631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,192700,444795276700,28150,28150,28150,28150,0
|
|
20240327,192600,444795276700,28150,28150,28150,28150,0
|
|
20240327,192500,444795276700,28150,28150,28150,28150,0
|
|
20240327,192400,444795276700,28150,28150,28150,28150,0
|
|
20240327,192300,444795276700,28150,28150,28150,28150,0
|
|
20240327,192200,444795276700,28150,28150,28150,28150,0
|
|
20240327,192100,444795276700,28150,28150,28150,28150,0
|
|
20240327,192000,444795276700,28150,28150,28150,28150,0
|
|
20240327,191900,444795276700,28150,28150,28150,28150,0
|
|
20240327,191800,444795276700,28150,28150,28150,28150,0
|
|
20240327,191700,444795276700,28150,28150,28150,28150,0
|
|
20240327,191600,444795276700,28150,28150,28150,28150,0
|
|
20240327,191500,444795276700,28150,28150,28150,28150,0
|
|
20240327,191400,444795276700,28150,28150,28150,28150,0
|
|
20240327,191300,444795276700,28150,28150,28150,28150,0
|
|
20240327,191200,444795276700,28150,28150,28150,28150,0
|
|
20240327,191100,444795276700,28150,28150,28150,28150,0
|
|
20240327,191000,444795276700,28150,28150,28150,28150,0
|
|
20240327,190900,444795276700,28150,28150,28150,28150,0
|
|
20240327,190800,444795276700,28150,28150,28150,28150,0
|
|
20240327,190700,444795276700,28150,28150,28150,28150,0
|
|
20240327,190600,444795276700,28150,28150,28150,28150,0
|
|
20240327,190500,444795276700,28150,28150,28150,28150,0
|
|
20240327,190400,444795276700,28150,28150,28150,28150,0
|
|
20240327,190300,444795276700,28150,28150,28150,28150,0
|
|
20240327,190200,444795276700,28150,28150,28150,28150,0
|
|
20240327,190100,444795276700,28150,28150,28150,28150,0
|
|
20240327,190000,444795276700,28150,28150,28150,28150,0
|
|
20240327,185900,444795276700,28150,28150,28150,28150,0
|
|
20240327,185800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,185700,444795276700,28150,28150,28150,28150,0
|
|
20240327,185600,444795276700,28150,28150,28150,28150,0
|
|
20240327,185500,444795276700,28150,28150,28150,28150,0
|
|
20240327,185400,444795276700,28150,28150,28150,28150,0
|
|
20240327,185300,444795276700,28150,28150,28150,28150,0
|
|
20240327,185200,444795276700,28150,28150,28150,28150,0
|
|
20240327,185100,444795276700,28150,28150,28150,28150,0
|
|
20240327,185000,444795276700,28150,28150,28150,28150,0
|
|
20240327,184900,444795276700,28150,28150,28150,28150,0
|
|
20240327,184800,444795276700,28150,28150,28150,28150,0
|
|
20240327,184700,444795276700,28150,28150,28150,28150,0
|
|
20240327,184600,444795276700,28150,28150,28150,28150,0
|
|
20240327,184500,444795276700,28150,28150,28150,28150,0
|
|
20240327,184400,444795276700,28150,28150,28150,28150,0
|
|
20240327,184300,444795276700,28150,28150,28150,28150,0
|
|
20240327,184200,444795276700,28150,28150,28150,28150,0
|
|
20240327,184100,444795276700,28150,28150,28150,28150,0
|
|
20240327,184000,444795276700,28150,28150,28150,28150,0
|
|
20240327,183900,444795276700,28150,28150,28150,28150,0
|
|
20240327,183800,444795276700,28150,28150,28150,28150,0
|
|
20240327,183700,444795276700,28150,28150,28150,28150,0
|
|
20240327,183600,444795276700,28150,28150,28150,28150,0
|
|
20240327,183500,444795276700,28150,28150,28150,28150,0
|
|
20240327,183400,444795276700,28150,28150,28150,28150,0
|
|
20240327,183300,444795276700,28150,28150,28150,28150,0
|
|
20240327,183200,444795276700,28150,28150,28150,28150,0
|
|
20240327,183100,444795276700,28150,28150,28150,28150,0
|
|
20240327,183000,444795276700,28150,28150,28150,28150,0
|
|
20240327,182900,444795276700,28150,28150,28150,28150,0
|
|
20240327,182800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,182700,444795276700,28150,28150,28150,28150,0
|
|
20240327,182600,444795276700,28150,28150,28150,28150,0
|
|
20240327,182500,444795276700,28150,28150,28150,28150,0
|
|
20240327,182400,444795276700,28150,28150,28150,28150,0
|
|
20240327,182300,444795276700,28150,28150,28150,28150,0
|
|
20240327,182200,444795276700,28150,28150,28150,28150,0
|
|
20240327,182100,444795276700,28150,28150,28150,28150,0
|
|
20240327,182000,444795276700,28150,28150,28150,28150,0
|
|
20240327,181900,444795276700,28150,28150,28150,28150,0
|
|
20240327,181800,444795276700,28150,28150,28150,28150,0
|
|
20240327,181700,444795276700,28150,28150,28150,28150,0
|
|
20240327,181600,444795276700,28150,28150,28150,28150,0
|
|
20240327,181500,444795276700,28150,28150,28150,28150,0
|
|
20240327,181400,444795276700,28150,28150,28150,28150,0
|
|
20240327,181300,444795276700,28150,28150,28150,28150,0
|
|
20240327,181200,444795276700,28150,28150,28150,28150,0
|
|
20240327,181100,444795276700,28150,28150,28150,28150,0
|
|
20240327,181000,444795276700,28150,28150,28150,28150,0
|
|
20240327,180900,444795276700,28150,28150,28150,28150,0
|
|
20240327,180800,444795276700,28150,28150,28150,28150,0
|
|
20240327,180700,444795276700,28150,28150,28150,28150,0
