646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,194300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,194200,39371186700,27150,27150,27150,27150,0
|
|
20240311,194100,39371186700,27150,27150,27150,27150,0
|
|
20240311,194000,39371186700,27150,27150,27150,27150,0
|
|
20240311,193900,39371186700,27150,27150,27150,27150,0
|
|
20240311,193800,39371186700,27150,27150,27150,27150,0
|
|
20240311,193700,39371186700,27150,27150,27150,27150,0
|
|
20240311,193600,39371186700,27150,27150,27150,27150,0
|
|
20240311,193500,39371186700,27150,27150,27150,27150,0
|
|
20240311,193400,39371186700,27150,27150,27150,27150,0
|
|
20240311,193300,39371186700,27150,27150,27150,27150,0
|
|
20240311,193200,39371186700,27150,27150,27150,27150,0
|
|
20240311,193100,39371186700,27150,27150,27150,27150,0
|
|
20240311,193000,39371186700,27150,27150,27150,27150,0
|
|
20240311,192900,39371186700,27150,27150,27150,27150,0
|
|
20240311,192800,39371186700,27150,27150,27150,27150,0
|
|
20240311,192700,39371186700,27150,27150,27150,27150,0
|
|
20240311,192600,39371186700,27150,27150,27150,27150,0
|
|
20240311,192500,39371186700,27150,27150,27150,27150,0
|
|
20240311,192400,39371186700,27150,27150,27150,27150,0
|
|
20240311,192300,39371186700,27150,27150,27150,27150,0
|
|
20240311,192200,39371186700,27150,27150,27150,27150,0
|
|
20240311,192100,39371186700,27150,27150,27150,27150,0
|
|
20240311,192000,39371186700,27150,27150,27150,27150,0
|
|
20240311,191900,39371186700,27150,27150,27150,27150,0
|
|
20240311,191800,39371186700,27150,27150,27150,27150,0
|
|
20240311,191700,39371186700,27150,27150,27150,27150,0
|
|
20240311,191600,39371186700,27150,27150,27150,27150,0
|
|
20240311,191500,39371186700,27150,27150,27150,27150,0
|
|
20240311,191400,39371186700,27150,27150,27150,27150,0
|
|
20240311,191300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,191200,39371186700,27150,27150,27150,27150,0
|
|
20240311,191100,39371186700,27150,27150,27150,27150,0
|
|
20240311,191000,39371186700,27150,27150,27150,27150,0
|
|
20240311,190900,39371186700,27150,27150,27150,27150,0
|
|
20240311,190800,39371186700,27150,27150,27150,27150,0
|
|
20240311,190700,39371186700,27150,27150,27150,27150,0
|
|
20240311,190600,39371186700,27150,27150,27150,27150,0
|
|
20240311,190500,39371186700,27150,27150,27150,27150,0
|
|
20240311,190400,39371186700,27150,27150,27150,27150,0
|
|
20240311,190300,39371186700,27150,27150,27150,27150,0
|
|
20240311,190200,39371186700,27150,27150,27150,27150,0
|
|
20240311,190100,39371186700,27150,27150,27150,27150,0
|
|
20240311,190000,39371186700,27150,27150,27150,27150,0
|
|
20240311,185900,39371186700,27150,27150,27150,27150,0
|
|
20240311,185800,39371186700,27150,27150,27150,27150,0
|
|
20240311,185700,39371186700,27150,27150,27150,27150,0
|
|
20240311,185600,39371186700,27150,27150,27150,27150,0
|
|
20240311,185500,39371186700,27150,27150,27150,27150,0
|
|
20240311,185400,39371186700,27150,27150,27150,27150,0
|
|
20240311,185300,39371186700,27150,27150,27150,27150,0
|
|
20240311,185200,39371186700,27150,27150,27150,27150,0
|
|
20240311,185100,39371186700,27150,27150,27150,27150,0
|
|
20240311,185000,39371186700,27150,27150,27150,27150,0
|
|
20240311,184900,39371186700,27150,27150,27150,27150,0
|
|
20240311,184800,39371186700,27150,27150,27150,27150,0
|
|
20240311,184700,39371186700,27150,27150,27150,27150,0
|
|
20240311,184600,39371186700,27150,27150,27150,27150,0
|
|
20240311,184500,39371186700,27150,27150,27150,27150,0
|
|
20240311,184400,39371186700,27150,27150,27150,27150,0
|
|
20240311,184300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,184200,39371186700,27150,27150,27150,27150,0
|
|
20240311,184100,39371186700,27150,27150,27150,27150,0
|
|
20240311,184000,39371186700,27150,27150,27150,27150,0
|
|
20240311,183900,39371186700,27150,27150,27150,27150,0
|
|
20240311,183800,39371186700,27150,27150,27150,27150,0
|
|
20240311,183700,39371186700,27150,27150,27150,27150,0
|
|
20240311,183600,39371186700,27150,27150,27150,27150,0
|
|
20240311,183500,39371186700,27150,27150,27150,27150,0
|
|
20240311,183400,39371186700,27150,27150,27150,27150,0
|
|
20240311,183300,39371186700,27150,27150,27150,27150,0
|
|
20240311,183200,39371186700,27150,27150,27150,27150,0
|
|
20240311,183100,39371186700,27150,27150,27150,27150,0
|
|
20240311,183000,39371186700,27150,27150,27150,27150,0
|
|
20240311,182900,39371186700,27150,27150,27150,27150,0
|
|
20240311,182800,39371186700,27150,27150,27150,27150,0
|
|
20240311,182700,39371186700,27150,27150,27150,27150,0
|
|
20240311,182600,39371186700,27150,27150,27150,27150,0
|
|
20240311,182500,39371186700,27150,27150,27150,27150,0
|
|
20240311,182400,39371186700,27150,27150,27150,27150,0
|
|
20240311,182300,39371186700,27150,27150,27150,27150,0
|
|
20240311,182200,39371186700,27150,27150,27150,27150,0
