616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,191200,34659483950,36750,36750,36750,36750,0
|
|
20240328,191100,34659483950,36750,36750,36750,36750,0
|
|
20240328,191000,34659483950,36750,36750,36750,36750,0
|
|
20240328,190900,34659483950,36750,36750,36750,36750,0
|
|
20240328,190800,34659483950,36750,36750,36750,36750,0
|
|
20240328,190700,34659483950,36750,36750,36750,36750,0
|
|
20240328,190600,34659483950,36750,36750,36750,36750,0
|
|
20240328,190500,34659483950,36750,36750,36750,36750,0
|
|
20240328,190400,34659483950,36750,36750,36750,36750,0
|
|
20240328,190300,34659483950,36750,36750,36750,36750,0
|
|
20240328,190200,34659483950,36750,36750,36750,36750,0
|
|
20240328,190100,34659483950,36750,36750,36750,36750,0
|
|
20240328,190000,34659483950,36750,36750,36750,36750,0
|
|
20240328,185900,34659483950,36750,36750,36750,36750,0
|
|
20240328,185800,34659483950,36750,36750,36750,36750,0
|
|
20240328,185700,34659483950,36750,36750,36750,36750,0
|
|
20240328,185600,34659483950,36750,36750,36750,36750,0
|
|
20240328,185500,34659483950,36750,36750,36750,36750,0
|
|
20240328,185400,34659483950,36750,36750,36750,36750,0
|
|
20240328,185300,34659483950,36750,36750,36750,36750,0
|
|
20240328,185200,34659483950,36750,36750,36750,36750,0
|
|
20240328,185100,34659483950,36750,36750,36750,36750,0
|
|
20240328,185000,34659483950,36750,36750,36750,36750,0
|
|
20240328,184900,34659483950,36750,36750,36750,36750,0
|
|
20240328,184800,34659483950,36750,36750,36750,36750,0
|
|
20240328,184700,34659483950,36750,36750,36750,36750,0
|
|
20240328,184600,34659483950,36750,36750,36750,36750,0
|
|
20240328,184500,34659483950,36750,36750,36750,36750,0
|
|
20240328,184400,34659483950,36750,36750,36750,36750,0
|
|
20240328,184300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,184200,34659483950,36750,36750,36750,36750,0
|
|
20240328,184100,34659483950,36750,36750,36750,36750,0
|
|
20240328,184000,34659483950,36750,36750,36750,36750,0
|
|
20240328,183900,34659483950,36750,36750,36750,36750,0
|
|
20240328,183800,34659483950,36750,36750,36750,36750,0
|
|
20240328,183700,34659483950,36750,36750,36750,36750,0
|
|
20240328,183600,34659483950,36750,36750,36750,36750,0
|
|
20240328,183500,34659483950,36750,36750,36750,36750,0
|
|
20240328,183400,34659483950,36750,36750,36750,36750,0
|
|
20240328,183300,34659483950,36750,36750,36750,36750,0
|
|
20240328,183200,34659483950,36750,36750,36750,36750,0
|
|
20240328,183100,34659483950,36750,36750,36750,36750,0
|
|
20240328,183000,34659483950,36750,36750,36750,36750,0
|
|
20240328,182900,34659483950,36750,36750,36750,36750,0
|
|
20240328,182800,34659483950,36750,36750,36750,36750,0
|
|
20240328,182700,34659483950,36750,36750,36750,36750,0
|
|
20240328,182600,34659483950,36750,36750,36750,36750,0
|
|
20240328,182500,34659483950,36750,36750,36750,36750,0
|
|
20240328,182400,34659483950,36750,36750,36750,36750,0
|
|
20240328,182300,34659483950,36750,36750,36750,36750,0
|
|
20240328,182200,34659483950,36750,36750,36750,36750,0
|
|
20240328,182100,34659483950,36750,36750,36750,36750,0
|
|
20240328,182000,34659483950,36750,36750,36750,36750,0
|
|
20240328,181900,34659483950,36750,36750,36750,36750,0
|
|
20240328,181800,34659483950,36750,36750,36750,36750,0
|
|
20240328,181700,34659483950,36750,36750,36750,36750,0
|
|
20240328,181600,34659483950,36750,36750,36750,36750,0
|
|
20240328,181500,34659483950,36750,36750,36750,36750,0
|
|
20240328,181400,34659483950,36750,36750,36750,36750,0
|
|
20240328,181300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,181200,34659483950,36750,36750,36750,36750,0
|
|
20240328,181100,34659483950,36750,36750,36750,36750,0
|
|
20240328,181000,34659483950,36750,36750,36750,36750,0
|
|
20240328,180900,34659483950,36750,36750,36750,36750,0
|
|
20240328,180800,34659483950,36750,36750,36750,36750,0
|
|
20240328,180700,34659483950,36750,36750,36750,36750,0
|
|
20240328,180600,34659483950,36750,36750,36750,36750,0
|
|
20240328,180500,34659483950,36750,36750,36750,36750,0
|
|
20240328,180400,34659483950,36750,36750,36750,36750,0
|
|
20240328,180300,34659483950,36750,36750,36750,36750,0
|
|
20240328,180200,34659483950,36750,36750,36750,36750,0
|
|
20240328,180100,34659483950,36750,36750,36750,36750,0
|
|
20240328,180000,34659483950,36750,36750,36750,36750,0
|
|
20240328,175900,34659483950,36750,36750,36750,36750,0
|
|
20240328,175800,34659483950,36750,36750,36750,36750,0
|
|
20240328,175700,34659483950,36750,36750,36750,36750,0
|
|
20240328,175600,34659483950,36750,36750,36750,36750,0
|
|
20240328,175500,34659483950,36750,36750,36750,36750,0
|
|