|
|
20240327,180600,444795276700,28150,28150,28150,28150,0
|
|
20240327,180500,444795276700,28150,28150,28150,28150,0
|
|
20240327,180400,444795276700,28150,28150,28150,28150,0
|
|
20240327,180300,444795276700,28150,28150,28150,28150,0
|
|
20240327,180200,444795276700,28150,28150,28150,28150,0
|
|
20240327,180100,444795276700,28150,28150,28150,28150,0
|
|
20240327,180000,444795276700,28150,28150,28150,28150,0
|
|
20240327,175900,444795276700,28150,28150,28150,28150,0
|
|
20240327,175800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,175700,444795276700,28150,28150,28150,28150,0
|
|
20240327,175600,444795276700,28150,28150,28150,28150,0
|
|
20240327,175500,444795276700,28150,28150,28150,28150,0
|
|
20240327,175400,444795276700,28150,28150,28150,28150,0
|
|
20240327,175300,444795276700,28150,28150,28150,28150,0
|
|
20240327,175200,444795276700,28150,28150,28150,28150,0
|
|
20240327,175100,444795276700,28150,28150,28150,28150,0
|
|
20240327,175000,444795276700,28150,28150,28150,28150,0
|
|
20240327,174900,444795276700,28150,28150,28150,28150,0
|
|
20240327,174800,444795276700,28150,28150,28150,28150,0
|
|
20240327,174700,444795276700,28150,28150,28150,28150,0
|
|
20240327,174600,444795276700,28150,28150,28150,28150,0
|
|
20240327,174500,444795276700,28150,28150,28150,28150,0
|
|
20240327,174400,444795276700,28150,28150,28150,28150,0
|
|
20240327,174300,444795276700,28150,28150,28150,28150,0
|
|
20240327,174200,444795276700,28150,28150,28150,28150,0
|
|
20240327,174100,444795276700,28150,28150,28150,28150,0
|
|
20240327,174000,444795276700,28150,28150,28150,28150,0
|
|
20240327,173900,444795276700,28150,28150,28150,28150,0
|
|
20240327,173800,444795276700,28150,28150,28150,28150,0
|
|
20240327,173700,444795276700,28150,28150,28150,28150,0
|
|
20240327,173600,444795276700,28150,28150,28150,28150,0
|
|
20240327,173500,444795276700,28150,28150,28150,28150,0
|
|
20240327,173400,444795276700,28150,28150,28150,28150,0
|
|
20240327,173300,444795276700,28150,28150,28150,28150,0
|
|
20240327,173200,444795276700,28150,28150,28150,28150,0
|
|
20240327,173100,444795276700,28150,28150,28150,28150,0
|
|
20240327,173000,444795276700,28150,28150,28150,28150,0
|
|
20240327,172900,444795276700,28150,28150,28150,28150,0
|
|
20240327,172800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,172700,444795276700,28150,28150,28150,28150,0
|
|
20240327,172600,444795276700,28150,28150,28150,28150,0
|
|
20240327,172500,444795276700,28150,28150,28150,28150,0
|
|
20240327,172400,444795276700,28150,28150,28150,28150,0
|
|
20240327,172300,444795276700,28150,28150,28150,28150,0
|
|
20240327,172200,444795276700,28150,28150,28150,28150,0
|
|
20240327,172100,444795276700,28150,28150,28150,28150,0
|
|
20240327,172000,444795276700,28150,28150,28150,28150,0
|
|
20240327,171900,444795276700,28150,28150,28150,28150,0
|
|
20240327,171800,444795276700,28150,28150,28150,28150,0
|
|
20240327,171700,444795276700,28150,28150,28150,28150,0
|
|
20240327,171600,444795276700,28150,28150,28150,28150,0
|
|
20240327,171500,444795276700,28150,28150,28150,28150,0
|
|
20240327,171400,444795276700,28150,28150,28150,28150,0
|
|
20240327,171300,444795276700,28150,28150,28150,28150,0
|
|
20240327,171200,444795276700,28150,28150,28150,28150,0
|
|
20240327,171100,444795276700,28150,28150,28150,28150,0
|
|
20240327,171000,444795276700,28150,28150,28150,28150,0
|
|
20240327,170900,444795276700,28150,28150,28150,28150,0
|
|
20240327,170800,444795276700,28150,28150,28150,28150,0
|
|
20240327,170700,444795276700,28150,28150,28150,28150,0
|
|
20240327,170600,444795276700,28150,28150,28150,28150,0
|
|
20240327,170500,444795276700,28150,28150,28150,28150,0
|
|
20240327,170400,444795276700,28150,28150,28150,28150,0
|
|
20240327,170300,444795276700,28150,28150,28150,28150,0
|
|
20240327,170200,444795276700,28150,28150,28150,28150,0
|
|
20240327,170100,444795276700,28150,28150,28150,28150,0
|
|
20240327,170000,444795276700,28150,28150,28150,28150,0
|
|
20240327,165900,444795276700,28150,28150,28150,28150,0
|
|
20240327,165800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,165700,444795276700,28150,28150,28150,28150,0
|
|
20240327,165600,444795276700,28150,28150,28150,28150,0
|
|
20240327,165500,444795276700,28150,28150,28150,28150,0
|
|
20240327,165400,444795276700,28150,28150,28150,28150,0
|
|
20240327,165300,444795276700,28150,28150,28150,28150,0
|
|
20240327,165200,444795276700,28150,28150,28150,28150,0
|
|
20240327,165100,444795276700,28150,28150,28150,28150,0
|
|
20240327,165000,444795276700,28150,28150,28150,28150,0
|
|
20240327,164900,444795276700,28150,28150,28150,28150,0
|
|
20240327,164800,444795276700,28150,28150,28150,28150,0
|
|
20240327,164700,444795276700,28150,28150,28150,28150,0
|
|
20240327,164600,444795276700,28150,28150,28150,28150,0
|
|