|
|
20240311,182100,39371186700,27150,27150,27150,27150,0
|
|
20240311,182000,39371186700,27150,27150,27150,27150,0
|
|
20240311,181900,39371186700,27150,27150,27150,27150,0
|
|
20240311,181800,39371186700,27150,27150,27150,27150,0
|
|
20240311,181700,39371186700,27150,27150,27150,27150,0
|
|
20240311,181600,39371186700,27150,27150,27150,27150,0
|
|
20240311,181500,39371186700,27150,27150,27150,27150,0
|
|
20240311,181400,39371186700,27150,27150,27150,27150,0
|
|
20240311,181300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,181200,39371186700,27150,27150,27150,27150,0
|
|
20240311,181100,39371186700,27150,27150,27150,27150,0
|
|
20240311,181000,39371186700,27150,27150,27150,27150,0
|
|
20240311,180900,39371186700,27150,27150,27150,27150,0
|
|
20240311,180800,39371186700,27150,27150,27150,27150,0
|
|
20240311,180700,39371186700,27150,27150,27150,27150,0
|
|
20240311,180600,39371186700,27150,27150,27150,27150,0
|
|
20240311,180500,39371186700,27150,27150,27150,27150,0
|
|
20240311,180400,39371186700,27150,27150,27150,27150,0
|
|
20240311,180300,39371186700,27150,27150,27150,27150,0
|
|
20240311,180200,39371186700,27150,27150,27150,27150,0
|
|
20240311,180100,39371186700,27150,27150,27150,27150,0
|
|
20240311,180000,39371186700,27150,27150,27150,27150,0
|
|
20240311,175900,39371186700,27150,27150,27150,27150,0
|
|
20240311,175800,39371186700,27150,27150,27150,27150,0
|
|
20240311,175700,39371186700,27150,27150,27150,27150,0
|
|
20240311,175600,39371186700,27150,27150,27150,27150,0
|
|
20240311,175500,39371186700,27150,27150,27150,27150,0
|
|
20240311,175400,39371186700,27150,27150,27150,27150,0
|
|
20240311,175300,39371186700,27150,27150,27150,27150,0
|
|
20240311,175200,39371186700,27150,27150,27150,27150,0
|
|
20240311,175100,39371186700,27150,27150,27150,27150,0
|
|
20240311,175000,39371186700,27150,27150,27150,27150,0
|
|
20240311,174900,39371186700,27150,27150,27150,27150,0
|
|
20240311,174800,39371186700,27150,27150,27150,27150,0
|
|
20240311,174700,39371186700,27150,27150,27150,27150,0
|
|
20240311,174600,39371186700,27150,27150,27150,27150,0
|
|
20240311,174500,39371186700,27150,27150,27150,27150,0
|
|
20240311,174400,39371186700,27150,27150,27150,27150,0
|
|
20240311,174300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,174200,39371186700,27150,27150,27150,27150,0
|
|
20240311,174100,39371186700,27150,27150,27150,27150,0
|
|
20240311,174000,39371186700,27150,27150,27150,27150,0
|
|
20240311,173900,39371186700,27150,27150,27150,27150,0
|
|
20240311,173800,39371186700,27150,27150,27150,27150,0
|
|
20240311,173700,39371186700,27150,27150,27150,27150,0
|
|
20240311,173600,39371186700,27150,27150,27150,27150,0
|
|
20240311,173500,39371186700,27150,27150,27150,27150,0
|
|
20240311,173400,39371186700,27150,27150,27150,27150,0
|
|
20240311,173300,39371186700,27150,27150,27150,27150,0
|
|
20240311,173200,39371186700,27150,27150,27150,27150,0
|
|
20240311,173100,39371186700,27150,27150,27150,27150,0
|
|
20240311,173000,39371186700,27150,27150,27150,27150,0
|
|
20240311,172900,39371186700,27150,27150,27150,27150,0
|
|
20240311,172800,39371186700,27150,27150,27150,27150,0
|
|
20240311,172700,39371186700,27150,27150,27150,27150,0
|
|
20240311,172600,39371186700,27150,27150,27150,27150,0
|
|
20240311,172500,39371186700,27150,27150,27150,27150,0
|
|
20240311,172400,39371186700,27150,27150,27150,27150,0
|
|
20240311,172300,39371186700,27150,27150,27150,27150,0
|
|
20240311,172200,39371186700,27150,27150,27150,27150,0
|
|
20240311,172100,39371186700,27150,27150,27150,27150,0
|
|
20240311,172000,39371186700,27150,27150,27150,27150,0
|
|
20240311,171900,39371186700,27150,27150,27150,27150,0
|
|
20240311,171800,39371186700,27150,27150,27150,27150,0
|
|
20240311,171700,39371186700,27150,27150,27150,27150,0
|
|
20240311,171600,39371186700,27150,27150,27150,27150,0
|
|
20240311,171500,39371186700,27150,27150,27150,27150,0
|
|
20240311,171400,39371186700,27150,27150,27150,27150,0
|
|
20240311,171300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,171200,39371186700,27150,27150,27150,27150,0
|
|
20240311,171100,39371186700,27150,27150,27150,27150,0
|
|
20240311,171000,39371186700,27150,27150,27150,27150,0
|
|
20240311,170900,39371186700,27150,27150,27150,27150,0
|
|
20240311,170800,39371186700,27150,27150,27150,27150,0
|
|
20240311,170700,39371186700,27150,27150,27150,27150,0
|
|
20240311,170600,39371186700,27150,27150,27150,27150,0
|
|
20240311,170500,39371186700,27150,27150,27150,27150,0
|
|
20240311,170400,39371186700,27150,27150,27150,27150,0
|
|
20240311,170300,39371186700,27150,27150,27150,27150,0
|
|
20240311,170200,39371186700,27150,27150,27150,27150,0
|
|
20240311,170100,39371186700,27150,27150,27150,27150,0
|
|
20240311,170000,39371186700,27150,27150,27150,27150,0
|
|
20240311,165900,39371186700,27150,27150,27150,27150,0
