633 lines
35 KiB
CSV
633 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,192900,164070816700,28950,28950,28950,28950,0
|
|
20240328,192800,164070816700,28950,28950,28950,28950,0
|
|
20240328,192700,164070816700,28950,28950,28950,28950,0
|
|
20240328,192600,164070816700,28950,28950,28950,28950,0
|
|
20240328,192500,164070816700,28950,28950,28950,28950,0
|
|
20240328,192400,164070816700,28950,28950,28950,28950,0
|
|
20240328,192300,164070816700,28950,28950,28950,28950,0
|
|
20240328,192200,164070816700,28950,28950,28950,28950,0
|
|
20240328,192100,164070816700,28950,28950,28950,28950,0
|
|
20240328,192000,164070816700,28950,28950,28950,28950,0
|
|
20240328,191900,164070816700,28950,28950,28950,28950,0
|
|
20240328,191800,164070816700,28950,28950,28950,28950,0
|
|
20240328,191700,164070816700,28950,28950,28950,28950,0
|
|
20240328,191600,164070816700,28950,28950,28950,28950,0
|
|
20240328,191500,164070816700,28950,28950,28950,28950,0
|
|
20240328,191400,164070816700,28950,28950,28950,28950,0
|
|
20240328,191300,164070816700,28950,28950,28950,28950,0
|
|
20240328,191200,164070816700,28950,28950,28950,28950,0
|
|
20240328,191100,164070816700,28950,28950,28950,28950,0
|
|
20240328,191000,164070816700,28950,28950,28950,28950,0
|
|
20240328,190900,164070816700,28950,28950,28950,28950,0
|
|
20240328,190800,164070816700,28950,28950,28950,28950,0
|
|
20240328,190700,164070816700,28950,28950,28950,28950,0
|
|
20240328,190600,164070816700,28950,28950,28950,28950,0
|
|
20240328,190500,164070816700,28950,28950,28950,28950,0
|
|
20240328,190400,164070816700,28950,28950,28950,28950,0
|
|
20240328,190300,164070816700,28950,28950,28950,28950,0
|
|
20240328,190200,164070816700,28950,28950,28950,28950,0
|
|
20240328,190100,164070816700,28950,28950,28950,28950,0
|
|
20240328,190000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,185900,164070816700,28950,28950,28950,28950,0
|
|
20240328,185800,164070816700,28950,28950,28950,28950,0
|
|
20240328,185700,164070816700,28950,28950,28950,28950,0
|
|
20240328,185600,164070816700,28950,28950,28950,28950,0
|
|
20240328,185500,164070816700,28950,28950,28950,28950,0
|
|
20240328,185400,164070816700,28950,28950,28950,28950,0
|
|
20240328,185300,164070816700,28950,28950,28950,28950,0
|
|
20240328,185200,164070816700,28950,28950,28950,28950,0
|
|
20240328,185100,164070816700,28950,28950,28950,28950,0
|
|
20240328,185000,164070816700,28950,28950,28950,28950,0
|
|
20240328,184900,164070816700,28950,28950,28950,28950,0
|
|
20240328,184800,164070816700,28950,28950,28950,28950,0
|
|
20240328,184700,164070816700,28950,28950,28950,28950,0
|
|
20240328,184600,164070816700,28950,28950,28950,28950,0
|
|
20240328,184500,164070816700,28950,28950,28950,28950,0
|
|
20240328,184400,164070816700,28950,28950,28950,28950,0
|
|
20240328,184300,164070816700,28950,28950,28950,28950,0
|
|
20240328,184200,164070816700,28950,28950,28950,28950,0
|
|
20240328,184100,164070816700,28950,28950,28950,28950,0
|
|
20240328,184000,164070816700,28950,28950,28950,28950,0
|
|
20240328,183900,164070816700,28950,28950,28950,28950,0
|
|
20240328,183800,164070816700,28950,28950,28950,28950,0
|
|
20240328,183700,164070816700,28950,28950,28950,28950,0
|
|
20240328,183600,164070816700,28950,28950,28950,28950,0
|
|
20240328,183500,164070816700,28950,28950,28950,28950,0
|
|
20240328,183400,164070816700,28950,28950,28950,28950,0
|
|
20240328,183300,164070816700,28950,28950,28950,28950,0
|
|
20240328,183200,164070816700,28950,28950,28950,28950,0
|
|
20240328,183100,164070816700,28950,28950,28950,28950,0