20240327,164500,444795276700,28150,28150,28150,28150,0
|
|
20240327,164400,444795276700,28150,28150,28150,28150,0
|
|
20240327,164300,444795276700,28150,28150,28150,28150,0
|
|
20240327,164200,444795276700,28150,28150,28150,28150,0
|
|
20240327,164100,444795276700,28150,28150,28150,28150,0
|
|
20240327,164000,444795276700,28150,28150,28150,28150,0
|
|
20240327,163900,444795276700,28150,28150,28150,28150,0
|
|
20240327,163800,444795276700,28150,28150,28150,28150,0
|
|
20240327,163700,444795276700,28150,28150,28150,28150,0
|
|
20240327,163600,444795276700,28150,28150,28150,28150,0
|
|
20240327,163500,444795276700,28150,28150,28150,28150,0
|
|
20240327,163400,444795276700,28150,28150,28150,28150,0
|
|
20240327,163300,444795276700,28150,28150,28150,28150,0
|
|
20240327,163200,444795276700,28150,28150,28150,28150,0
|
|
20240327,163100,444795276700,28150,28150,28150,28150,0
|
|
20240327,163000,444795276700,28150,28150,28150,28150,0
|
|
20240327,162900,444795276700,28150,28150,28150,28150,0
|
|
20240327,162800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,162700,444795276700,28150,28150,28150,28150,0
|
|
20240327,162600,444795276700,28150,28150,28150,28150,0
|
|
20240327,162500,444795276700,28150,28150,28150,28150,0
|
|
20240327,162400,444795276700,28150,28150,28150,28150,0
|
|
20240327,162300,444795276700,28150,28150,28150,28150,0
|
|
20240327,162200,444795276700,28150,28150,28150,28150,0
|
|
20240327,162100,444795276700,28150,28150,28150,28150,0
|
|
20240327,162000,444795276700,28150,28150,28150,28150,0
|
|
20240327,161900,444795276700,28150,28150,28150,28150,0
|
|
20240327,161800,444795276700,28150,28150,28150,28150,0
|
|
20240327,161700,444795276700,28150,28150,28150,28150,0
|
|
20240327,161600,444795276700,28150,28150,28150,28150,0
|
|
20240327,161500,444795276700,28150,28150,28150,28150,0
|
|
20240327,161400,444795276700,28150,28150,28150,28150,0
|
|
20240327,161300,444795276700,28150,28150,28150,28150,0
|
|
20240327,161200,444795276700,28150,28150,28150,28150,0
|
|
20240327,161100,444795276700,28150,28150,28150,28150,0
|
|
20240327,161000,444795276700,28150,28150,28150,28150,0
|
|
20240327,160900,444795276700,28150,28150,28150,28150,0
|
|
20240327,160800,444795276700,28150,28150,28150,28150,0
|
|
20240327,160700,444795276700,28150,28150,28150,28150,0
|
|
20240327,160600,444795276700,28150,28150,28150,28150,0
|
|
20240327,160500,444795276700,28150,28150,28150,28150,0
|
|
20240327,160400,444795276700,28150,28150,28150,28150,0
|
|
20240327,160300,444795276700,28150,28150,28150,28150,0
|
|
20240327,160200,444795276700,28150,28150,28150,28150,0
|
|
20240327,160100,444795276700,28150,28150,28150,28150,0
|
|
20240327,160000,444795276700,28150,28150,28150,28150,0
|
|
20240327,155900,444795276700,28150,28150,28150,28150,0
|
|
20240327,155800,444795276700,28150,28150,28150,28150,146247
|
|
20240327,155700,444795276700,28150,28150,28150,28150,0
|
|
20240327,155600,444795276700,28150,28150,28150,28150,0
|
|
20240327,155500,444795276700,28150,28150,28150,28150,0
|
|
20240327,155400,444795276700,28150,28150,28150,28150,0
|
|
20240327,155300,444795276700,28150,28150,28150,28150,0
|
|
20240327,155200,444795276700,28150,28150,28150,28150,0
|
|
20240327,155100,444795276700,28150,28150,28150,28150,0
|
|
20240327,155000,444795276700,28150,28150,28150,28150,0
|
|
20240327,154900,444795276700,28150,28150,28150,28150,0
|
|
20240327,154800,444795276700,28150,28150,28150,28150,0
|
|
20240327,154700,444795276700,28150,28150,28150,28150,0
|
|
20240327,154600,444795276700,28150,28150,28150,28150,0
|
|
20240327,154500,444795276700,28150,28150,28150,28150,0
|
|
20240327,154400,444795276700,28150,28150,28150,28150,0
|
|
20240327,154300,444795276700,28150,28150,28150,28150,0
|
|
20240327,154200,444795276700,28150,28150,28150,28150,0
|
|
20240327,154100,444795276700,28150,28150,28150,28150,0
|
|
20240327,154000,444795276700,28150,28150,28150,28150,0
|
|
20240327,153900,444795276700,28150,28150,28150,28150,0
|
|
20240327,153800,444795276700,28150,28150,28150,28150,0
|
|
20240327,153700,444795276700,28150,28150,28150,28150,0
|
|
20240327,153600,444795276700,28150,28150,28150,28150,0
|
|
20240327,153500,444795276700,28150,28150,28150,28150,0
|
|
20240327,153400,444795276700,28150,28150,28150,28150,0
|
|
20240327,153300,444795276700,28150,28150,28150,28150,0
|
|
20240327,153200,444795276700,28150,28150,28150,28150,0
|
|
20240327,153100,444795276700,28150,28150,28150,28150,0
|
|
20240327,153000,444795276700,28150,28150,28150,28150,146247
|
|
20240327,152900,440678423650,28150,28150,28150,28150,0
|
|
20240327,152800,440678423650,28150,28150,28150,28150,0
|
|
20240327,152700,440678423650,28150,28150,28150,28150,0
|
|
20240327,152600,440678423650,28150,28150,28150,28150,0
|
|
20240327,152500,440678423650,28150,28150,28150,28150,0
|
|
20240327,152400,440678423650,28150,28150,28150,28150,0