20240328,175400,34659483950,36750,36750,36750,36750,0
|
|
20240328,175300,34659483950,36750,36750,36750,36750,0
|
|
20240328,175200,34659483950,36750,36750,36750,36750,0
|
|
20240328,175100,34659483950,36750,36750,36750,36750,0
|
|
20240328,175000,34659483950,36750,36750,36750,36750,0
|
|
20240328,174900,34659483950,36750,36750,36750,36750,0
|
|
20240328,174800,34659483950,36750,36750,36750,36750,0
|
|
20240328,174700,34659483950,36750,36750,36750,36750,0
|
|
20240328,174600,34659483950,36750,36750,36750,36750,0
|
|
20240328,174500,34659483950,36750,36750,36750,36750,0
|
|
20240328,174400,34659483950,36750,36750,36750,36750,0
|
|
20240328,174300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,174200,34659483950,36750,36750,36750,36750,0
|
|
20240328,174100,34659483950,36750,36750,36750,36750,0
|
|
20240328,174000,34659483950,36750,36750,36750,36750,0
|
|
20240328,173900,34659483950,36750,36750,36750,36750,0
|
|
20240328,173800,34659483950,36750,36750,36750,36750,0
|
|
20240328,173700,34659483950,36750,36750,36750,36750,0
|
|
20240328,173600,34659483950,36750,36750,36750,36750,0
|
|
20240328,173500,34659483950,36750,36750,36750,36750,0
|
|
20240328,173400,34659483950,36750,36750,36750,36750,0
|
|
20240328,173300,34659483950,36750,36750,36750,36750,0
|
|
20240328,173200,34659483950,36750,36750,36750,36750,0
|
|
20240328,173100,34659483950,36750,36750,36750,36750,0
|
|
20240328,173000,34659483950,36750,36750,36750,36750,0
|
|
20240328,172900,34659483950,36750,36750,36750,36750,0
|
|
20240328,172800,34659483950,36750,36750,36750,36750,0
|
|
20240328,172700,34659483950,36750,36750,36750,36750,0
|
|
20240328,172600,34659483950,36750,36750,36750,36750,0
|
|
20240328,172500,34659483950,36750,36750,36750,36750,0
|
|
20240328,172400,34659483950,36750,36750,36750,36750,0
|
|
20240328,172300,34659483950,36750,36750,36750,36750,0
|
|
20240328,172200,34659483950,36750,36750,36750,36750,0
|
|
20240328,172100,34659483950,36750,36750,36750,36750,0
|
|
20240328,172000,34659483950,36750,36750,36750,36750,0
|
|
20240328,171900,34659483950,36750,36750,36750,36750,0
|
|
20240328,171800,34659483950,36750,36750,36750,36750,0
|
|
20240328,171700,34659483950,36750,36750,36750,36750,0
|
|
20240328,171600,34659483950,36750,36750,36750,36750,0
|
|
20240328,171500,34659483950,36750,36750,36750,36750,0
|
|
20240328,171400,34659483950,36750,36750,36750,36750,0
|
|
20240328,171300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,171200,34659483950,36750,36750,36750,36750,0
|
|
20240328,171100,34659483950,36750,36750,36750,36750,0
|
|
20240328,171000,34659483950,36750,36750,36750,36750,0
|
|
20240328,170900,34659483950,36750,36750,36750,36750,0
|
|
20240328,170800,34659483950,36750,36750,36750,36750,0
|
|
20240328,170700,34659483950,36750,36750,36750,36750,0
|
|
20240328,170600,34659483950,36750,36750,36750,36750,0
|
|
20240328,170500,34659483950,36750,36750,36750,36750,0
|
|
20240328,170400,34659483950,36750,36750,36750,36750,0
|
|
20240328,170300,34659483950,36750,36750,36750,36750,0
|
|
20240328,170200,34659483950,36750,36750,36750,36750,0
|
|
20240328,170100,34659483950,36750,36750,36750,36750,0
|
|
20240328,170000,34659483950,36750,36750,36750,36750,0
|
|
20240328,165900,34659483950,36750,36750,36750,36750,0
|
|
20240328,165800,34659483950,36750,36750,36750,36750,0
|
|
20240328,165700,34659483950,36750,36750,36750,36750,0
|
|
20240328,165600,34659483950,36750,36750,36750,36750,0
|
|
20240328,165500,34659483950,36750,36750,36750,36750,0
|
|
20240328,165400,34659483950,36750,36750,36750,36750,0
|
|
20240328,165300,34659483950,36750,36750,36750,36750,0
|
|
20240328,165200,34659483950,36750,36750,36750,36750,0
|
|
20240328,165100,34659483950,36750,36750,36750,36750,0
|
|
20240328,165000,34659483950,36750,36750,36750,36750,0
|
|
20240328,164900,34659483950,36750,36750,36750,36750,0
|
|
20240328,164800,34659483950,36750,36750,36750,36750,0
|
|
20240328,164700,34659483950,36750,36750,36750,36750,0
|
|
20240328,164600,34659483950,36750,36750,36750,36750,0
|
|
20240328,164500,34659483950,36750,36750,36750,36750,0
|
|
20240328,164400,34659483950,36750,36750,36750,36750,0
|
|
20240328,164300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,164200,34659483950,36750,36750,36750,36750,0
|
|
20240328,164100,34659483950,36750,36750,36750,36750,0
|
|
20240328,164000,34659483950,36750,36750,36750,36750,0
|
|
20240328,163900,34659483950,36750,36750,36750,36750,0
|
|
20240328,163800,34659483950,36750,36750,36750,36750,0
|
|
20240328,163700,34659483950,36750,36750,36750,36750,0
|
|
20240328,163600,34659483950,36750,36750,36750,36750,0