|
|
20240328,183000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,182900,164070816700,28950,28950,28950,28950,0
|
|
20240328,182800,164070816700,28950,28950,28950,28950,0
|
|
20240328,182700,164070816700,28950,28950,28950,28950,0
|
|
20240328,182600,164070816700,28950,28950,28950,28950,0
|
|
20240328,182500,164070816700,28950,28950,28950,28950,0
|
|
20240328,182400,164070816700,28950,28950,28950,28950,0
|
|
20240328,182300,164070816700,28950,28950,28950,28950,0
|
|
20240328,182200,164070816700,28950,28950,28950,28950,0
|
|
20240328,182100,164070816700,28950,28950,28950,28950,0
|
|
20240328,182000,164070816700,28950,28950,28950,28950,0
|
|
20240328,181900,164070816700,28950,28950,28950,28950,0
|
|
20240328,181800,164070816700,28950,28950,28950,28950,0
|
|
20240328,181700,164070816700,28950,28950,28950,28950,0
|
|
20240328,181600,164070816700,28950,28950,28950,28950,0
|
|
20240328,181500,164070816700,28950,28950,28950,28950,0
|
|
20240328,181400,164070816700,28950,28950,28950,28950,0
|
|
20240328,181300,164070816700,28950,28950,28950,28950,0
|
|
20240328,181200,164070816700,28950,28950,28950,28950,0
|
|
20240328,181100,164070816700,28950,28950,28950,28950,0
|
|
20240328,181000,164070816700,28950,28950,28950,28950,0
|
|
20240328,180900,164070816700,28950,28950,28950,28950,0
|
|
20240328,180800,164070816700,28950,28950,28950,28950,0
|
|
20240328,180700,164070816700,28950,28950,28950,28950,0
|
|
20240328,180600,164070816700,28950,28950,28950,28950,0
|
|
20240328,180500,164070816700,28950,28950,28950,28950,0
|
|
20240328,180400,164070816700,28950,28950,28950,28950,0
|
|
20240328,180300,164070816700,28950,28950,28950,28950,0
|
|
20240328,180200,164070816700,28950,28950,28950,28950,0
|
|
20240328,180100,164070816700,28950,28950,28950,28950,0
|
|
20240328,180000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,175900,164070816700,28950,28950,28950,28950,0
|
|
20240328,175800,164070816700,28950,28950,28950,28950,0
|
|
20240328,175700,164070816700,28950,28950,28950,28950,0
|
|
20240328,175600,164070816700,28950,28950,28950,28950,0
|
|
20240328,175500,164070816700,28950,28950,28950,28950,0
|
|
20240328,175400,164070816700,28950,28950,28950,28950,0
|
|
20240328,175300,164070816700,28950,28950,28950,28950,0
|
|
20240328,175200,164070816700,28950,28950,28950,28950,0
|
|
20240328,175100,164070816700,28950,28950,28950,28950,0
|
|
20240328,175000,164070816700,28950,28950,28950,28950,0
|
|
20240328,174900,164070816700,28950,28950,28950,28950,0
|
|
20240328,174800,164070816700,28950,28950,28950,28950,0
|
|
20240328,174700,164070816700,28950,28950,28950,28950,0
|
|
20240328,174600,164070816700,28950,28950,28950,28950,0
|
|
20240328,174500,164070816700,28950,28950,28950,28950,0
|
|
20240328,174400,164070816700,28950,28950,28950,28950,0
|
|
20240328,174300,164070816700,28950,28950,28950,28950,0
|
|
20240328,174200,164070816700,28950,28950,28950,28950,0
|
|
20240328,174100,164070816700,28950,28950,28950,28950,0
|
|
20240328,174000,164070816700,28950,28950,28950,28950,0
|
|
20240328,173900,164070816700,28950,28950,28950,28950,0
|
|
20240328,173800,164070816700,28950,28950,28950,28950,0
|
|
20240328,173700,164070816700,28950,28950,28950,28950,0
|
|
20240328,173600,164070816700,28950,28950,28950,28950,0
|
|
20240328,173500,164070816700,28950,28950,28950,28950,0
|
|
20240328,173400,164070816700,28950,28950,28950,28950,0
|
|
20240328,173300,164070816700,28950,28950,28950,28950,0
|
|
20240328,173200,164070816700,28950,28950,28950,28950,0
|
|
20240328,173100,164070816700,28950,28950,28950,28950,0