|
|
20240327,152300,440678423650,28150,28150,28150,28150,0
|
|
20240327,152200,440678423650,28150,28150,28150,28150,0
|
|
20240327,152100,440678423650,28150,28150,28150,28150,0
|
|
20240327,152000,440678423650,28150,28150,28150,28150,0
|
|
20240327,151900,440678423650,28150,28200,28200,28150,14965
|
|
20240327,151800,440256946950,28150,28100,28200,28050,20560
|
|
20240327,151700,439678867900,28050,28150,28200,28050,48639
|
|
20240327,151600,438312930700,28150,28150,28250,28100,29592
|
|
20240327,151500,437479936750,28250,28300,28300,28100,33837
|
|
20240327,151400,436525936450,28300,28400,28400,28250,22327
|
|
20240327,151300,435893612000,28400,28350,28400,28300,16620
|
|
20240327,151200,435422309900,28300,28300,28350,28300,8470
|
|
20240327,151100,435182363000,28300,28300,28400,28300,6096
|
|
20240327,151000,435009683350,28300,28350,28400,28300,23331
|
|
20240327,150900,434348998200,28350,28300,28350,28200,27764
|
|
20240327,150800,433563920300,28300,28400,28400,28300,8594
|
|
20240327,150700,433320323350,28350,28400,28450,28300,24190
|
|
20240327,150600,432633851300,28400,28400,28450,28350,13088
|
|
20240327,150500,432262097100,28450,28450,28500,28400,31170
|
|
20240327,150400,431375659700,28450,28300,28450,28300,19919
|
|
20240327,150300,430810434400,28300,28300,28350,28250,14779
|
|
20240327,150200,430392115500,28300,28350,28350,28300,7913
|
|
20240327,150100,430168110850,28350,28250,28350,28250,5468
|
|
20240327,150000,430013397900,28250,28350,28350,28250,9760
|
|
20240327,145900,429737346750,28300,28350,28350,28250,12133
|
|
20240327,145800,429394036450,28350,28350,28350,28250,3430
|
|
20240327,145700,429296937550,28350,28350,28400,28300,28063
|
|
20240327,145600,428501774800,28350,28250,28350,28250,8200
|
|
20240327,145500,428269765800,28250,28250,28300,28200,5680
|
|
20240327,145400,428109255650,28250,28250,28300,28200,6624
|
|
20240327,145300,427922166400,28250,28250,28300,28200,8322
|
|
20240327,145200,427687106850,28250,28200,28300,28200,5904
|
|
20240327,145100,427520436400,28250,28200,28300,28200,7382
|
|
20240327,145000,427312097800,28200,28150,28250,28100,28713
|
|
20240327,144900,426503372850,28150,28200,28200,28150,8727
|
|
20240327,144800,426257657500,28200,28200,28300,28150,16449
|
|
20240327,144700,425793688650,28250,28350,28350,28200,19999
|
|
20240327,144600,425228548050,28350,28300,28350,28250,6604
|
|
20240327,144500,425041616000,28300,28250,28300,28200,9848
|
|
20240327,144400,424763219700,28300,28250,28300,28250,11150
|
|
20240327,144300,424448210550,28250,28300,28350,28250,6944
|
|
20240327,144200,424251858800,28300,28300,28400,28250,8299
|
|
20240327,144100,424016852300,28350,28300,28350,28300,8738
|
|
20240327,144000,423769395300,28300,28300,28350,28250,5096
|
|
20240327,143900,423625123200,28300,28300,28350,28250,14273
|
|
20240327,143800,423221746400,28300,28350,28400,28300,7671
|
|
20240327,143700,423004259350,28350,28450,28450,28350,8861
|
|
20240327,143600,422752731400,28400,28450,28500,28400,12285
|
|
20240327,143500,422403152200,28450,28300,28450,28300,17407
|
|
20240327,143400,421909115700,28300,28400,28400,28250,9594
|
|
20240327,143300,421637334050,28400,28400,28400,28350,6438
|
|
20240327,143200,421454602400,28350,28400,28400,28350,6415
|
|
20240327,143100,421272578050,28450,28400,28450,28350,18361
|
|
20240327,143000,420750750650,28350,28400,28450,28350,26110
|
|
20240327,142900,420009247300,28400,28200,28400,28150,27079
|
|
20240327,142800,419243376100,28200,28200,28300,28150,9598
|
|
20240327,142700,418972657150,28200,28200,28300,28150,28593
|
|
20240327,142600,418166348300,28250,28300,28350,28200,19527
|
|
20240327,142500,417614364300,28350,28350,28400,28300,9968
|
|
20240327,142400,417332062100,28300,28350,28400,28150,55908
|
|
20240327,142300,415751963200,28350,28400,28400,28350,6631
|
|
20240327,142200,415563886100,28400,28350,28400,28350,3172
|
|
20240327,142100,415473917550,28350,28450,28450,28350,6474
|
|
20240327,142000,415290178950,28450,28350,28450,28350,11201
|
|
20240327,141900,414972173450,28350,28450,28500,28350,11689
|
|
20240327,141800,414640074300,28500,28350,28500,28350,9255
|
|
20240327,141700,414377064850,28400,28350,28400,28300,19898
|
|
20240327,141600,413813060950,28350,28450,28450,28300,19830
|
|
20240327,141500,413250662900,28400,28400,28500,28400,31416
|
|
20240327,141400,412357606600,28400,28600,28600,28300,110259
|
|
20240327,141300,409223698700,28600,28550,28650,28550,13197
|
|
20240327,141200,408846496150,28600,28600,28650,28550,18234
|
|
20240327,141100,408325380950,28600,28650,28700,28600,25921
|
|
20240327,141000,407582511200,28650,28700,28700,28650,3049
|
|
20240327,140900,407495088800,28650,28700,28750,28650,12456
|
|
20240327,140800,407137416150,28750,28700,28750,28650,7747
|
|
20240327,140700,406915010950,28650,28750,28800,28650,13668