|
|
20240328,163500,34659483950,36750,36750,36750,36750,0
|
|
20240328,163400,34659483950,36750,36750,36750,36750,0
|
|
20240328,163300,34659483950,36750,36750,36750,36750,0
|
|
20240328,163200,34659483950,36750,36750,36750,36750,0
|
|
20240328,163100,34659483950,36750,36750,36750,36750,0
|
|
20240328,163000,34659483950,36750,36750,36750,36750,0
|
|
20240328,162900,34659483950,36750,36750,36750,36750,0
|
|
20240328,162800,34659483950,36750,36750,36750,36750,0
|
|
20240328,162700,34659483950,36750,36750,36750,36750,0
|
|
20240328,162600,34659483950,36750,36750,36750,36750,0
|
|
20240328,162500,34659483950,36750,36750,36750,36750,0
|
|
20240328,162400,34659483950,36750,36750,36750,36750,0
|
|
20240328,162300,34659483950,36750,36750,36750,36750,0
|
|
20240328,162200,34659483950,36750,36750,36750,36750,0
|
|
20240328,162100,34659483950,36750,36750,36750,36750,0
|
|
20240328,162000,34659483950,36750,36750,36750,36750,0
|
|
20240328,161900,34659483950,36750,36750,36750,36750,0
|
|
20240328,161800,34659483950,36750,36750,36750,36750,0
|
|
20240328,161700,34659483950,36750,36750,36750,36750,0
|
|
20240328,161600,34659483950,36750,36750,36750,36750,0
|
|
20240328,161500,34659483950,36750,36750,36750,36750,0
|
|
20240328,161400,34659483950,36750,36750,36750,36750,0
|
|
20240328,161300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,161200,34659483950,36750,36750,36750,36750,0
|
|
20240328,161100,34659483950,36750,36750,36750,36750,0
|
|
20240328,161000,34659483950,36750,36750,36750,36750,0
|
|
20240328,160900,34659483950,36750,36750,36750,36750,0
|
|
20240328,160800,34659483950,36750,36750,36750,36750,0
|
|
20240328,160700,34659483950,36750,36750,36750,36750,0
|
|
20240328,160600,34659483950,36750,36750,36750,36750,0
|
|
20240328,160500,34659483950,36750,36750,36750,36750,0
|
|
20240328,160400,34659483950,36750,36750,36750,36750,0
|
|
20240328,160300,34659483950,36750,36750,36750,36750,0
|
|
20240328,160200,34659483950,36750,36750,36750,36750,0
|
|
20240328,160100,34659483950,36750,36750,36750,36750,0
|
|
20240328,160000,34659483950,36750,36750,36750,36750,0
|
|
20240328,155900,34659483950,36750,36750,36750,36750,0
|
|
20240328,155800,34659483950,36750,36750,36750,36750,0
|
|
20240328,155700,34659483950,36750,36750,36750,36750,0
|
|
20240328,155600,34659483950,36750,36750,36750,36750,0
|
|
20240328,155500,34659483950,36750,36750,36750,36750,0
|
|
20240328,155400,34659483950,36750,36750,36750,36750,0
|
|
20240328,155300,34659483950,36750,36750,36750,36750,0
|
|
20240328,155200,34659483950,36750,36750,36750,36750,0
|
|
20240328,155100,34659483950,36750,36750,36750,36750,0
|
|
20240328,155000,34659483950,36750,36750,36750,36750,0
|
|
20240328,154900,34659483950,36750,36750,36750,36750,0
|
|
20240328,154800,34659483950,36750,36750,36750,36750,0
|
|
20240328,154700,34659483950,36750,36750,36750,36750,0
|
|
20240328,154600,34659483950,36750,36750,36750,36750,0
|
|
20240328,154500,34659483950,36750,36750,36750,36750,0
|
|
20240328,154400,34659483950,36750,36750,36750,36750,0
|
|
20240328,154300,34659483950,36750,36750,36750,36750,8880
|
|
20240328,154200,34659483950,36750,36750,36750,36750,0
|
|
20240328,154100,34659483950,36750,36750,36750,36750,0
|
|
20240328,154000,34659483950,36750,36750,36750,36750,0
|
|
20240328,153900,34659483950,36750,36750,36750,36750,0
|
|
20240328,153800,34659483950,36750,36750,36750,36750,0
|
|
20240328,153700,34659483950,36750,36750,36750,36750,0
|
|
20240328,153600,34659483950,36750,36750,36750,36750,0
|
|
20240328,153500,34659483950,36750,36750,36750,36750,0
|
|
20240328,153400,34659483950,36750,36750,36750,36750,0
|
|
20240328,153300,34659483950,36750,36750,36750,36750,0
|
|
20240328,153200,34659483950,36750,36750,36750,36750,0
|
|
20240328,153100,34659483950,36750,36750,36750,36750,0
|
|
20240328,153000,34659483950,36750,36750,36750,36750,8880
|
|
20240328,152900,34333143950,36750,36750,36750,36750,0
|
|
20240328,152800,34333143950,36750,36750,36750,36750,0
|
|
20240328,152700,34333143950,36750,36750,36750,36750,0
|
|
20240328,152600,34333143950,36750,36750,36750,36750,0
|
|
20240328,152500,34333143950,36750,36750,36750,36750,0
|
|
20240328,152400,34333143950,36750,36750,36750,36750,0
|
|
20240328,152300,34333143950,36750,36750,36750,36750,0
|
|
20240328,152200,34333143950,36750,36750,36750,36750,0
|
|
20240328,152100,34333143950,36750,36750,36750,36750,0
|
|
20240328,152000,34333143950,36750,36750,36750,36750,0
|
|
20240328,151900,34333143950,36750,36750,36750,36700,2158
|
|
20240328,151800,34253871400,36750,36700,36750,36700,947
|
|