|
|
20240328,173000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,172900,164070816700,28950,28950,28950,28950,0
|
|
20240328,172800,164070816700,28950,28950,28950,28950,0
|
|
20240328,172700,164070816700,28950,28950,28950,28950,0
|
|
20240328,172600,164070816700,28950,28950,28950,28950,0
|
|
20240328,172500,164070816700,28950,28950,28950,28950,0
|
|
20240328,172400,164070816700,28950,28950,28950,28950,0
|
|
20240328,172300,164070816700,28950,28950,28950,28950,0
|
|
20240328,172200,164070816700,28950,28950,28950,28950,0
|
|
20240328,172100,164070816700,28950,28950,28950,28950,0
|
|
20240328,172000,164070816700,28950,28950,28950,28950,0
|
|
20240328,171900,164070816700,28950,28950,28950,28950,0
|
|
20240328,171800,164070816700,28950,28950,28950,28950,0
|
|
20240328,171700,164070816700,28950,28950,28950,28950,0
|
|
20240328,171600,164070816700,28950,28950,28950,28950,0
|
|
20240328,171500,164070816700,28950,28950,28950,28950,0
|
|
20240328,171400,164070816700,28950,28950,28950,28950,0
|
|
20240328,171300,164070816700,28950,28950,28950,28950,0
|
|
20240328,171200,164070816700,28950,28950,28950,28950,0
|
|
20240328,171100,164070816700,28950,28950,28950,28950,0
|
|
20240328,171000,164070816700,28950,28950,28950,28950,0
|
|
20240328,170900,164070816700,28950,28950,28950,28950,0
|
|
20240328,170800,164070816700,28950,28950,28950,28950,0
|
|
20240328,170700,164070816700,28950,28950,28950,28950,0
|
|
20240328,170600,164070816700,28950,28950,28950,28950,0
|
|
20240328,170500,164070816700,28950,28950,28950,28950,0
|
|
20240328,170400,164070816700,28950,28950,28950,28950,0
|
|
20240328,170300,164070816700,28950,28950,28950,28950,0
|
|
20240328,170200,164070816700,28950,28950,28950,28950,0
|
|
20240328,170100,164070816700,28950,28950,28950,28950,0
|
|
20240328,170000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,165900,164070816700,28950,28950,28950,28950,0
|
|
20240328,165800,164070816700,28950,28950,28950,28950,0
|
|
20240328,165700,164070816700,28950,28950,28950,28950,0
|
|
20240328,165600,164070816700,28950,28950,28950,28950,0
|
|
20240328,165500,164070816700,28950,28950,28950,28950,0
|
|
20240328,165400,164070816700,28950,28950,28950,28950,0
|
|
20240328,165300,164070816700,28950,28950,28950,28950,0
|
|
20240328,165200,164070816700,28950,28950,28950,28950,0
|
|
20240328,165100,164070816700,28950,28950,28950,28950,0
|
|
20240328,165000,164070816700,28950,28950,28950,28950,0
|
|
20240328,164900,164070816700,28950,28950,28950,28950,0
|
|
20240328,164800,164070816700,28950,28950,28950,28950,0
|
|
20240328,164700,164070816700,28950,28950,28950,28950,0
|
|
20240328,164600,164070816700,28950,28950,28950,28950,0
|
|
20240328,164500,164070816700,28950,28950,28950,28950,0
|
|
20240328,164400,164070816700,28950,28950,28950,28950,0
|
|
20240328,164300,164070816700,28950,28950,28950,28950,0
|
|
20240328,164200,164070816700,28950,28950,28950,28950,0
|
|
20240328,164100,164070816700,28950,28950,28950,28950,0
|
|
20240328,164000,164070816700,28950,28950,28950,28950,0
|
|
20240328,163900,164070816700,28950,28950,28950,28950,0
|
|
20240328,163800,164070816700,28950,28950,28950,28950,0
|
|
20240328,163700,164070816700,28950,28950,28950,28950,0
|
|
20240328,163600,164070816700,28950,28950,28950,28950,0
|
|
20240328,163500,164070816700,28950,28950,28950,28950,0
|
|
20240328,163400,164070816700,28950,28950,28950,28950,0
|
|
20240328,163300,164070816700,28950,28950,28950,28950,0
|
|
20240328,163200,164070816700,28950,28950,28950,28950,0
|
|