|
|
20240327,140600,406522431500,28800,28850,28850,28750,11470
|
|
20240327,140500,406192042650,28900,28800,28900,28750,20789
|
|
20240327,140400,405592817300,28750,28800,28850,28750,16517
|
|
20240327,140300,405116918350,28850,28800,28850,28750,27958
|
|
20240327,140200,404311624300,28750,28700,28800,28600,34477
|
|
20240327,140100,403321118500,28650,28600,28700,28550,12096
|
|
20240327,140000,402974927950,28550,28550,28600,28550,2993
|
|
20240327,135900,402889391150,28550,28550,28600,28500,5543
|
|
20240327,135800,402731219200,28600,28550,28600,28500,9046
|
|
20240327,135700,402472996550,28550,28550,28600,28500,10635
|
|
20240327,135600,402169292200,28600,28600,28600,28550,4908
|
|
20240327,135500,402029044100,28600,28600,28650,28550,18175
|
|
20240327,135400,401509171400,28650,28600,28650,28600,6589
|
|
20240327,135300,401320686050,28600,28650,28650,28600,6284
|
|
20240327,135200,401140893300,28650,28550,28650,28550,8344
|
|
20240327,135100,400902389800,28550,28650,28700,28550,48401
|
|
20240327,135000,399516052350,28650,28550,28650,28550,13553
|
|
20240327,134900,399128593450,28550,28550,28600,28500,17904
|
|
20240327,134800,398617478700,28550,28600,28650,28550,25400
|
|
20240327,134700,397892086300,28650,28650,28700,28550,27590
|
|
20240327,134600,397102532900,28700,28700,28700,28650,6335
|
|
20240327,134500,396920822750,28700,28700,28700,28650,5367
|
|
20240327,134400,396766897300,28750,28700,28750,28650,7312
|
|
20240327,134300,396557057350,28700,28700,28700,28600,11671
|
|
20240327,134200,396222521750,28700,28700,28700,28650,6712
|
|
20240327,134100,396030036100,28700,28700,28700,28650,4076
|
|
20240327,134000,395913204450,28650,28700,28700,28650,10466
|
|
20240327,133900,395613178100,28700,28650,28750,28650,8789
|
|
20240327,133800,395360959600,28650,28700,28750,28650,12483
|
|
20240327,133700,395002975300,28750,28800,28800,28700,12032
|
|
20240327,133600,394657329250,28800,28800,28850,28750,7634
|
|
20240327,133500,394437554100,28850,28900,28900,28800,9037
|
|
20240327,133400,394177020850,28900,28850,28900,28800,13919
|
|
20240327,133300,393775549450,28850,28800,28850,28750,8041
|
|
20240327,133200,393543946750,28750,28800,28800,28750,5226
|
|
20240327,133100,393393678300,28750,28750,28800,28750,5477
|
|
20240327,133000,393236083300,28750,28850,28850,28750,8350
|
|
20240327,132900,392995621500,28850,28850,28900,28800,7416
|
|
20240327,132800,392781733600,28850,28850,28850,28800,15085
|
|
20240327,132700,392346926350,28850,28850,28900,28800,6361
|
|
20240327,132600,392163349900,28850,28800,28850,28750,12960
|
|
20240327,132500,391789734000,28850,28850,28850,28800,8150
|
|
20240327,132400,391554939850,28800,28800,28850,28800,3751
|
|
20240327,132300,391446851450,28850,28900,28900,28800,10871
|
|
20240327,132200,391133155500,28900,28800,28900,28750,27224
|
|
20240327,132100,390348085950,28800,28800,28850,28750,18005
|
|
20240327,132000,389829443850,28800,28800,28800,28750,10151
|
|
20240327,131900,389537243150,28800,28800,28800,28750,16661
|
|
20240327,131800,389057442800,28800,28600,28800,28600,45711
|
|
20240327,131700,387746292000,28600,28550,28600,28550,6331
|
|
20240327,131600,387565396750,28600,28600,28650,28550,16640
|
|
20240327,131500,387089730200,28600,28650,28650,28550,8979
|
|
20240327,131400,386833178800,28600,28600,28650,28550,10028
|
|
20240327,131300,386546529300,28600,28650,28650,28500,23304
|
|
20240327,131200,385880872250,28650,28550,28700,28550,39591
|
|
20240327,131100,384746428550,28550,28650,28650,28550,19233
|
|
20240327,131000,384196670250,28650,28600,28700,28550,21143
|
|
20240327,130900,383592418600,28600,28600,28650,28550,28751
|
|
20240327,130800,382771113550,28550,28650,28700,28550,42792
|
|
20240327,130700,381547511250,28700,28650,28750,28650,12359
|
|
20240327,130600,381192876650,28700,28700,28750,28650,13357
|
|
20240327,130500,380809329950,28700,28750,28750,28600,38161
|
|
20240327,130400,379715076050,28700,28750,28800,28700,28271
|
|
20240327,130300,378902686950,28750,28850,28900,28750,11210
|
|
20240327,130200,378579686550,28850,28900,28900,28850,9090
|
|
20240327,130100,378317319100,28850,29050,29050,28850,18752
|
|
20240327,130000,377774215950,29050,29000,29100,28950,15646
|
|
20240327,125900,377320107250,29000,28800,29000,28800,16001
|
|
20240327,125800,376857008850,28850,29050,29050,28800,29411
|
|
20240327,125700,376006432100,29050,29100,29200,29000,57289
|
|
20240327,125600,374339418250,29100,28950,29100,28900,25932
|
|
20240327,125500,373586975850,28950,28850,28950,28850,10106
|
|
20240327,125400,373294906150,28850,28850,28900,28800,4623
|
|
20240327,125300,373161499450,28850,28800,28950,28700,32247
|
|
20240327,125200,372232616300,28750,28850,28900,28750,16400
|
|
20240327,125100,371760066400,28850,28900,28900,28850,4003
|
|
20240327,125000,371644539900,28900,28850,28900,28800,6317
