095400,468251950,43450,43450,43450,43450,25
|
|
20240328,095300,467165700,43450,43450,43500,43450,68
|
|
20240328,095200,464210750,43450,43450,43450,43450,0
|
|
20240328,095100,464210750,43450,43400,43450,43400,60
|
|
20240328,095000,461605400,43500,43300,43500,43300,40
|
|
20240328,094900,459872350,43300,43300,43300,43200,280
|
|
20240328,094800,447751600,43300,43300,43300,43300,0
|
|
20240328,094700,447751600,43300,43400,43400,43300,105
|
|
20240328,094600,443197000,43450,43450,43450,43450,0
|
|
20240328,094500,443197000,43450,43450,43450,43450,113
|
|
20240328,094400,438287150,43450,43500,43550,43450,152
|
|
20240328,094300,431678350,43450,43500,43500,43450,177
|
|
20240328,094200,423978900,43500,43500,43500,43500,536
|
|
20240328,094100,400662900,43500,43550,43550,43500,19
|
|
20240328,094000,399835600,43550,43550,43550,43550,0
|
|
20240328,093900,399835600,43550,43600,43600,43500,439
|
|
20240328,093800,380718250,43550,43600,43600,43550,69
|
|
20240328,093700,377712350,43600,43550,43600,43550,33
|
|
20240328,093600,376274400,43600,43600,43600,43600,4
|
|
20240328,093500,376100000,43600,43500,43600,43500,86
|
|
20240328,093400,372353300,43500,43500,43500,43500,0
|
|
20240328,093300,372353300,43500,43500,43500,43500,1
|
|
20240328,093200,372309800,43500,43450,43550,43450,727
|
|
20240328,093100,340720700,43500,43600,43600,43500,460
|
|
20240328,093000,320682250,43550,43550,43550,43550,0
|
|
20240328,092900,320682250,43550,43600,43600,43550,315
|
|
20240328,092800,306948350,43650,43650,43650,43650,21
|
|
20240328,092700,306031700,43650,43700,43700,43650,683
|
|
20240328,092600,276199900,43700,43700,43750,43700,40
|
|
20240328,092500,274450600,43750,43800,43800,43750,329
|
|
20240328,092400,260056750,43800,43800,43800,43800,0
|
|
20240328,092300,260056750,43800,43750,43800,43750,37
|
|
20240328,092200,258436350,43750,43750,43750,43750,16
|
|
20240328,092100,257736350,43800,43750,43800,43750,191
|
|
20240328,092000,249378000,43750,43750,43750,43750,266
|
|
20240328,091900,237740500,43750,43800,43800,43750,25
|
|
20240328,091800,236646700,43800,43800,43800,43800,4
|
|
20240328,091700,236471500,43800,43800,43800,43800,5
|
|
20240328,091600,236252500,43800,43750,43800,43700,22
|
|
20240328,091500,235290550,43750,43750,43800,43750,142
|
|
20240328,091400,229077800,43750,43700,43750,43700,226
|
|
20240328,091300,219191600,43700,43700,43700,43700,11
|
|
20240328,091200,218710900,43650,43600,43650,43550,470
|
|
20240328,091100,198212150,43650,43650,43650,43650,298
|
|
20240328,091000,185204450,43700,43650,43700,43650,269
|
|
20240328,090900,173449200,43700,43650,43700,43650,451
|
|
20240328,090800,153751500,43650,43600,43700,43600,469
|
|
20240328,090700,133289150,43550,43500,43550,43500,83
|
|
20240328,090600,129677000,43500,43500,43550,43450,579
|
|
20240328,090500,104472600,43500,43500,43500,43500,20
|
|
20240328,090400,103602600,43500,43500,43500,43500,6
|
|
20240328,090300,103341600,43500,43550,43600,43500,1292
|
|
20240328,090200,47074950,43600,43100,43600,43100,554
|
|
20240328,090100,23070800,43100,43100,43100,43000,359
|
|
20240328,090000,7616100,43100,43000,43100,43000,177
|