20240328,163100,164070816700,28950,28950,28950,28950,0
|
|
20240328,163000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,162900,164070816700,28950,28950,28950,28950,0
|
|
20240328,162800,164070816700,28950,28950,28950,28950,0
|
|
20240328,162700,164070816700,28950,28950,28950,28950,0
|
|
20240328,162600,164070816700,28950,28950,28950,28950,0
|
|
20240328,162500,164070816700,28950,28950,28950,28950,0
|
|
20240328,162400,164070816700,28950,28950,28950,28950,0
|
|
20240328,162300,164070816700,28950,28950,28950,28950,0
|
|
20240328,162200,164070816700,28950,28950,28950,28950,0
|
|
20240328,162100,164070816700,28950,28950,28950,28950,0
|
|
20240328,162000,164070816700,28950,28950,28950,28950,0
|
|
20240328,161900,164070816700,28950,28950,28950,28950,0
|
|
20240328,161800,164070816700,28950,28950,28950,28950,0
|
|
20240328,161700,164070816700,28950,28950,28950,28950,0
|
|
20240328,161600,164070816700,28950,28950,28950,28950,0
|
|
20240328,161500,164070816700,28950,28950,28950,28950,0
|
|
20240328,161400,164070816700,28950,28950,28950,28950,0
|
|
20240328,161300,164070816700,28950,28950,28950,28950,0
|
|
20240328,161200,164070816700,28950,28950,28950,28950,0
|
|
20240328,161100,164070816700,28950,28950,28950,28950,0
|
|
20240328,161000,164070816700,28950,28950,28950,28950,0
|
|
20240328,160900,164070816700,28950,28950,28950,28950,0
|
|
20240328,160800,164070816700,28950,28950,28950,28950,0
|
|
20240328,160700,164070816700,28950,28950,28950,28950,0
|
|
20240328,160600,164070816700,28950,28950,28950,28950,0
|
|
20240328,160500,164070816700,28950,28950,28950,28950,0
|
|
20240328,160400,164070816700,28950,28950,28950,28950,0
|
|
20240328,160300,164070816700,28950,28950,28950,28950,0
|
|
20240328,160200,164070816700,28950,28950,28950,28950,0
|
|
20240328,160100,164070816700,28950,28950,28950,28950,0
|
|
20240328,160000,164070816700,28950,28950,28950,28950,92571
|
|
20240328,155900,164070816700,28950,28950,28950,28950,0
|
|
20240328,155800,164070816700,28950,28950,28950,28950,0
|
|
20240328,155700,164070816700,28950,28950,28950,28950,0
|
|
20240328,155600,164070816700,28950,28950,28950,28950,0
|
|
20240328,155500,164070816700,28950,28950,28950,28950,0
|
|
20240328,155400,164070816700,28950,28950,28950,28950,0
|
|
20240328,155300,164070816700,28950,28950,28950,28950,0
|
|
20240328,155200,164070816700,28950,28950,28950,28950,0
|
|
20240328,155100,164070816700,28950,28950,28950,28950,0
|
|
20240328,155000,164070816700,28950,28950,28950,28950,0
|
|
20240328,154900,164070816700,28950,28950,28950,28950,0
|
|
20240328,154800,164070816700,28950,28950,28950,28950,0
|
|
20240328,154700,164070816700,28950,28950,28950,28950,0
|
|
20240328,154600,164070816700,28950,28950,28950,28950,0
|
|
20240328,154500,164070816700,28950,28950,28950,28950,0
|
|
20240328,154400,164070816700,28950,28950,28950,28950,0
|
|
20240328,154300,164070816700,28950,28950,28950,28950,0
|
|
20240328,154200,164070816700,28950,28950,28950,28950,0
|
|
20240328,154100,164070816700,28950,28950,28950,28950,0
|
|
20240328,154000,164070816700,28950,28950,28950,28950,0
|
|
20240328,153900,164070816700,28950,28950,28950,28950,0
|
|
20240328,153800,164070816700,28950,28950,28950,28950,0
|
|
20240328,153700,164070816700,28950,28950,28950,28950,0
|
|
20240328,153600,164070816700,28950,28950,28950,28950,0
|
|
20240328,153500,164070816700,28950,28950,28950,28950,0
|
|
20240328,153400,164070816700,28950,28950,28950,28950,0
|
|
20240328,153300,164070816700,28950,28950,28950,28950,0
|
|
20240328,153200,164070816700,28950,28950,28950,28950,0
|
|