20240328,151700,34219079850,36750,36700,36800,36700,5729
|
|
20240328,151600,34008557650,36700,36750,36750,36650,1131
|
|
20240328,151500,33967027300,36700,36750,36750,36700,264
|
|
20240328,151400,33957338250,36700,36700,36750,36700,799
|
|
20240328,151300,33928009000,36750,36700,36750,36650,192
|
|
20240328,151200,33920969700,36700,36650,36700,36600,3310
|
|
20240328,151100,33799507550,36700,36650,36700,36650,1035
|
|
20240328,151000,33761559950,36700,36650,36700,36650,864
|
|
20240328,150900,33729881400,36700,36800,36800,36700,3046
|
|
20240328,150800,33618049450,36850,36850,36850,36800,960
|
|
20240328,150700,33582709200,36800,36800,36850,36800,836
|
|
20240328,150600,33551941100,36850,36850,36900,36800,1756
|
|
20240328,150500,33487234300,36850,36800,36850,36800,899
|
|
20240328,150400,33454110600,36850,36800,36850,36800,889
|
|
20240328,150300,33421356800,36850,36800,36850,36750,894
|
|
20240328,150200,33388466800,36800,36700,36800,36650,2112
|
|
20240328,150100,33310861150,36650,36700,36700,36650,334
|
|
20240328,150000,33298605500,36650,36600,36650,36600,367
|
|
20240328,145900,33285160750,36600,36650,36700,36600,1738
|
|
20240328,145800,33221480350,36650,36700,36700,36650,555
|
|
20240328,145700,33201135650,36650,36650,36700,36650,1394
|
|
20240328,145600,33150043250,36700,36700,36750,36650,1279
|
|
20240328,145500,33103123350,36700,36600,36750,36600,1687
|
|
20240328,145400,33041218150,36700,36700,36700,36600,1027
|
|
20240328,145300,33003601400,36650,36650,36700,36600,1083
|
|
20240328,145200,32963897000,36700,36650,36700,36600,1381
|
|
20240328,145100,32913260650,36650,36550,36650,36500,2467
|
|
20240328,145000,32823024800,36550,36550,36600,36500,1941
|
|
20240328,144900,32752087900,36500,36550,36550,36500,834
|
|
20240328,144800,32721645750,36550,36500,36550,36500,1350
|
|
20240328,144700,32672340800,36550,36550,36600,36500,1084
|
|
20240328,144600,32632715800,36550,36600,36600,36550,2348
|
|
20240328,144500,32546849150,36600,36650,36700,36600,1161
|
|
20240328,144400,32504301150,36600,36650,36650,36600,1063
|
|
20240328,144300,32465378350,36650,36650,36650,36600,1052
|
|
20240328,144200,32426848550,36650,36650,36700,36600,2441
|
|
20240328,144100,32337395100,36650,36750,36750,36650,656
|
|
20240328,144000,32313321500,36700,36700,36750,36700,2253
|
|
20240328,143900,32230586150,36700,36700,36750,36700,488
|
|
20240328,143800,32212674300,36750,36750,36750,36700,618
|
|
20240328,143700,32189982050,36750,36700,36750,36700,1266
|
|
20240328,143600,32143517900,36700,36750,36750,36700,658
|
|
20240328,143500,32119369150,36700,36700,36750,36650,964
|
|
20240328,143400,32084007150,36650,36700,36700,36650,3194
|
|
20240328,143300,31966817100,36700,36700,36750,36700,1678
|
|
20240328,143200,31905229100,36700,36750,36800,36700,921
|
|
20240328,143100,31871395300,36750,36750,36800,36700,808
|
|
20240328,143000,31841700950,36750,36700,36800,36700,987
|
|
20240328,142900,31805453100,36700,36600,36750,36600,541
|
|
20240328,142800,31785606350,36600,36650,36750,36600,1977
|
|
20240328,142700,31713131200,36650,36650,36650,36600,1797
|
|
20240328,142600,31647291700,36650,36550,36650,36550,1602
|
|
20240328,142500,31588690000,36600,36600,36600,36550,1652
|
|
20240328,142400,31528254050,36600,36600,36700,36600,851
|
|
20240328,142300,31497081250,36650,36650,36650,36600,1196
|
|
20240328,142200,31453265650,36650,36650,36700,36600,769
|
|
20240328,142100,31425064250,36600,36650,36700,36600,899
|
|
20240328,142000,31392117950,36700,36700,36750,36650,803
|
|
20240328,141900,31362660400,36700,36650,36800,36500,2745
|
|
20240328,141800,31262170700,36650,36700,36700,36600,1478
|
|
20240328,141700,31208007550,36700,36750,36800,36700,3836
|
|
20240328,141600,31067172900,36800,36800,36900,36750,4040
|
|
20240328,141500,30918449500,36850,36850,36900,36800,2652
|
|
20240328,141400,30820719200,36850,36800,36850,36800,3166
|
|
20240328,141300,30704083200,36850,36900,36900,36750,6647
|
|
20240328,141200,30459299650,36800,36750,36900,36700,6987
|
|
20240328,141100,30201962650,36750,36600,36800,36500,6844
|
|
20240328,141000,29950899200,36600,36400,36600,36400,702
|
|
20240328,140900,29925250500,36350,36550,36550,36350,1350
|
|
20240328,140800,29876074550,36500,36350,36500,36300,1698
|
|
20240328,140700,29814236100,36300,36300,36350,36250,1642
|
|
20240328,140600,29754638250,36300,36300,36350,36200,1352
|
|
20240328,140500,29705601150,36250,36200,36350,36200,1370
|
|
20240328,140400,29655945450,36200,36300,36350,36200,2035
|
|
20240328,140300,29582138900,36250,36300,36350,36250,1264
|
|
20240328,140200,29536293800,36300,36350,36400,36300,1110