|
|
20240311,165800,39371186700,27150,27150,27150,27150,0
|
|
20240311,165700,39371186700,27150,27150,27150,27150,0
|
|
20240311,165600,39371186700,27150,27150,27150,27150,0
|
|
20240311,165500,39371186700,27150,27150,27150,27150,0
|
|
20240311,165400,39371186700,27150,27150,27150,27150,0
|
|
20240311,165300,39371186700,27150,27150,27150,27150,0
|
|
20240311,165200,39371186700,27150,27150,27150,27150,0
|
|
20240311,165100,39371186700,27150,27150,27150,27150,0
|
|
20240311,165000,39371186700,27150,27150,27150,27150,0
|
|
20240311,164900,39371186700,27150,27150,27150,27150,0
|
|
20240311,164800,39371186700,27150,27150,27150,27150,0
|
|
20240311,164700,39371186700,27150,27150,27150,27150,0
|
|
20240311,164600,39371186700,27150,27150,27150,27150,0
|
|
20240311,164500,39371186700,27150,27150,27150,27150,0
|
|
20240311,164400,39371186700,27150,27150,27150,27150,0
|
|
20240311,164300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,164200,39371186700,27150,27150,27150,27150,0
|
|
20240311,164100,39371186700,27150,27150,27150,27150,0
|
|
20240311,164000,39371186700,27150,27150,27150,27150,0
|
|
20240311,163900,39371186700,27150,27150,27150,27150,0
|
|
20240311,163800,39371186700,27150,27150,27150,27150,0
|
|
20240311,163700,39371186700,27150,27150,27150,27150,0
|
|
20240311,163600,39371186700,27150,27150,27150,27150,0
|
|
20240311,163500,39371186700,27150,27150,27150,27150,0
|
|
20240311,163400,39371186700,27150,27150,27150,27150,0
|
|
20240311,163300,39371186700,27150,27150,27150,27150,0
|
|
20240311,163200,39371186700,27150,27150,27150,27150,0
|
|
20240311,163100,39371186700,27150,27150,27150,27150,0
|
|
20240311,163000,39371186700,27150,27150,27150,27150,0
|
|
20240311,162900,39371186700,27150,27150,27150,27150,0
|
|
20240311,162800,39371186700,27150,27150,27150,27150,0
|
|
20240311,162700,39371186700,27150,27150,27150,27150,0
|
|
20240311,162600,39371186700,27150,27150,27150,27150,0
|
|
20240311,162500,39371186700,27150,27150,27150,27150,0
|
|
20240311,162400,39371186700,27150,27150,27150,27150,0
|
|
20240311,162300,39371186700,27150,27150,27150,27150,0
|
|
20240311,162200,39371186700,27150,27150,27150,27150,0
|
|
20240311,162100,39371186700,27150,27150,27150,27150,0
|
|
20240311,162000,39371186700,27150,27150,27150,27150,0
|
|
20240311,161900,39371186700,27150,27150,27150,27150,0
|
|
20240311,161800,39371186700,27150,27150,27150,27150,0
|
|
20240311,161700,39371186700,27150,27150,27150,27150,0
|
|
20240311,161600,39371186700,27150,27150,27150,27150,0
|
|
20240311,161500,39371186700,27150,27150,27150,27150,0
|
|
20240311,161400,39371186700,27150,27150,27150,27150,0
|
|
20240311,161300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,161200,39371186700,27150,27150,27150,27150,0
|
|
20240311,161100,39371186700,27150,27150,27150,27150,0
|
|
20240311,161000,39371186700,27150,27150,27150,27150,0
|
|
20240311,160900,39371186700,27150,27150,27150,27150,0
|
|
20240311,160800,39371186700,27150,27150,27150,27150,0
|
|
20240311,160700,39371186700,27150,27150,27150,27150,0
|
|
20240311,160600,39371186700,27150,27150,27150,27150,0
|
|
20240311,160500,39371186700,27150,27150,27150,27150,0
|
|
20240311,160400,39371186700,27150,27150,27150,27150,0
|
|
20240311,160300,39371186700,27150,27150,27150,27150,0
|
|
20240311,160200,39371186700,27150,27150,27150,27150,0
|
|
20240311,160100,39371186700,27150,27150,27150,27150,0
|
|
20240311,160000,39371186700,27150,27150,27150,27150,0
|
|
20240311,155900,39371186700,27150,27150,27150,27150,0
|
|
20240311,155800,39371186700,27150,27150,27150,27150,0
|
|
20240311,155700,39371186700,27150,27150,27150,27150,0
|
|
20240311,155600,39371186700,27150,27150,27150,27150,0
|
|
20240311,155500,39371186700,27150,27150,27150,27150,0
|
|
20240311,155400,39371186700,27150,27150,27150,27150,0
|
|
20240311,155300,39371186700,27150,27150,27150,27150,0
|
|
20240311,155200,39371186700,27150,27150,27150,27150,0
|
|
20240311,155100,39371186700,27150,27150,27150,27150,0
|
|
20240311,155000,39371186700,27150,27150,27150,27150,0
|
|
20240311,154900,39371186700,27150,27150,27150,27150,0
|
|
20240311,154800,39371186700,27150,27150,27150,27150,0
|
|
20240311,154700,39371186700,27150,27150,27150,27150,0
|
|
20240311,154600,39371186700,27150,27150,27150,27150,0
|
|
20240311,154500,39371186700,27150,27150,27150,27150,0
|
|
20240311,154400,39371186700,27150,27150,27150,27150,0
|
|
20240311,154300,39371186700,27150,27150,27150,27150,30203
|
|
20240311,154200,39371186700,27150,27150,27150,27150,0
|
|
20240311,154100,39371186700,27150,27150,27150,27150,0
|
|
20240311,154000,39371186700,27150,27150,27150,27150,0
|
|
20240311,153900,39371186700,27150,27150,27150,27150,0
|
|
20240311,153800,39371186700,27150,27150,27150,27150,0
|
|
20240311,153700,39371186700,27150,27150,27150,27150,0
|
|