20240328,153100,164070816700,28950,28950,28950,28950,0
|
|
20240328,153000,164070816700,28950,28950,28950,28950,185142
|
|
20240328,152900,161390886250,29050,29050,29050,29050,0
|
|
20240328,152800,161390886250,29050,29050,29050,29050,0
|
|
20240328,152700,161390886250,29050,29050,29050,29050,0
|
|
20240328,152600,161390886250,29050,29050,29050,29050,0
|
|
20240328,152500,161390886250,29050,29050,29050,29050,0
|
|
20240328,152400,161390886250,29050,29050,29050,29050,0
|
|
20240328,152300,161390886250,29050,29050,29050,29050,0
|
|
20240328,152200,161390886250,29050,29050,29050,29050,0
|
|
20240328,152100,161390886250,29050,29050,29050,29050,0
|
|
20240328,152000,161390886250,29050,29050,29050,29050,0
|
|
20240328,151900,161390886250,29050,29050,29050,29000,12179
|
|
20240328,151800,161037608800,29000,29000,29050,29000,4285
|
|
20240328,151700,160913272450,29050,29050,29050,29000,8969
|
|
20240328,151600,160653044250,29000,29050,29050,29000,4794
|
|
20240328,151500,160513974400,29000,29100,29100,29000,6459
|
|
20240328,151400,160326312800,29050,29050,29100,29050,7481
|
|
20240328,151300,160108958200,29050,29050,29100,29000,13227
|
|
20240328,151200,159724752250,29050,29000,29050,29000,11570
|
|
20240328,151100,159388749700,29050,29000,29050,28950,17917
|
|
20240328,151000,158869303050,29000,29000,29000,28950,4078
|
|
20240328,150900,158751150450,29000,28950,29000,28950,3526
|
|
20240328,150800,158649048950,28950,28950,29000,28950,5622
|
|
20240328,150700,158486257350,29000,29000,29000,28950,10109
|
|
20240328,150600,158193554500,28950,28950,29000,28900,8321
|
|
20240328,150500,157952612850,28950,29000,29000,28900,6070
|
|
20240328,150400,157776861200,28950,29000,29000,28900,7960
|
|
20240328,150300,157546399250,29000,28900,29000,28900,12376
|
|
20240328,150200,157188378450,28900,28900,28950,28850,17850
|
|
20240328,150100,156672493600,28950,28950,28950,28900,2389
|
|
20240328,150000,156603379300,28900,28900,28950,28900,3236
|
|
20240328,145900,156509798750,28950,29000,29000,28900,3725
|
|
20240328,145800,156401988450,28950,29000,29000,28900,17370
|
|
20240328,145700,155899000650,28950,29000,29000,28950,3060
|
|
20240328,145600,155810306150,29000,28950,29000,28950,3327
|
|
20240328,145500,155713888850,28950,29000,29000,28950,4741
|
|
20240328,145400,155576490050,29000,29000,29000,28950,4738
|
|
20240328,145300,155439108650,29000,29000,29000,28950,2954
|
|
20240328,145200,155353483200,29000,29000,29050,28950,5397
|
|
20240328,145100,155197068150,29000,29000,29050,28950,10553
|
|
20240328,145000,154890898100,28950,28950,29000,28900,7022
|
|
20240328,144900,154687589150,28950,28900,29000,28900,6630
|
|
20240328,144800,154495731150,28900,28850,28950,28850,7017
|
|
20240328,144700,154292933100,28900,28900,28900,28850,2506
|
|
20240328,144600,154220581500,28850,28900,28900,28850,8665
|
|
20240328,144500,153970568700,28850,28900,28900,28850,3738
|
|
20240328,144400,153862652300,28900,28900,28900,28850,5630
|
|
20240328,144300,153700166800,28850,28900,28950,28850,5905
|
|
20240328,144200,153529491050,28950,28900,28950,28900,4464
|
|
20240328,144100,153400425500,28900,28950,29000,28850,19774
|
|
20240328,144000,152828755850,29000,29000,29050,28950,11347
|
|
20240328,143900,152499898450,29000,29050,29100,29000,9328
|
|
20240328,143800,152229023250,29050,29100,29150,29000,7660
|
|
20240328,143700,152006428500,29050,29100,29150,29050,4589
|
|
20240328,143600,151872952050,29050,29150,29150,29050,7728
|
|
20240328,143500,151648187700,29150,29050,29150,29000,5310
|
|