|
|
20240328,140100,29495972750,36350,36300,36350,36250,1414
|
|
20240328,140000,29444644700,36300,36250,36350,36250,1317
|
|
20240328,135900,29396879150,36300,36300,36300,36250,3241
|
|
20240328,135800,29279350350,36300,36300,36350,36250,1229
|
|
20240328,135700,29234761650,36350,36300,36400,36250,1697
|
|
20240328,135600,29173133350,36300,36300,36400,36250,3114
|
|
20240328,135500,29060042300,36300,36300,36350,36300,5062
|
|
20240328,135400,28876288400,36300,36350,36400,36300,3937
|
|
20240328,135300,28733220300,36350,36400,36400,36350,786
|
|
20240328,135200,28704619650,36350,36450,36500,36350,3182
|
|
20240328,135100,28588807800,36400,36500,36500,36400,1194
|
|
20240328,135000,28545318350,36500,36450,36500,36400,1000
|
|
20240328,134900,28508878150,36450,36400,36450,36400,1089
|
|
20240328,134800,28469222650,36400,36450,36500,36400,1009
|
|
20240328,134700,28432475450,36450,36450,36450,36400,4067
|
|
20240328,134600,28284419900,36450,36450,36500,36400,1408
|
|
20240328,134500,28233093300,36450,36500,36500,36450,837
|
|
20240328,134400,28202581000,36500,36450,36500,36400,950
|
|
20240328,134300,28167959450,36450,36450,36500,36450,1339
|
|
20240328,134200,28119140250,36450,36450,36550,36450,948
|
|
20240328,134100,28084583450,36450,36450,36500,36400,1195
|
|
20240328,134000,28041041500,36450,36450,36450,36400,1746
|
|
20240328,133900,27977441250,36450,36500,36500,36400,1191
|
|
20240328,133800,27934032350,36450,36500,36500,36450,2546
|
|
20240328,133700,27841189800,36500,36550,36600,36500,1460
|
|
20240328,133600,27787858350,36550,36500,36550,36450,1530
|
|
20240328,133500,27732019150,36450,36450,36500,36450,1023
|
|
20240328,133400,27694710250,36450,36500,36500,36450,1531
|
|
20240328,133300,27638904500,36450,36500,36500,36450,1493
|
|
20240328,133200,27584477500,36450,36500,36500,36450,1519
|
|
20240328,133100,27529072000,36500,36500,36500,36450,1131
|
|
20240328,133000,27487819000,36500,36500,36500,36450,993
|
|
20240328,132900,27451590050,36500,36500,36600,36450,4289
|
|
20240328,132800,27295012600,36550,36500,36550,36500,5160
|
|
20240328,132700,27106663650,36500,36550,36600,36500,2186
|
|
20240328,132600,27026756400,36550,36600,36600,36550,7372
|
|
20240328,132500,26757237300,36600,36650,36650,36600,1630
|
|
20240328,132400,26697570900,36650,36600,36650,36600,1272
|
|
20240328,132300,26650991200,36650,36650,36700,36650,1092
|
|
20240328,132200,26610965750,36650,36700,36700,36600,750
|
|
20240328,132100,26583485400,36650,36700,36700,36600,2971
|
|
20240328,132000,26474602750,36650,36650,36700,36600,1313
|
|
20240328,131900,26426468900,36600,36600,36650,36600,791
|
|
20240328,131800,26397518050,36600,36650,36650,36600,1558
|
|
20240328,131700,26340422700,36650,36600,36700,36600,1556
|
|
20240328,131600,26283422200,36600,36600,36650,36600,893
|
|
20240328,131500,26250732000,36600,36600,36700,36600,1544
|
|
20240328,131400,26194177750,36600,36650,36700,36600,1053
|
|
20240328,131300,26155601900,36700,36650,36700,36650,375
|
|
20240328,131200,26141853000,36650,36650,36700,36600,1778
|
|
20240328,131100,26076687500,36650,36650,36700,36650,710
|
|
20240328,131000,26050664500,36650,36650,36700,36650,840
|
|
20240328,130900,26019872950,36650,36750,36750,36650,1386
|
|
20240328,130800,25969037200,36700,36700,36750,36700,827
|
|
20240328,130700,25938682850,36700,36750,36850,36700,1908
|
|
20240328,130600,25868558200,36800,36800,36800,36750,1119
|
|
20240328,130500,25827412300,36800,36750,36800,36750,329
|
|
20240328,130400,25815313700,36700,36700,36850,36700,1247
|
|
20240328,130300,25769509450,36750,36650,36850,36650,1866
|
|
20240328,130200,25700917600,36700,36700,36750,36650,718
|
|
20240328,130100,25674566850,36700,36750,36800,36700,1105
|
|
20240328,130000,25633998550,36800,36850,36850,36800,604
|
|
20240328,125900,25611767400,36850,36800,36850,36750,668
|
|
20240328,125800,25587173500,36750,36850,36850,36750,1011
|
|
20240328,125700,25549956100,36800,36650,36800,36650,1028
|
|
20240328,125600,25512201400,36650,36650,36650,36600,1050
|
|
20240328,125500,25473753800,36600,36650,36700,36600,1049
|
|
20240328,125400,25435309500,36650,36600,36700,36600,419
|
|
20240328,125300,25419950050,36650,36600,36650,36550,1501
|
|
20240328,125200,25365025850,36600,36650,36750,36600,7851
|
|
20240328,125100,25077439300,36650,36650,36700,36600,308
|
|
20240328,125000,25066150200,36650,36650,36700,36600,877
|
|
20240328,124900,25034032550,36650,36600,36700,36600,1118
|
|
20240328,124800,24993056250,36600,36650,36700,36600,4144
|
|
20240328,124700,24841178200,36650,36700,36700,36650,2180
|
|