|
|
20240327,124900,371462292850,28800,28950,29000,28800,20669
|
|
20240327,124800,370864856050,28950,28900,28950,28850,10070
|
|
20240327,124700,370573695800,28850,28850,28900,28800,10211
|
|
20240327,124600,370279230500,28800,28800,28850,28750,8268
|
|
20240327,124500,370041055450,28800,28750,28850,28700,28021
|
|
20240327,124400,369235257850,28750,28900,28950,28750,42616
|
|
20240327,124300,368008297200,28900,28900,28950,28850,14147
|
|
20240327,124200,367599371200,28850,28850,28900,28800,15274
|
|
20240327,124100,367158693500,28850,28900,28950,28850,24968
|
|
20240327,124000,366437677050,28900,28900,29000,28900,11341
|
|
20240327,123900,366109634500,28900,28950,29000,28850,40213
|
|
20240327,123800,364946787800,28950,28950,29000,28950,12122
|
|
20240327,123700,364595577150,29000,29050,29050,28950,23414
|
|
20240327,123600,363916599050,29000,29000,29100,28950,10871
|
|
20240327,123500,363601039150,29050,29000,29050,28950,17806
|
|
20240327,123400,363084642450,29000,29050,29100,29000,11835
|
|
20240327,123300,362740908800,29100,29050,29100,28950,19379
|
|
20240327,123200,362178718850,29000,29100,29100,29000,11735
|
|
20240327,123100,361838004050,29100,29100,29100,28900,23993
|
|
20240327,123000,361142081600,29100,29100,29150,29000,16620
|
|
20240327,122900,360658963250,29150,29050,29200,28850,50936
|
|
20240327,122800,359181951400,29050,29350,29350,29000,78924
|
|
20240327,122700,356882810350,29300,29400,29450,29250,41297
|
|
20240327,122600,355670933000,29400,29100,29450,29100,140780
|
|
20240327,122500,351541471650,29100,29050,29150,29050,8119
|
|
20240327,122400,351305304650,29050,29200,29200,29050,8406
|
|
20240327,122300,351060607150,29200,29250,29250,29100,18847
|
|
20240327,122200,350510816300,29200,29150,29250,29100,19535
|
|
20240327,122100,349940885400,29150,29050,29250,29000,35463
|
|
20240327,122000,348907340950,29000,29050,29050,28950,21618
|
|
20240327,121900,348280455300,29100,29100,29100,29050,13281
|
|
20240327,121800,347894489500,29100,29050,29100,28950,22033
|
|
20240327,121700,347255310350,29000,28950,29150,28950,30559
|
|
20240327,121600,346366975300,28950,29150,29200,28900,71625
|
|
20240327,121500,344287071500,29150,29200,29250,29150,13550
|
|
20240327,121400,343891352400,29200,29350,29350,29150,42255
|
|
20240327,121300,342656182450,29350,29300,29350,29200,24168
|
|
20240327,121200,341947997300,29300,29250,29300,29150,51641
|
|
20240327,121100,340437929400,29250,29350,29350,29250,54462
|
|
20240327,121000,338842564700,29300,29250,29350,29200,71810
|
|
20240327,120900,336740231550,29300,29100,29300,29100,120206
|
|
20240327,120800,333228986500,29150,29050,29150,29050,53053
|
|
20240327,120700,331684602950,29100,29000,29100,28900,26931
|
|
20240327,120600,330904501150,29000,29150,29150,28900,49477
|
|
20240327,120500,329467720650,29150,28800,29150,28800,136266
|
|
20240327,120400,325515476350,28800,28850,28900,28800,11629
|
|
20240327,120300,325179926400,28800,28950,28950,28800,26936
|
|
20240327,120200,324402397100,28900,28950,28950,28900,17464
|
|
20240327,120100,323897461950,28900,28850,28950,28800,27147
|
|
20240327,120000,323113016850,28850,28900,28950,28850,27121
|
|
20240327,115900,322328987000,28900,28900,28950,28800,51686
|
|
20240327,115800,320836475350,28900,28650,28900,28650,70368
|
|
20240327,115700,318810803250,28700,28750,28750,28650,18323
|
|
20240327,115600,318285014000,28700,28700,28750,28700,9165
|
|
20240327,115500,318021818800,28700,28750,28750,28600,44446
|
|
20240327,115400,316746862450,28750,28700,28750,28650,18691
|
|
20240327,115300,316210008550,28700,28700,28750,28650,47978
|
|
20240327,115200,314833188400,28700,28450,28700,28400,81218
|
|
20240327,115100,312509599900,28450,28500,28550,28450,12618
|
|
20240327,115000,312150339700,28500,28500,28600,28450,37668
|
|
20240327,114900,311075807400,28550,28500,28550,28450,17970
|
|
20240327,114800,310563316050,28500,28450,28500,28450,9363
|
|
20240327,114700,310296804500,28500,28550,28550,28450,15898
|
|
20240327,114600,309843360700,28550,28400,28550,28350,37099
|
|
20240327,114500,308786922450,28400,28300,28400,28300,14407
|
|
20240327,114400,308378553750,28300,28350,28350,28250,9834
|
|
20240327,114300,308100226300,28350,28350,28350,28250,9271
|
|
20240327,114200,307837848900,28300,28450,28450,28300,13215
|
|
20240327,114100,307463215000,28450,28400,28450,28250,33725
|
|
20240327,114000,306507134150,28400,28400,28450,28300,23919
|
|
20240327,113900,305828574050,28400,28550,28550,28400,38773
|
|
20240327,113800,304724720950,28500,28500,28550,28450,58587
|
|
20240327,113700,303054579700,28500,28300,28500,28250,42777
|
|
20240327,113600,301838865550,28350,28300,28400,28200,56732
|
|
20240327,113500,300233233250,28350,28400,28400,28300,28296
|
|
20240327,113400,299431144800,28400,28300,28400,28250,58343
|
|