20240311,153600,39371186700,27150,27150,27150,27150,0
|
|
20240311,153500,39371186700,27150,27150,27150,27150,0
|
|
20240311,153400,39371186700,27150,27150,27150,27150,0
|
|
20240311,153300,39371186700,27150,27150,27150,27150,0
|
|
20240311,153200,39371186700,27150,27150,27150,27150,0
|
|
20240311,153100,39371186700,27150,27150,27150,27150,0
|
|
20240311,153000,39371186700,27150,27150,27150,27150,30203
|
|
20240311,152900,38551175250,27100,27100,27100,27100,0
|
|
20240311,152800,38551175250,27100,27100,27100,27100,0
|
|
20240311,152700,38551175250,27100,27100,27100,27100,0
|
|
20240311,152600,38551175250,27100,27100,27100,27100,0
|
|
20240311,152500,38551175250,27100,27100,27100,27100,0
|
|
20240311,152400,38551175250,27100,27100,27100,27100,0
|
|
20240311,152300,38551175250,27100,27100,27100,27100,0
|
|
20240311,152200,38551175250,27100,27100,27100,27100,0
|
|
20240311,152100,38551175250,27100,27100,27100,27100,0
|
|
20240311,152000,38551175250,27100,27100,27100,27100,0
|
|
20240311,151900,38551175250,27100,27150,27200,27100,3019
|
|
20240311,151800,38469166400,27150,27250,27250,27150,7537
|
|
20240311,151700,38264280200,27200,27250,27250,27200,1377
|
|
20240311,151600,38226807300,27200,27250,27250,27200,3869
|
|
20240311,151500,38121556700,27200,27200,27250,27200,1727
|
|
20240311,151400,38074558650,27250,27250,27300,27200,1070
|
|
20240311,151300,38045394650,27250,27300,27300,27250,4391
|
|
20240311,151200,37925730350,27250,27300,27300,27250,452
|
|
20240311,151100,37913393350,27300,27250,27300,27250,1472
|
|
20240311,151000,37873242300,27250,27250,27300,27250,829
|
|
20240311,150900,37850636100,27250,27250,27300,27250,881
|
|
20240311,150800,37826611100,27300,27250,27300,27200,572
|
|
20240311,150700,37811011400,27200,27200,27250,27200,1604
|
|
20240311,150600,37767307150,27200,27250,27300,27200,1885
|
|
20240311,150500,37715994650,27300,27200,27300,27200,1591
|
|
20240311,150400,37672646000,27200,27250,27300,27200,464
|
|
20240311,150300,37660002000,27300,27250,27300,27250,1126
|
|
20240311,150200,37629311450,27300,27250,27300,27200,1043
|
|
20240311,150100,37600875050,27300,27250,27300,27250,417
|
|
20240311,150000,37589506100,27250,27250,27300,27250,1225
|
|
20240311,145900,37556103200,27300,27250,27300,27250,597
|
|
20240311,145800,37539833800,27250,27250,27250,27150,3559
|
|
20240311,145700,37443029050,27250,27300,27300,27250,1654
|
|
20240311,145600,37397949750,27300,27350,27350,27250,10007
|
|
20240311,145500,37124739950,27350,27300,27350,27300,960
|
|
20240311,145400,37098502100,27350,27350,27350,27300,910
|
|
20240311,145300,37073620400,27300,27350,27400,27300,4831
|
|
20240311,145200,36941487750,27350,27250,27350,27250,3220
|
|
20240311,145100,36853613050,27300,27300,27300,27200,2105
|
|
20240311,145000,36796238300,27350,27150,27400,27150,25564
|
|
20240311,144900,36098223650,27200,27200,27250,27000,14687
|
|
20240311,144800,35699936400,27250,27200,27250,27200,1567
|
|
20240311,144700,35657272700,27150,27200,27200,27150,3370
|
|
20240311,144600,35565632300,27150,27100,27150,27100,4162
|
|
20240311,144500,35452668600,27100,27150,27150,27100,1158
|
|
20240311,144400,35421285150,27150,27150,27200,27150,1238
|
|
20240311,144300,35387673200,27150,27100,27150,27100,445
|
|
20240311,144200,35375608450,27100,27100,27150,27100,3117
|
|
20240311,144100,35291131600,27100,27100,27150,27100,1234
|
|
20240311,144000,35257658850,27100,27150,27150,27100,457
|
|
20240311,143900,35245260450,27150,27100,27150,27100,1065
|
|
20240311,143800,35216384850,27100,27150,27150,27100,2299
|
|
20240311,143700,35154073400,27150,27100,27150,27100,680
|
|
20240311,143600,35135630700,27100,27100,27150,27100,257
|
|
20240311,143500,35128658000,27100,27100,27150,27100,419
|
|
20240311,143400,35117297550,27150,27150,27150,27100,837
|
|
20240311,143300,35094582350,27150,27100,27150,27100,3237
|
|
20240311,143200,35006728550,27100,27100,27150,27100,1031
|
|
20240311,143100,34978786600,27150,27150,27200,27100,663
|
|
20240311,143000,34960799550,27150,27150,27150,27100,2449
|
|
20240311,142900,34894374450,27150,27100,27150,27100,92
|
|
20240311,142800,34891880150,27100,27150,27200,27100,447
|
|
20240311,142700,34879743700,27150,27200,27200,27100,1280
|
|
20240311,142600,34844986200,27200,27150,27200,27150,837
|
|
20240311,142500,34822255800,27150,27150,27150,27100,1292
|
|
20240311,142400,34787201000,27150,27100,27150,27100,635
|
|
20240311,142300,34769980250,27100,27050,27150,27050,1167
|
|
20240311,142200,34738354750,27100,27100,27100,27050,1085
|
|
20240311,142100,34708999350,27050,27050,27050,27000,2335
|
|
20240311,142000,34645892800,27050,27050,27050,27000,717
|
|
20240311,141900,34626500300,27050,27000,27050,27000,563
|
|
20240311,141800,34611284700,27000,27000,27000,26950,2531
|
|
20240311,141700,34542949350,27000,27050,27050,27000,1087
|
|