20240328,124600,24761227500,36700,36700,36750,36700,2247
|
|
20240328,124500,24678761050,36750,36700,36750,36700,488
|
|
20240328,124400,24660849200,36700,36750,36800,36700,1923
|
|
20240328,124300,24590178800,36750,36800,36800,36750,788
|
|
20240328,124200,24561195350,36800,36800,36850,36800,1017
|
|
20240328,124100,24523766350,36800,36800,36850,36800,605
|
|
20240328,124000,24501494750,36850,36850,36850,36800,440
|
|
20240328,123900,24485296700,36800,36850,36850,36800,589
|
|
20240328,123800,24463604150,36850,36850,36900,36850,632
|
|
20240328,123700,24440307850,36850,36850,36900,36850,179
|
|
20240328,123600,24433704350,36850,36850,36900,36800,988
|
|
20240328,123500,24397307200,36900,36850,36900,36850,1250
|
|
20240328,123400,24351233200,36850,36900,36950,36850,369
|
|
20240328,123300,24337626550,36850,36900,36900,36800,2635
|
|
20240328,123200,24240511050,36950,36850,36950,36850,361
|
|
20240328,123100,24227188250,36900,36950,36950,36900,241
|
|
20240328,123000,24218292850,36850,36900,36950,36850,725
|
|
20240328,122900,24191538250,36900,36950,36950,36900,517
|
|
20240328,122800,24172456500,36950,36900,36950,36900,207
|
|
20240328,122700,24164815450,36900,36950,36950,36900,764
|
|
20240328,122600,24136619200,36900,36900,36950,36900,590
|
|
20240328,122500,24114842650,36850,36900,36950,36850,1498
|
|
20240328,122400,24059579800,36900,36900,36950,36850,1274
|
|
20240328,122300,24012578700,36900,36850,36900,36800,463
|
|
20240328,122200,23995507750,36850,36800,36850,36800,705
|
|
20240328,122100,23969549550,36800,36800,36850,36800,788
|
|
20240328,122000,23940534050,36800,36800,36850,36750,222
|
|
20240328,121900,23932365600,36800,36750,36850,36750,986
|
|
20240328,121800,23896125350,36850,36800,36850,36700,1336
|
|
20240328,121700,23846997600,36800,36700,36800,36700,350
|
|
20240328,121600,23834143650,36700,36750,36750,36700,678
|
|
20240328,121500,23809257100,36700,36700,36750,36700,481
|
|
20240328,121400,23791602050,36750,36700,36750,36700,345
|
|
20240328,121300,23778934500,36750,36650,36750,36650,673
|
|
20240328,121200,23754235800,36650,36700,36750,36650,577
|
|
20240328,121100,23733071450,36650,36700,36750,36650,402
|
|
20240328,121000,23718318650,36700,36700,36750,36650,835
|
|
20240328,120900,23687670650,36700,36750,36750,36650,1594
|
|
20240328,120800,23629169100,36700,36700,36750,36700,583
|
|
20240328,120700,23607766150,36700,36700,36800,36700,853
|
|
20240328,120600,23576440050,36700,36700,36800,36700,1281
|
|
20240328,120500,23529371850,36700,36700,36750,36650,731
|
|
20240328,120400,23502552900,36750,36750,36750,36700,1595
|
|
20240328,120300,23444008500,36750,36700,36750,36700,416
|
|
20240328,120200,23428732600,36700,36750,36800,36700,1112
|
|
20240328,120100,23387914700,36750,36750,36750,36700,715
|
|
20240328,120000,23361645500,36800,36650,36800,36650,1019
|
|
20240328,115900,23324202550,36700,36650,36750,36650,1504
|
|
20240328,115800,23269053400,36650,36650,36700,36650,2945
|
|
20240328,115700,23161078300,36650,36700,36700,36650,1228
|
|
20240328,115600,23116068900,36700,36750,36750,36650,5310
|
|
20240328,115500,22921238250,36700,36750,36800,36700,796
|
|
20240328,115400,22892003700,36750,36800,36800,36700,5156
|
|
20240328,115300,22702536550,36750,36800,36850,36750,722
|
|
20240328,115200,22675967300,36800,36750,36900,36750,277
|
|
20240328,115100,22665775500,36800,36850,36850,36800,1839
|
|
20240328,115000,22598094150,36850,36850,36900,36800,502
|
|
20240328,114900,22579605950,36850,36800,36900,36800,499
|
|
20240328,114800,22561218850,36800,36800,36850,36800,2006
|
|
20240328,114700,22487389700,36850,36850,36900,36800,1124
|
|
20240328,114600,22445971050,36850,36900,36900,36850,519
|
|
20240328,114500,22426844100,36850,36900,36900,36850,806
|
|
20240328,114400,22397140100,36900,36850,36900,36850,825
|
|
20240328,114300,22366735100,36850,36800,36900,36800,754
|
|
20240328,114200,22338961500,36850,36900,36900,36800,756
|
|
20240328,114100,22311116800,36850,36850,36900,36800,1037
|
|
20240328,114000,22272905050,36850,36850,36850,36800,1591
|
|
20240328,113900,22214338600,36850,36850,36850,36800,1143
|
|
20240328,113800,22172262650,36850,36800,36850,36800,786
|
|
20240328,113700,22143320850,36800,36850,36850,36800,871
|
|
20240328,113600,22111257900,36800,36850,36850,36800,1486
|
|
20240328,113500,22056558650,36800,36800,36850,36800,2007
|
|
20240328,113400,21982685950,36800,36900,36950,36800,7173
|
|
20240328,113300,21718166900,36900,36950,37000,36900,2504
|
|
20240328,113200,21625705400,36950,37000,37000,36950,713
|
|
20240328,113100,21599357800,36950,37050,37050,36950,1300
|