20240328,143400,151493779300,29050,29050,29050,29000,6317
|
|
20240328,143300,151310424100,29050,29100,29100,29000,10041
|
|
20240328,143200,151018746150,29100,29200,29200,29050,14251
|
|
20240328,143100,150603488550,29200,29250,29250,29150,10019
|
|
20240328,143000,150310939200,29250,29300,29300,29150,20675
|
|
20240328,142900,149706905950,29300,29200,29300,29200,27561
|
|
20240328,142800,148900666050,29200,29150,29250,29100,38166
|
|
20240328,142700,147786830450,29150,29050,29150,29050,15156
|
|
20240328,142600,147345479850,29050,29000,29100,28950,27923
|
|
20240328,142500,146535060500,29000,28950,29000,28900,6157
|
|
20240328,142400,146356808700,28900,28900,28950,28900,3553
|
|
20240328,142300,146254012300,28900,28950,28950,28900,11296
|
|
20240328,142200,145927415100,28950,28950,28950,28900,4239
|
|
20240328,142100,145804836750,28950,28900,28950,28850,5224
|
|
20240328,142000,145653874900,28850,28950,28950,28800,4327
|
|
20240328,141900,145528918200,28900,28900,28950,28850,7478
|
|
20240328,141800,145312981500,28850,28950,29000,28850,8777
|
|
20240328,141700,145059354900,28950,28900,29000,28900,5327
|
|
20240328,141600,144905130650,28950,28900,29000,28900,7524
|
|
20240328,141500,144687375150,28950,28950,29000,28900,7558
|
|
20240328,141400,144468666900,28950,28950,28950,28900,4764
|
|
20240328,141300,144330786450,28900,29000,29000,28900,1425
|
|
20240328,141200,144289526150,28950,28900,29000,28900,3275
|
|
20240328,141100,144194746350,28950,28950,29000,28900,6008
|
|
20240328,141000,144020739400,29000,29050,29050,28950,2904
|
|
20240328,140900,143936499450,29000,29000,29050,28950,5197
|
|
20240328,140800,143785671450,29000,28750,29000,28700,24367
|
|
20240328,140700,143082754500,28800,28750,28800,28750,3685
|
|
20240328,140600,142976749250,28750,28850,28850,28750,4839
|
|
20240328,140500,142837423150,28800,28800,28850,28750,3459
|
|
20240328,140400,142737778900,28750,28800,28800,28750,4230
|
|
20240328,140300,142616029600,28750,28750,28850,28750,8598
|
|
20240328,140200,142368567850,28800,28800,28850,28750,5933
|
|
20240328,140100,142197746650,28750,28800,28850,28750,6648
|
|
20240328,140000,142006279100,28850,28850,28900,28750,7171
|
|
20240328,135900,141799737650,28800,28850,28900,28700,26237
|
|
20240328,135800,141045129500,28850,28850,28900,28850,1784
|
|
20240328,135700,140993612300,28900,28850,28900,28800,4742
|
|
20240328,135600,140856906200,28850,28900,28900,28800,3891
|
|
20240328,135500,140744642400,28800,28900,28900,28800,5532
|
|
20240328,135400,140585044350,28900,28800,28950,28800,2213
|
|
20240328,135300,140521158600,28850,28900,28950,28800,8329
|
|
20240328,135200,140280816350,28900,28900,28950,28850,7856
|
|
20240328,135100,140053694350,28900,29000,29000,28900,4039
|
|
20240328,135000,139936716900,28950,28950,29000,28900,4923
|
|
20240328,134900,139794203450,28950,28900,28950,28900,4809
|
|
20240328,134800,139655187800,28900,29050,29050,28900,5205
|
|
20240328,134700,139504387100,29000,29000,29050,29000,3232
|
|
20240328,134600,139410589150,29050,29150,29150,29000,15718
|
|
20240328,134500,138953262550,29100,29100,29150,29050,7009
|
|
20240328,134400,138749335900,29100,29100,29100,29050,3048
|
|
20240328,134300,138660711650,29050,29100,29100,29050,4918
|
|
20240328,134200,138517772750,29050,29050,29100,29000,16073
|
|
20240328,134100,138050470650,29050,29050,29100,29000,2450
|
|
20240328,134000,137979273050,29050,29050,29050,29000,3062
|
|
20240328,133900,137890354150,29050,29000,29100,29000,7272
|
|
20240328,133800,137679100150,29000,29000,29050,28950,2115
|
|