20240327,113300,297778691250,28300,28250,28300,28200,22805
|
|
20240327,113200,297134482950,28250,28200,28300,28150,69934
|
|
20240327,113100,295159895250,28200,28150,28200,28150,21124
|
|
20240327,113000,294564546250,28150,28100,28200,28050,31778
|
|
20240327,112900,293670775100,28100,28100,28150,28000,38279
|
|
20240327,112800,292595959500,28100,28000,28100,27950,28108
|
|
20240327,112700,291808000950,28000,28000,28100,27950,37423
|
|
20240327,112600,290759664000,27950,27950,28000,27850,45479
|
|
20240327,112500,289490048750,27950,27950,28000,27900,30807
|
|
20240327,112400,288629143300,28000,28000,28100,27950,34933
|
|
20240327,112300,287651048700,28050,27900,28050,27850,50634
|
|
20240327,112200,286233983450,27900,28050,28050,27850,68513
|
|
20240327,112100,284318061250,28050,28100,28150,27900,77975
|
|
20240327,112000,282133048050,28100,28350,28400,27900,221146
|
|
20240327,111900,275920259200,28350,28250,28400,28250,21840
|
|
20240327,111800,275301989950,28300,28300,28350,28250,21546
|
|
20240327,111700,274692506800,28350,28400,28450,28300,18395
|
|
20240327,111600,274171144000,28400,28450,28450,28350,12266
|
|
20240327,111500,273822773750,28450,28450,28500,28300,30524
|
|
20240327,111400,272956190750,28450,28500,28550,28400,15831
|
|
20240327,111300,272505436350,28500,28500,28550,28450,28989
|
|
20240327,111200,271679127250,28500,28400,28550,28400,21980
|
|
20240327,111100,271053338650,28450,28450,28500,28350,23428
|
|
20240327,111000,270387437750,28450,28350,28450,28250,75926
|
|
20240327,110900,268237547800,28350,28650,28700,28350,73460
|
|
20240327,110800,266141657300,28650,28700,28700,28600,42191
|
|
20240327,110700,264932865100,28700,28550,28700,28500,37441
|
|
20240327,110600,263861897350,28500,28450,28550,28450,14852
|
|
20240327,110500,263438828500,28500,28550,28550,28400,23922
|
|
20240327,110400,262757918650,28500,28600,28600,28500,43090
|
|
20240327,110300,261526514850,28600,28450,28600,28400,26053
|
|
20240327,110200,260783916450,28450,28400,28450,28350,49995
|
|
20240327,110100,259365225050,28350,28650,28650,28300,124731
|
|
20240327,110000,255817960800,28600,28600,28650,28550,31725
|
|
20240327,105900,254911136700,28600,28550,28600,28550,14850
|
|
20240327,105800,254486997500,28550,28600,28650,28500,60235
|
|
20240327,105700,252767012700,28650,28550,28650,28450,86304
|
|
20240327,105600,250306187100,28500,28550,28650,28500,67111
|
|
20240327,105500,248388973550,28550,28650,28650,28550,71836
|
|
20240327,105400,246335711250,28600,28750,28750,28600,54486
|
|
20240327,105300,244774326300,28700,28800,28850,28700,40923
|
|
20240327,105200,243596130700,28750,28650,28800,28650,56737
|
|
20240327,105100,241968489050,28650,28800,28800,28650,72643
|
|
20240327,105000,239884278800,28750,28950,28950,28650,143046
|
|
20240327,104900,235772129500,28950,28900,28950,28850,59340
|
|
20240327,104800,234058148550,28900,29100,29100,28900,26513
|
|
20240327,104700,233290057650,29050,29100,29100,29000,19688
|
|
20240327,104600,232717820150,29100,29100,29100,28950,43375
|
|
20240327,104500,231460268000,29100,28950,29100,28950,46810
|
|
20240327,104400,230102280050,28950,29250,29250,28950,51342
|
|
20240327,104300,228609485850,29250,29150,29250,29100,40812
|
|
20240327,104200,227417952500,29100,29100,29200,29000,43113
|
|
20240327,104100,226163217150,29100,29050,29150,29000,119007
|
|
20240327,104000,222706957200,29100,29200,29300,29050,55798
|
|
20240327,103900,221080463800,29250,29150,29350,29100,93077
|
|
20240327,103800,218360735300,29150,29300,29350,29150,97057
|
|
20240327,103700,215519522650,29300,29450,29500,29300,41798
|
|
20240327,103600,214291730250,29450,29500,29550,29350,51659
|
|
20240327,103500,212770777850,29450,29450,29500,29400,31037
|
|
20240327,103400,211855877000,29400,29650,29700,29350,82811
|
|
20240327,103300,209415621400,29700,29550,29750,29550,206906
|
|
20240327,103200,203278605000,29600,29400,29600,29350,119406
|
|
20240327,103100,199756268550,29450,29350,29450,29350,29082
|
|
20240327,103000,198901187750,29400,29400,29450,29250,90618
|
|
20240327,102900,196243404150,29400,29250,29450,29250,60029
|
|
20240327,102800,194481820400,29300,29500,29500,29250,95532
|
|
20240327,102700,191676525100,29450,29400,29550,29400,52088
|
|
20240327,102600,190140833650,29400,29550,29600,29350,136959
|
|
20240327,102500,186100957650,29500,29350,29550,29350,113656
|
|
20240327,102400,182750542650,29350,29300,29500,29250,135584
|
|
20240327,102300,178762266900,29300,29300,29350,29250,60656
|
|
20240327,102200,176984798200,29250,29250,29300,29100,97857
|
|
20240327,102100,174126771950,29250,29100,29300,29100,48197
|
|
20240327,102000,172717656050,29150,29400,29450,29100,126199
|
|
20240327,101900,169014039700,29350,29150,29500,29100,303194
|
|
20240327,101800,160122655000,29200,29000,29200,28950,109639
|
|