|
20240328,113000,21551269600,37000,37000,37050,37000,488
|
|
20240328,112900,21533209650,37000,37000,37050,37000,1864
|
|
20240328,112800,21464215250,37000,37100,37100,37000,1189
|
|
20240328,112700,21420193550,37100,37000,37100,37000,1120
|
|
20240328,112600,21378735450,37000,37050,37050,37000,1782
|
|
20240328,112500,21312796200,37000,37050,37100,37000,1882
|
|
20240328,112400,21243122850,37050,37050,37100,37000,1506
|
|
20240328,112300,21187329550,37050,37000,37100,37000,1619
|
|
20240328,112200,21127382950,37000,37050,37050,37000,948
|
|
20240328,112100,21092296250,37000,37050,37100,37000,3405
|
|
20240328,112000,20966166700,37050,37050,37100,37050,1074
|
|
20240328,111900,20926373450,37050,37100,37150,37050,3457
|
|
20240328,111800,20798195900,37100,37100,37150,37100,1685
|
|
20240328,111700,20735674650,37100,37150,37200,37100,2201
|
|
20240328,111600,20653911100,37200,37200,37200,37150,803
|
|
20240328,111500,20624045450,37200,37250,37250,37200,477
|
|
20240328,111400,20606286250,37250,37200,37300,37200,875
|
|
20240328,111300,20573721000,37200,37200,37350,37200,954
|
|
20240328,111200,20538170500,37200,37200,37300,37200,999
|
|
20240328,111100,20500992050,37300,37300,37300,37200,1868
|
|
20240328,111000,20431444150,37300,37350,37350,37250,659
|
|
20240328,110900,20406864150,37350,37300,37350,37250,643
|
|
20240328,110800,20382876350,37250,37250,37350,37200,991
|
|
20240328,110700,20345945250,37200,37250,37300,37200,587
|
|
20240328,110600,20324074100,37200,37250,37300,37200,596
|
|
20240328,110500,20301885050,37200,37250,37300,37200,1800
|
|
20240328,110400,20234872100,37300,37250,37300,37250,809
|
|
20240328,110300,20204720050,37250,37300,37350,37250,726
|
|
20240328,110200,20177655950,37300,37300,37350,37250,571
|
|
20240328,110100,20156351400,37300,37250,37300,37250,944
|
|
20240328,110000,20121159900,37300,37250,37400,37200,835
|
|
20240328,105900,20090050300,37250,37300,37350,37250,1123
|
|
20240328,105800,20048186500,37350,37350,37400,37300,948
|
|
20240328,105700,20012793600,37400,37350,37400,37300,920
|
|
20240328,105600,19978438150,37300,37250,37400,37250,585
|
|
20240328,105500,19956622550,37250,37250,37350,37250,597
|
|
20240328,105400,19934363550,37350,37350,37400,37250,1195
|
|
20240328,105300,19889758200,37350,37300,37350,37300,253
|
|
20240328,105200,19880312800,37350,37250,37350,37250,1333
|
|
20240328,105100,19830587400,37250,37200,37300,37200,2334
|
|
20240328,105000,19743601500,37200,37150,37250,37150,941
|
|
20240328,104900,19708621100,37150,37200,37250,37150,1316
|
|
20240328,104800,19659662900,37200,37200,37250,37200,1454
|
|
20240328,104700,19605560100,37200,37250,37250,37150,3034
|
|
20240328,104600,19492700100,37200,37200,37250,37200,1096
|
|
20240328,104500,19451926350,37200,37250,37250,37150,1361
|
|
20240328,104400,19401296550,37250,37150,37250,37150,760
|
|
20240328,104300,19373021750,37150,37250,37250,37150,1844
|
|
20240328,104200,19304450500,37200,37100,37200,37100,1405
|
|
20240328,104100,19252200600,37100,37150,37200,37100,1089
|
|
20240328,104000,19211751850,37150,37200,37200,37150,1233
|
|
20240328,103900,19165944550,37150,37200,37200,37150,381
|
|
20240328,103800,19151783100,37150,37250,37250,37150,1741
|
|
20240328,103700,19087061200,37300,37150,37300,37150,3019
|
|
20240328,103600,18974766050,37150,37100,37150,37050,1527
|
|
20240328,103500,18918096750,37100,37100,37150,37050,1678
|
|
20240328,103400,18855831750,37150,37150,37200,37100,1952
|
|
20240328,103300,18783356800,37200,37250,37250,37150,3027
|
|
20240328,103200,18670783800,37200,37350,37350,37200,3056
|
|
20240328,103100,18556841950,37350,37400,37400,37350,1475
|
|
20240328,103000,18501729100,37400,37400,37450,37400,426
|
|
20240328,102900,18485794650,37400,37550,37550,37400,2404
|
|
20240328,102800,18395727600,37550,37550,37600,37500,918
|
|
20240328,102700,18361261250,37550,37450,37600,37400,2564
|
|
20240328,102600,18265020600,37500,37450,37500,37400,1813
|
|
20240328,102500,18197172400,37500,37450,37500,37450,1770
|
|
20240328,102400,18130878350,37500,37400,37500,37400,1423
|
|
20240328,102300,18077553250,37450,37450,37500,37400,945
|
|
20240328,102200,18042160300,37400,37500,37500,37400,1189
|
|
20240328,102100,17997655550,37450,37450,37550,37450,799
|
|
20240328,102000,17967715900,37550,37600,37600,37450,2499
|
|
20240328,101900,17873936500,37600,37600,37650,37550,649
|
|
20240328,101800,17849536000,37650,37650,37650,37550,999
|
|
20240328,101700,17811965400,37650,37650,37700,37600,370
|
|
20240328,101600,17798023100,37650,37500,37650,37500,1192
|
|
20240328,101500,17753248750,37500,37500,37600,37450,1157