20240328,133700,137617744300,29000,29050,29050,28950,2010
|
|
20240328,133600,137559424150,29000,29000,29050,28950,2982
|
|
20240328,133500,137472907900,29050,28950,29050,28900,10533
|
|
20240328,133400,137167424900,29000,29000,29000,28900,4258
|
|
20240328,133300,137044110300,29000,28900,29000,28900,5460
|
|
20240328,133200,136885988750,28900,28950,28950,28850,2787
|
|
20240328,133100,136805395650,28950,28900,28950,28850,3493
|
|
20240328,133000,136704510000,28850,28900,28900,28850,4581
|
|
20240328,132900,136572240450,28900,28850,28950,28850,3406
|
|
20240328,132800,136473817200,28850,28900,28900,28850,7490
|
|
20240328,132700,136257455950,28800,28750,28900,28750,23291
|
|
20240328,132600,135586793550,28750,28900,28900,28750,6703
|
|
20240328,132500,135393589550,28850,28900,28900,28850,2987
|
|
20240328,132400,135307339250,28900,28850,28900,28800,7853
|
|
20240328,132300,135080698550,28850,28800,28900,28750,16474
|
|
20240328,132200,134606364600,28800,29000,29000,28800,26541
|
|
20240328,132100,133840383100,28950,29000,29050,28900,16252
|
|
20240328,132000,133369524000,29000,28850,29150,28850,26272
|
|
20240328,131900,132607090400,28850,28950,28950,28850,7160
|
|
20240328,131800,132400240550,28950,28900,28950,28900,4840
|
|
20240328,131700,132260224350,28950,28950,29000,28950,6622
|
|
20240328,131600,132068396350,28950,28950,29000,28850,26474
|
|
20240328,131500,131303133700,28950,28950,29000,28950,6426
|
|
20240328,131400,131117042500,29000,29050,29100,28900,27536
|
|
20240328,131300,130318700200,29050,29050,29100,29000,21765
|
|
20240328,131200,129686340900,29050,29050,29100,29000,3700
|
|
20240328,131100,129578845950,29050,29100,29100,29050,4318
|
|
20240328,131000,129453345450,29100,29100,29150,29050,10282
|
|
20240328,130900,129154153250,29100,28950,29100,28900,32558
|
|
20240328,130800,128210529850,28950,29150,29150,28950,42080
|
|
20240328,130700,126988524300,29100,29200,29200,29100,6123
|
|
20240328,130600,126810037150,29150,29150,29250,29150,13112
|
|
20240328,130500,126427013650,29200,29300,29300,29150,18532
|
|
20240328,130400,125885549250,29300,29250,29300,29250,9606
|
|
20240328,130300,125604188800,29250,29250,29300,29200,13661
|
|
20240328,130200,125204729700,29250,29250,29350,29200,64683
|
|
20240328,130100,123309733350,29300,29250,29350,29200,14988
|
|
20240328,130000,122870658900,29300,29200,29300,29200,7852
|
|
20240328,125900,122641049450,29200,29200,29250,29150,6502
|
|
20240328,125800,122451187600,29200,29250,29250,29200,2859
|
|
20240328,125700,122367695100,29200,29250,29300,29150,15305
|
|
20240328,125600,121920400050,29150,29150,29250,29100,20472
|
|
20240328,125500,121323859400,29150,29200,29200,29050,23664
|
|
20240328,125400,120634645100,29200,29200,29250,29150,4547
|
|
20240328,125300,120501957000,29150,29300,29300,29150,13387
|
|
20240328,125200,120111132400,29250,29250,29300,29200,7952
|
|
20240328,125100,119878638450,29250,29300,29350,29200,9649
|
|
20240328,125000,119596290500,29300,29300,29350,29300,7568
|
|
20240328,124900,119374490200,29350,29300,29350,29300,9111
|
|
20240328,124800,119107402950,29300,29300,29350,29250,12899
|
|
20240328,124700,118729337550,29300,29300,29350,29250,8459
|
|
20240328,124600,118481438900,29300,29350,29350,29250,9011
|
|
20240328,124500,118217416800,29350,29300,29350,29300,11136
|
|
20240328,124400,117890601350,29300,29300,29350,29250,7551
|
|
20240328,124300,117669280800,29350,29250,29350,29200,11849
|
|
20240328,124200,117322308800,29250,29200,29300,29150,39250
|
|
20240328,124100,116175705250,29200,29150,29250,29150,5273