20240311,141600,34513586400,27000,27000,27050,27000,3727
|
|
20240311,141500,34412952500,27000,27050,27050,27000,751
|
|
20240311,141400,34392658500,27000,27050,27100,27000,2795
|
|
20240311,141300,34317063150,27100,27050,27100,27050,521
|
|
20240311,141200,34302960700,27050,27100,27100,27050,405
|
|
20240311,141100,34292002350,27050,27050,27050,27000,2648
|
|
20240311,141000,34220479050,27050,27100,27100,27000,1592
|
|
20240311,140900,34177464000,27050,27100,27100,27050,901
|
|
20240311,140800,34153083650,27100,27050,27100,27050,459
|
|
20240311,140700,34140662250,27050,27100,27100,27050,638
|
|
20240311,140600,34123404300,27100,27050,27100,27050,504
|
|
20240311,140500,34109750000,27050,27100,27100,27050,507
|
|
20240311,140400,34096035450,27100,27100,27100,27050,1190
|
|
20240311,140300,34063794700,27100,27050,27100,27000,482
|
|
20240311,140200,34050756350,27050,27100,27100,27050,2760
|
|
20240311,140100,33976046700,27100,27100,27100,27050,247
|
|
20240311,140000,33969360850,27050,27100,27100,27050,1179
|
|
20240311,135900,33937463600,27050,27050,27100,27050,378
|
|
20240311,135800,33927230900,27050,27100,27100,27050,402
|
|
20240311,135700,33916343750,27100,27100,27100,27050,1517
|
|
20240311,135600,33875251700,27050,27100,27150,27050,285
|
|
20240311,135500,33867528900,27100,27150,27150,27100,3526
|
|
20240311,135400,33771944650,27150,27100,27150,27100,1666
|
|
20240311,135300,33726716800,27100,27150,27150,27100,646
|
|
20240311,135200,33709204550,27150,27200,27200,27100,931
|
|
20240311,135100,33683917200,27200,27150,27200,27150,518
|
|
20240311,135000,33669853350,27150,27150,27200,27100,2171
|
|
20240311,134900,33610916700,27150,27150,27200,27150,1501
|
|
20240311,134800,33570158400,27150,27150,27200,27150,481
|
|
20240311,134700,33557095750,27150,27250,27250,27150,1569
|
|
20240311,134600,33514413050,27250,27250,27250,27200,463
|
|
20240311,134500,33501800600,27200,27250,27250,27200,812
|
|
20240311,134400,33479710150,27250,27350,27350,27250,5702
|
|
20240311,134300,33324105200,27350,27350,27350,27300,499
|
|
20240311,134200,33310463200,27350,27300,27350,27300,2300
|
|
20240311,134100,33247665900,27350,27350,27350,27300,1425
|
|
20240311,134000,33208746850,27350,27250,27350,27250,9493
|
|
20240311,133900,32949621700,27300,27300,27300,27250,2171
|
|
20240311,133800,32890384450,27250,27200,27300,27200,8822
|
|
20240311,133700,32649973450,27250,27200,27250,27200,563
|
|
20240311,133600,32634659600,27200,27200,27250,27200,2127
|
|
20240311,133500,32576793650,27200,27250,27250,27200,1228
|
|
20240311,133400,32543384650,27200,27250,27250,27150,3283
|
|
20240311,133300,32454086300,27200,27200,27250,27150,2335
|
|
20240311,133200,32390576250,27200,27200,27250,27200,1582
|
|
20240311,133100,32347540950,27200,27250,27250,27150,2185
|
|
20240311,133000,32288077950,27250,27150,27250,27150,5213
|
|
20240311,132900,32146260450,27100,27150,27150,27100,1887
|
|
20240311,132800,32095050100,27150,27150,27200,27100,606
|
|
20240311,132700,32078586950,27100,27100,27200,27100,6590
|
|
20240311,132600,31899752000,27100,27100,27150,27050,2092
|
|
20240311,132500,31843061800,27100,27100,27150,27100,670
|
|
20240311,132400,31824900150,27100,27100,27150,27100,3334
|
|
20240311,132300,31734533650,27100,27100,27150,27050,1151
|
|
20240311,132200,31703332200,27100,27050,27150,27000,4132
|
|
20240311,132100,31591432850,27000,26950,27050,26900,1963
|
|
20240311,132000,31538445900,26950,27000,27000,26900,397
|
|
20240311,131900,31527742350,26900,26900,26950,26900,889
|
|
20240311,131800,31503825800,26950,26900,26950,26900,3286
|
|
20240311,131700,31415314800,26900,26950,26950,26850,120
|
|
20240311,131600,31412088250,26900,26950,26950,26900,5424
|
|
20240311,131500,31266154050,26950,26950,27000,26950,345
|
|
20240311,131400,31256855700,26950,26900,26950,26900,1193
|
|
20240311,131300,31224725750,26900,26950,27000,26900,567
|
|
20240311,131200,31209451400,26950,26900,26950,26900,711
|
|
20240311,131100,31190298850,26900,26900,26950,26850,1091
|
|
20240311,131000,31160955400,26950,27000,27000,26900,22211
|
|
20240311,130900,30562958100,27000,26950,27000,26950,1153
|
|
20240311,130800,30531842400,26950,26950,27000,26950,370
|
|
20240311,130700,30521865300,27000,27000,27000,26950,528
|
|
20240311,130600,30507617400,26950,27000,27000,26950,717
|
|
20240311,130500,30488269000,27000,27050,27050,27000,6603
|
|
20240311,130400,30309976650,27050,27050,27050,27000,113
|
|
20240311,130300,30306923250,27000,27000,27050,27000,7577
|
|
20240311,130200,30102328150,27000,27000,27050,27000,274
|
|
20240311,130100,30094929500,27050,27050,27050,27000,370
|
|
20240311,130000,30084928350,27050,27050,27050,27050,34
|
|
20240311,125900,30084008650,27000,27050,27100,27000,2054
|
|
20240311,125800,30028448400,27050,27050,27100,27050,731
|
|