|
|
20240328,101400,17709827200,37550,37450,37550,37400,2251
|
|
20240328,101300,17625526250,37500,37500,37500,37400,3952
|
|
20240328,101200,17477430350,37500,37500,37550,37450,1846
|
|
20240328,101100,17408216350,37500,37500,37500,37450,1809
|
|
20240328,101000,17340411000,37550,37550,37600,37500,2449
|
|
20240328,100900,17248504250,37550,37550,37600,37550,1853
|
|
20240328,100800,17178872050,37550,37600,37650,37550,1567
|
|
20240328,100700,17119956600,37550,37700,37750,37550,5882
|
|
20240328,100600,16898511450,37750,37700,37800,37700,1443
|
|
20240328,100500,16844070500,37700,37750,37800,37700,2097
|
|
20240328,100400,16764938250,37800,37800,37850,37700,1010
|
|
20240328,100300,16726768600,37750,37750,37750,37650,679
|
|
20240328,100200,16701163150,37750,37700,37750,37650,1285
|
|
20240328,100100,16652727800,37850,37900,37900,37650,3767
|
|
20240328,100000,16510430600,37900,37950,37950,37850,3327
|
|
20240328,095900,16384349650,37950,37750,37950,37750,5236
|
|
20240328,095800,16186038600,37800,37600,37800,37600,1240
|
|
20240328,095700,16139305650,37650,37700,37750,37650,872
|
|
20240328,095600,16106462150,37700,37800,37850,37650,1099
|
|
20240328,095500,16064992350,37800,37700,37850,37700,3511
|
|
20240328,095400,15932479700,37700,37550,37700,37550,1509
|
|
20240328,095300,15875694300,37600,37500,37600,37500,1625
|
|
20240328,095200,15814637250,37550,37550,37550,37500,850
|
|
20240328,095100,15782757000,37500,37550,37550,37450,2457
|
|
20240328,095000,15690610050,37550,37650,37700,37500,2495
|
|
20240328,094900,15596835300,37650,37650,37650,37550,1561
|
|
20240328,094800,15538106650,37550,37700,37700,37500,4180
|
|
20240328,094700,15380948950,37700,37950,37950,37650,8100
|
|
20240328,094600,15074896200,37950,38050,38050,37950,8725
|
|
20240328,094500,14743297500,38050,38000,38050,37850,12484
|
|
20240328,094400,14269104150,38000,37800,38050,37750,36581
|
|
20240328,094300,12881099000,37800,37650,37800,37650,5900
|
|
20240328,094200,12658618100,37700,37500,37700,37500,2554
|
|
20240328,094100,12562720050,37550,37450,37550,37450,2127
|
|
20240328,094000,12483002400,37550,37500,37600,37450,4668
|
|
20240328,093900,12307809250,37500,37850,37850,37400,9824
|
|
20240328,093800,11938143850,37850,37550,37850,37500,24218
|
|
20240328,093700,11025385650,37600,37350,37600,37350,17531
|
|
20240328,093600,10368779400,37300,37300,37400,37200,2201
|
|
20240328,093500,10286611900,37300,37300,37400,37200,1834
|
|
20240328,093400,10218179100,37300,37250,37300,37150,862
|
|
20240328,093300,10186076550,37300,37100,37300,36950,5535
|
|
20240328,093200,9980931300,37050,37200,37200,37050,3412
|
|
20240328,093100,9854362050,37150,37350,37350,37150,3094
|
|
20240328,093000,9739148950,37350,37350,37400,37350,533
|
|
20240328,092900,9719232950,37250,37350,37400,37250,1696
|
|
20240328,092800,9655965000,37450,37350,37500,37250,5314
|
|
20240328,092700,9457162150,37400,37150,37400,37150,2843
|
|
20240328,092600,9351205650,37200,37250,37350,37200,1989
|
|
20240328,092500,9277121050,37250,37350,37350,37200,1578
|
|
20240328,092400,9218292050,37350,37450,37450,37350,2124
|
|
20240328,092300,9138892900,37400,37400,37450,37350,1588
|
|
20240328,092200,9079470250,37400,37300,37450,37200,2209
|
|
20240328,092100,8996936800,37200,37100,37300,37000,8341
|
|
20240328,092000,8687552900,37100,37200,37250,37050,5299
|
|
20240328,091900,8490745950,37250,37350,37500,37200,5364
|
|
20240328,091800,8290590700,37350,37600,37600,37350,7665
|
|
20240328,091700,8003348100,37550,37550,37600,37500,4513
|
|
20240328,091600,7833862800,37500,37550,37600,37400,10346
|
|
20240328,091500,7445702000,37600,37500,37600,37500,9538
|
|
20240328,091400,7087513950,37550,37200,37550,37200,7453
|
|
20240328,091300,6808890050,37250,37500,37500,37200,8162
|
|
20240328,091200,6504147700,37500,37500,37550,37400,4637
|
|
20240328,091100,6330341350,37400,37400,37550,37350,9923
|
|
20240328,091000,5958841200,37350,37500,37500,37150,19146
|
|
20240328,090900,5244866600,37450,37600,37600,37400,18205
|
|
20240328,090800,4561518700,37600,37400,37600,37350,16244
|
|
20240328,090700,3952473900,37400,37450,37450,37250,6644
|
|
20240328,090600,3704319600,37450,37250,37550,37200,23242
|
|
20240328,090500,2834902600,37200,37300,37300,37150,6507
|
|
20240328,090400,2592621100,37250,37400,37400,37050,6322
|
|
20240328,090300,2357103750,37400,36700,37500,36650,15857
|
|
20240328,090200,1768902650,36700,36850,36900,36600,7276
|
|
20240328,090100,1501637600,36850,36850,37000,36700,11175
|
|
20240328,090000,1089950900,36850,36850,36900,36450,29236
|