20240327,101700,156935075500,28950,28900,29000,28800,45370
|
|
20240327,101600,155624521500,28850,28800,29050,28750,126096
|
|
20240327,101500,151975050150,28850,28800,28900,28700,67980
|
|
20240327,101400,150017524700,28800,29000,29000,28750,92516
|
|
20240327,101300,147346503350,28950,29050,29150,28950,77102
|
|
20240327,101200,145108004750,29050,29000,29200,28950,146237
|
|
20240327,101100,140850909300,29000,29050,29100,28900,63894
|
|
20240327,101000,138997975300,29050,28900,29050,28850,89469
|
|
20240327,100900,136408305500,28900,29050,29050,28800,82668
|
|
20240327,100800,134017607650,29050,28850,29050,28800,105965
|
|
20240327,100700,130949229750,28850,28950,29250,28800,357514
|
|
20240327,100600,120564601200,28950,28650,28950,28600,148819
|
|
20240327,100500,116273391200,28650,28600,28650,28450,75665
|
|
20240327,100400,114111533050,28600,28600,28650,28350,100741
|
|
20240327,100300,111239484350,28550,28800,28850,28500,109580
|
|
20240327,100200,108098775850,28800,28700,28950,28650,256171
|
|
20240327,100100,100713191450,28750,28600,28750,28550,170559
|
|
20240327,100000,95820028350,28600,28300,28600,28200,201997
|
|
20240327,095900,90080366750,28250,28250,28400,28200,105434
|
|
20240327,095800,87095591150,28250,28400,28400,28200,62806
|
|
20240327,095700,85318657700,28350,28350,28400,28150,122832
|
|
20240327,095600,81849844550,28350,28150,28500,28150,207376
|
|
20240327,095500,75964071600,28200,28100,28350,28050,180559
|
|
20240327,095400,70868114850,28100,27950,28150,27850,201644
|
|
20240327,095300,65218250450,27950,27950,27950,27950,0
|
|
20240327,095200,65218250450,27950,28000,28000,27950,65533
|
|
20240327,095100,63383550450,27950,27450,28000,27400,300389
|
|
20240327,095000,55043737550,27450,27550,27600,27450,31722
|
|
20240327,094900,54170531850,27550,27550,27600,27500,59000
|
|
20240327,094800,52543238000,27550,27400,27550,27350,70887
|
|
20240327,094700,50595522150,27400,27350,27400,27300,17308
|
|
20240327,094600,50121919000,27350,27300,27350,27200,29982
|
|
20240327,094500,49303290500,27300,27150,27350,27100,42570
|
|
20240327,094400,48143752800,27200,27250,27250,27150,15049
|
|
20240327,094300,47734121900,27200,27250,27300,27200,15706
|
|
20240327,094200,47305863200,27300,27150,27300,27150,13728
|
|
20240327,094100,46932448500,27200,27200,27250,27150,30034
|
|
20240327,094000,46116022550,27200,27350,27400,27200,30512
|
|
20240327,093900,45282106900,27400,27350,27450,27350,42031
|
|
20240327,093800,44130651850,27350,27250,27400,27200,31545
|
|
20240327,093700,43269639850,27250,27250,27300,27150,24601
|
|
20240327,093600,42599667850,27300,27250,27350,27150,37213
|
|
20240327,093500,41585238700,27250,27450,27500,27200,64452
|
|
20240327,093400,39823800750,27450,27300,27500,27250,90048
|
|
20240327,093300,37357393450,27300,27500,27500,27250,68154
|
|
20240327,093200,35490829500,27500,27700,27750,27450,105478
|
|
20240327,093100,32584144250,27700,27400,27800,27300,237210
|
|
20240327,093000,26046175600,27400,27050,27400,27000,144179
|
|
20240327,092900,22124270300,27000,27050,27100,27000,61646
|
|
20240327,092800,20457015450,27000,26650,27100,26600,177126
|
|
20240327,092700,15693671700,26600,26600,26650,26550,23114
|
|
20240327,092600,15078828300,26600,26600,26650,26550,10276
|
|
20240327,092500,14805476800,26600,26600,26650,26550,10018
|
|
20240327,092400,14539021500,26600,26650,26700,26600,27695
|
|
20240327,092300,13800901550,26650,26550,26650,26550,23011
|
|
20240327,092200,13188723150,26550,26500,26600,26450,22142
|
|
20240327,092100,12600761050,26500,26600,26600,26400,17475
|
|
20240327,092000,12137608350,26600,26650,26750,26550,52872
|
|
20240327,091900,10726913950,26650,26700,26800,26500,51612
|
|
20240327,091800,9349170800,26700,26200,26700,26200,114282
|
|
20240327,091700,6328881050,26250,26250,26250,26200,21673
|
|
20240327,091600,5760698550,26250,26250,26250,26200,19476
|
|
20240327,091500,5249786800,26200,26100,26250,26100,26181
|
|
20240327,091400,4564036700,26100,26100,26150,26050,8758
|
|
20240327,091300,4335479050,26050,26050,26100,26000,15921
|
|
20240327,091200,3920534250,26000,26050,26050,25950,12189
|
|
20240327,091100,3603454850,26050,26100,26100,26000,14257
|
|
20240327,091000,3231955400,26050,25900,26100,25850,21282
|
|
20240327,090900,2679074650,25900,25800,25900,25750,9923
|
|
20240327,090800,2422621900,25800,25700,25800,25700,8593
|
|
20240327,090700,2201272400,25650,25650,25700,25600,3975
|
|
20240327,090600,2099234450,25650,25650,25700,25600,2771
|
|
20240327,090500,2028123250,25650,25750,25750,25600,5747
|
|
20240327,090400,1880620800,25750,25800,25850,25700,6123
|
|
20240327,090300,1722715000,25800,25550,25850,25550,31511
|
|
20240327,090200,910399200,25550,25550,25600,25500,6434
|
|
20240327,090100,745974150,25550,25350,25600,25350,8894
|
|
20240327,090000,519189000,25400,25500,25500,25350,20142
|