20240311,125700,30008673950,27050,27100,27100,27050,473
|
|
20240311,125600,29995879100,27100,27100,27100,27050,438
|
|
20240311,125500,29984023950,27100,27050,27100,27050,779
|
|
20240311,125400,29962931650,27050,27050,27100,27050,148
|
|
20240311,125300,29958923650,27050,27100,27100,27050,122
|
|
20240311,125200,29955623500,27050,27100,27100,27050,1058
|
|
20240311,125100,29927000600,27050,27050,27100,27050,490
|
|
20240311,125000,29913736750,27100,27050,27100,27050,677
|
|
20240311,124900,29895412450,27050,27100,27100,27050,54
|
|
20240311,124800,29893950900,27100,27100,27100,27050,1603
|
|
20240311,124700,29850516000,27100,27100,27100,27050,498
|
|
20240311,124600,29837024800,27100,27050,27100,27050,680
|
|
20240311,124500,29818628650,27100,27050,27100,27050,689
|
|
20240311,124400,29799986100,27050,27100,27100,27050,1067
|
|
20240311,124300,29771123550,27050,27050,27100,27000,1188
|
|
20240311,124200,29738999650,27050,27050,27050,27000,247
|
|
20240311,124100,29732321900,27000,27050,27050,27000,8112
|
|
20240311,124000,29513285400,27050,27050,27100,27000,277
|
|
20240311,123900,29505797700,27050,27050,27100,27000,2800
|
|
20240311,123800,29430075750,27050,27050,27050,27000,369
|
|
20240311,123700,29420110100,27000,27000,27050,27000,764
|
|
20240311,123600,29399470500,27050,27050,27100,27050,534
|
|
20240311,123500,29385025700,27050,27050,27100,27050,427
|
|
20240311,123400,29373471500,27100,27050,27100,27000,853
|
|
20240311,123300,29350418850,27050,27050,27050,27000,785
|
|
20240311,123200,29329197100,27050,27050,27100,27050,3157
|
|
20240311,123100,29243795000,27050,27100,27100,27050,214
|
|
20240311,123000,29238004200,27050,27100,27100,27050,364
|
|
20240311,122900,29228147450,27100,27100,27150,27100,1623
|
|
20240311,122800,29184162300,27100,27050,27100,27050,359
|
|
20240311,122700,29174443200,27050,27100,27100,27050,158
|
|
20240311,122600,29170164400,27050,27100,27100,27050,1754
|
|
20240311,122500,29122632550,27100,27000,27100,27000,810
|
|
20240311,122400,29100728300,27050,27050,27050,27000,238
|
|
20240311,122300,29094293050,27050,27050,27050,27000,1730
|
|
20240311,122200,29047500700,27000,27000,27050,27000,12
|
|
20240311,122100,29047176550,27050,27050,27050,27000,399
|
|
20240311,122000,29036394400,27050,27000,27050,27000,537
|
|
20240311,121900,29021893700,27050,27050,27050,27000,566
|
|
20240311,121800,29006595200,27050,27000,27050,27000,2642
|
|
20240311,121700,28935160100,27000,27000,27000,26950,1048
|
|
20240311,121600,28906865250,26950,26950,27000,26950,430
|
|
20240311,121500,28895263550,27000,26950,27000,26950,735
|
|
20240311,121400,28875443950,27000,27000,27050,26950,1864
|
|
20240311,121300,28825148200,27000,27050,27050,27000,8864
|
|
20240311,121200,28585811950,27000,27050,27050,27000,2515
|
|
20240311,121100,28517787000,27050,27100,27100,27050,455
|
|
20240311,121000,28505465100,27050,27050,27100,27050,922
|
|
20240311,120900,28480504400,27100,27150,27150,27100,5287
|
|
20240311,120800,28337188450,27150,27150,27200,27150,428
|
|
20240311,120700,28325563950,27150,27150,27200,27150,822
|
|
20240311,120600,28303246300,27200,27150,27200,27150,222
|
|
20240311,120500,28297207950,27200,27150,27200,27150,565
|
|
20240311,120400,28281867350,27200,27200,27200,27150,265
|
|
20240311,120300,28274664700,27200,27200,27200,27150,638
|
|
20240311,120200,28257317900,27150,27200,27250,27150,1493
|
|
20240311,120100,28216737800,27200,27200,27250,27200,905
|
|
20240311,120000,28192121650,27200,27150,27200,27150,2855
|
|
20240311,115900,28114473550,27150,27200,27200,27150,170
|
|
20240311,115800,28109854600,27150,27150,27200,27150,196
|
|
20240311,115700,28104527300,27200,27150,27200,27150,297
|
|
20240311,115600,28096458850,27150,27200,27200,27150,809
|
|
20240311,115500,28074457050,27150,27150,27200,27150,468
|
|
20240311,115400,28061747200,27200,27150,27200,27150,164
|
|
20240311,115300,28057292350,27150,27150,27200,27100,1279
|
|
20240311,115200,28022568850,27150,27150,27200,27150,1610
|
|
20240311,115100,27978827500,27150,27200,27200,27100,2442
|
|
20240311,115000,27912539300,27150,27150,27200,27150,1210
|
|
20240311,114900,27879650950,27200,27200,27200,27150,2080
|
|
20240311,114800,27823163200,27200,27200,27200,27150,1289
|
|
20240311,114700,27788103500,27200,27200,27250,27150,1318
|
|
20240311,114600,27752249750,27250,27250,27250,27200,3140
|
|
20240311,114500,27666697250,27200,27200,27250,27150,2739
|
|
20240311,114400,27592187100,27200,27150,27200,27150,2294
|
|
20240311,114300,27529797750,27200,27200,27200,27150,383
|
|
20240311,114200,27519389450,27200,27200,27200,27150,176
|
|
20240311,114100,27514602950,27150,27200,27200,27150,197
|
|
20240311,114000,27509250600,27150,27150,27200,27100,2373
|
|
20240311,113900,27444809800,27150,27150,27150,27100,571
|
|
20240311,113800,27429312300,27150,27150,27150,27100,1662
|
|
20240311,113700,27384214700,27150,27100,27150,27100,2345
|
|
20240311,113600,27320640400,27100,27100,27150,27100,1380
|
|
20240311,113500,27283234500,27100,27150,27150,27100,455
|
|
20240311,113400,27270891450,27100,27100,27150,27050,1903
|
|
20240311,113300,27219285600,27100,27050,27100,27050,8317
|
|
20240311,113200,26993928100,27000,27050,27050,27000,4637
|
|
20240311,113100,26868634800,27050,27000,27050,26950,918
|
|
20240311,113000,26843864250,27050,27000,27050,26950,647
|
|
20240311,112900,26826396300,27050,27050,27050,27000,1609
|
|
20240311,112800,26782950100,26950,27000,27000,26950,1608
|
|
20240311,112700,26739542650,27000,26950,27000,26950,482
|
|
20240311,112600,26726543600,27000,26950,27000,26950,783
|
|
20240311,112500,26705415600,26950,26950,27000,26950,636
|
|
20240311,112400,26688254000,27000,27000,27000,26950,112
|
|
20240311,112300,26685232650,26950,26950,27000,26950,1142
|
|
20240311,112200,26654454450,27000,27000,27000,26950,567
|
|
20240311,112100,26639157000,27000,27000,27000,26950,328
|
|
20240311,112000,26630304700,26950,27000,27050,26950,3280
|
|
20240311,111900,26541787700,27000,27000,27050,27000,1191
|
|
20240311,111800,26509629350,27000,27050,27050,27000,129
|
|
20240311,111700,26506141600,27000,27000,27050,27000,1128
|
|
20240311,111600,26475679200,27000,27000,27050,27000,425
|
|
20240311,111500,26464194600,27000,27000,27000,27000,1234
|
|
20240311,111400,26430876600,27050,27000,27050,27000,626
|
|
20240311,111300,26413951400,27050,27050,27050,27000,262
|
|
20240311,111200,26406874850,27050,27050,27050,27000,2456
|
|
20240311,111100,26340524650,27050,27050,27050,27050,817
|
|
20240311,111000,26318424800,27050,27000,27050,26950,2168
|
|
20240311,110900,26259802000,27050,27000,27050,27000,1229
|
|
20240311,110800,26226613950,27000,27000,27050,27000,302
|
|
20240311,110700,26218454650,27000,26950,27000,26950,881
|
|
20240311,110600,26194672250,27000,27050,27050,26950,1198
|
|
20240311,110500,26162321250,27000,26950,27050,26950,2038
|
|
20240311,110400,26107285600,27000,26950,27000,26950,1104
|
|
20240311,110300,26077519800,26950,27000,27000,26950,1080
|
|
20240311,110200,26048362900,27000,27000,27050,27000,4645
|
|
20240311,110100,25922940650,27050,27050,27050,27000,578
|
|
20240311,110000,25907309750,27050,27000,27050,27000,1535
|
|
20240311,105900,25865815700,27050,27000,27050,27000,1261
|
|
20240311,105800,25831715850,27050,27000,27050,27000,479
|
|
20240311,105700,25818760950,27050,27050,27050,27000,2895
|
|
20240311,105600,25740464700,27050,27100,27100,27050,737
|
|
20240311,105500,25720513450,27100,27050,27100,27050,540
|
|
20240311,105400,25705896050,27050,27050,27100,27050,979
|
|
20240311,105300,25679377250,27050,27100,27100,27050,1797
|
|
20240311,105200,25630704050,27100,27100,27100,27050,917
|
|
20240311,105100,25605861300,27050,27050,27100,27050,3665
|
|
20240311,105000,25506717900,27000,27000,27050,27000,489
|
|
20240311,104900,25493510550,27000,27000,27050,27000,738
|
|
20240311,104800,25473583050,27000,27000,27000,26950,2838
|
|
20240311,104700,25396991250,26950,26950,27000,26950,1908
|
|
20240311,104600,25345564150,27000,26950,27000,26900,486
|
|
20240311,104500,25332466750,26950,26950,26950,26900,1360
|
|
20240311,104400,25295846000,26950,26900,26950,26900,722
|
|
20240311,104300,25276394800,26950,26900,27000,26900,1154
|
|
20240311,104200,25245334300,26950,26950,27000,26900,3233
|
|
20240311,104100,25158194500,27000,27000,27000,26950,426
|
|
20240311,104000,25146697200,27000,27050,27050,27000,3088
|
|
20240311,103900,25063283500,27000,27000,27050,27000,1894
|
|
20240311,103800,25012106850,27000,27050,27050,27000,1067
|
|
20240311,103700,24983283000,27000,27000,27050,27000,804
|
|
20240311,103600,24961550750,27000,27000,27000,26950,589
|
|
20240311,103500,24945647800,27000,26950,27050,26900,3795
|
|
20240311,103400,24843237400,26900,26950,27000,26900,2540
|
|
20240311,103300,24774769550,27000,26950,27000,26950,2690
|
|
20240311,103200,24702271050,26950,26950,27000,26950,860
|
|
20240311,103100,24679071550,26950,26950,26950,26900,550
|
|
20240311,103000,24664263800,26900,26950,26950,26900,1555
|
|
20240311,102900,24622420450,26900,26950,27000,26900,845
|
|
20240311,102800,24599668650,27000,27000,27000,26900,633
|
|
20240311,102700,24582625250,26950,26950,27000,26900,988
|
|
20240311,102600,24556024950,27000,26950,27000,26950,764
|
|
20240311,102500,24535426100,27000,26950,27000,26900,1945
|
|
20240311,102400,24483024750,26950,26950,27000,26950,414
|
|
20240311,102300,24471864300,26950,27000,27000,26950,2362
|
|
20240311,102200,24408204000,27000,26900,27000,26900,1405
|
|
20240311,102100,24370326850,26950,27000,27000,26900,2583
|
|
20240311,102000,24300779850,26950,26950,27000,26900,1739
|
|
20240311,101900,24253908850,26950,26900,26950,26900,1128
|
|
20240311,101800,24223538800,26900,26850,26900,26850,1001
|
|
20240311,101700,24196624700,26900,26900,26950,26850,2842
|
|
20240311,101600,24120284800,26850,26900,26950,26850,6407
|
|
20240311,101500,23948108000,26900,26900,26900,26850,1096
|
|
20240311,101400,23918627400,26900,26850,26900,26850,1919
|
|
20240311,101300,23867061450,26900,26900,26900,26850,1630
|
|
20240311,101200,23823224350,26950,26900,26950,26900,1860
|
|
20240311,101100,23773165600,26900,26900,26950,26900,794
|
|
20240311,101000,23751794250,26900,26950,27000,26900,9059
|
|
20240311,100900,23508079850,26950,26950,27050,26950,5244
|
|
20240311,100800,23366746400,27000,27050,27050,26950,5674
|
|
20240311,100700,23213557500,27050,26950,27050,26950,1306
|
|
20240311,100600,23178299000,26950,27050,27050,26950,8043
|
|
20240311,100500,22961119550,27000,27050,27050,27000,2972
|
|
20240311,100400,22880827250,27050,27050,27050,27000,988
|
|
20240311,100300,22854116450,27000,27050,27050,27000,4395
|
|
20240311,100200,22735239700,27000,27100,27100,27000,3409
|
|
20240311,100100,22643021450,27100,27050,27100,27050,580
|
|
20240311,100000,22627320350,27050,27050,27100,27050,4385
|
|
20240311,095900,22508542050,27100,27100,27100,27050,4348
|
|
20240311,095800,22390916150,27100,27050,27100,27000,3222
|
|
20240311,095700,22303776950,27050,26950,27050,26900,6904
|
|
20240311,095600,22117511500,26950,26950,27000,26950,859
|
|
20240311,095500,22094360800,26950,26950,27000,26900,7252
|
|
20240311,095400,21899200050,26950,26950,26950,26900,1440
|
|
20240311,095300,21860415150,26950,26950,27000,26900,2011
|
|
20240311,095200,21806221650,26950,26950,27000,26950,2330
|
|
20240311,095100,21743390300,27000,27000,27050,26950,3469
|
|
20240311,095000,21649778900,27000,27000,27000,26950,1271
|
|
20240311,094900,21615483650,27000,26950,27000,26950,1427
|
|
20240311,094800,21576984000,27000,26950,27000,26900,3892
|
|
20240311,094700,21472089200,27000,27000,27000,26950,3453
|
|
20240311,094600,21378997550,27000,27000,27100,26900,4152
|
|
20240311,094500,21266990750,26950,27100,27100,26950,21106
|
|
20240311,094400,20696745800,27050,27000,27100,27000,7574
|
|
20240311,094300,20491910600,27000,27000,27050,26950,2462
|
|
20240311,094200,20425449650,27000,27000,27000,26950,2426
|
|
20240311,094100,20359951100,26950,26950,27000,26900,2320
|
|
20240311,094000,20297401450,26950,26900,27000,26850,3775
|
|
20240311,093900,20195735850,26900,26850,26900,26850,5110
|
|
20240311,093800,20058408550,26850,26850,26900,26800,3314
|
|
20240311,093700,19969429800,26850,26850,26900,26800,1715
|
|
20240311,093600,19923379700,26850,26850,26900,26800,10581
|
|
20240311,093500,19639262000,26850,26900,26900,26800,5205
|
|
20240311,093400,19499483250,26900,26900,26900,26850,1834
|
|
20240311,093300,19450149900,26900,26900,26900,26850,3880
|
|
20240311,093200,19345826700,26900,26850,26900,26800,2655
|
|
20240311,093100,19274532500,26800,26900,26900,26800,4262
|
|
20240311,093000,19160095150,26900,26900,26950,26850,2543
|
|
20240311,092900,19091749750,26850,26900,26900,26850,5738
|
|
20240311,092800,18937542400,26900,26850,26900,26800,4407
|
|
20240311,092700,18819245900,26850,26750,26850,26750,3981
|
|
20240311,092600,18712557800,26750,26800,26800,26650,10504
|
|
20240311,092500,18431727000,26800,26750,26800,26700,3222
|
|
20240311,092400,18345516200,26800,26600,26850,26600,9408
|
|
20240311,092300,18094368800,26600,26700,26700,26550,23554
|
|
20240311,092200,17467635950,26650,26700,26750,26650,8922
|
|
20240311,092100,17229470000,26700,26700,26750,26650,6324
|
|
20240311,092000,17060564900,26700,26750,26800,26700,8542
|
|
20240311,091900,16832278000,26700,26750,26750,26550,60538
|
|
20240311,091800,15220753550,26650,26850,26850,26650,32646
|
|
20240311,091700,14348105000,26800,26850,26900,26800,6123
|
|
20240311,091600,14183955950,26800,26850,26850,26750,11499
|
|
20240311,091500,13875741700,26850,26800,26850,26800,4249
|
|
20240311,091400,13761818150,26850,26800,26850,26750,6292
|
|
20240311,091300,13593170900,26800,27000,27000,26750,24009
|
|
20240311,091200,12948761100,27000,27000,27000,26950,4389
|
|
20240311,091100,12830298500,27000,26900,27050,26850,12317
|
|
20240311,091000,12498098550,26900,26950,27000,26850,9173
|
|
20240311,090900,12251419550,26950,27000,27050,26800,19380
|
|
20240311,090800,11729812950,27000,27000,27100,26850,18150
|
|
20240311,090700,11239906450,27000,26800,27050,26750,24849
|
|
20240311,090600,10573654250,26750,26950,26950,26600,78704
|
|
20240311,090500,8466228500,26950,26950,26950,26850,16765
|
|
20240311,090400,8014904350,26950,27050,27100,26800,79750
|
|
20240311,090300,5864559500,27050,27150,27150,27050,31920
|
|
20240311,090200,5000577050,27100,27250,27250,27050,32913
|
|
20240311,090100,4107884050,27250,27100,27350,27100,32898
|
|
20240311,090000,3213872450,27100,27100,27300,27050,116140
|