|
|
20240328,124000,116021813650,29150,29200,29250,29150,4930
|
|
20240328,123900,115877866850,29200,29300,29300,29200,7371
|
|
20240328,123800,115662265050,29250,29300,29300,29200,2846
|
|
20240328,123700,115578996300,29300,29200,29300,29200,15075
|
|
20240328,123600,115137968450,29200,29250,29300,29150,10312
|
|
20240328,123500,114836855150,29250,29300,29300,29200,6439
|
|
20240328,123400,114648462550,29300,29100,29300,29050,16711
|
|
20240328,123300,114161255350,29150,29300,29300,29100,45987
|
|
20240328,123200,112819316150,29250,29400,29450,29250,17572
|
|
20240328,123100,112303488100,29400,29300,29450,29300,13331
|
|
20240328,123000,111911811550,29300,29300,29350,29250,12490
|
|
20240328,122900,111545697800,29350,29400,29400,29300,15843
|
|
20240328,122800,111081133850,29400,29350,29450,29300,19649
|
|
20240328,122700,110503891900,29350,29350,29450,29350,10082
|
|
20240328,122600,110207527950,29400,29450,29450,29300,32701
|
|
20240328,122500,109246885350,29450,29400,29500,29400,39747
|
|
20240328,122400,108075929500,29400,29500,29550,29350,68923
|
|
20240328,122300,106045506150,29500,29600,29650,29400,74168
|
|
20240328,122200,103857574900,29600,29250,29650,29200,213837
|
|
20240328,122100,97562318800,29250,29250,29300,29200,47743
|
|
20240328,122000,96165665450,29250,29100,29250,29050,67476
|
|
20240328,121900,94197246250,29100,29050,29100,29050,6924
|
|
20240328,121800,93995849050,29100,28900,29100,28900,26173
|
|
20240328,121700,93236778550,28900,28900,28950,28850,7610
|
|
20240328,121600,93016840250,28900,28950,28950,28900,3412
|
|
20240328,121500,92918196700,28950,28850,28950,28850,2385
|
|
20240328,121400,92849281150,28850,28800,28900,28800,3424
|
|
20240328,121300,92750439750,28900,28750,28900,28750,6516
|
|
20240328,121200,92562616250,28800,28850,28850,28750,7574
|
|
20240328,121100,92344493700,28800,28800,28850,28750,12549
|
|
20240328,121000,91983165050,28800,28850,28850,28800,2134
|
|
20240328,120900,91921648200,28900,28850,28900,28800,5609
|
|
20240328,120800,91759879300,28900,28950,29000,28900,6483
|
|
20240328,120700,91572293050,29000,29000,29000,28950,4137
|
|
20240328,120600,91452363250,29000,29050,29050,29000,7116
|
|
20240328,120500,91245936000,29000,29000,29100,29000,12901
|
|
20240328,120400,90871220950,29000,28950,29050,28950,5650
|
|
20240328,120300,90707384800,28950,28950,29000,28900,10455
|
|
20240328,120200,90404559300,28950,28900,28950,28850,11603
|
|
20240328,120100,90069387700,28950,28900,28950,28850,3401
|
|
20240328,120000,89971075650,28900,28900,28950,28850,6703
|
|
20240328,115900,89777352750,28900,28950,29000,28850,11572
|
|
20240328,115800,89442784050,28900,28950,29050,28900,15798
|
|
20240328,115700,88985154150,28950,29050,29100,28900,19170
|
|
20240328,115600,88428920700,29100,29150,29150,29050,39654
|
|
20240328,115500,87273975900,29150,29100,29150,29050,22303
|
|
20240328,115400,86624827350,29100,29100,29150,29050,37301
|
|
20240328,115300,85539787050,29100,28950,29100,28900,50592
|
|
20240328,115200,84071684150,28950,29000,29000,28900,10463
|
|
20240328,115100,83768688700,29000,29000,29000,28950,17374
|
|
20240328,115000,83265096650,29000,28900,29000,28850,40144
|
|
20240328,114900,82103209850,28850,28950,28950,28850,9794
|
|
20240328,114800,81820078000,28900,28900,28950,28850,14822
|
|
20240328,114700,81391724750,28900,28850,28900,28800,9287
|
|
20240328,114600,81123755350,28850,28750,28850,28750,7736
|
|
20240328,114500,80901034400,28800,28750,28800,28700,2029
|
|
20240328,114400,80842710300,28750,28700,28800,28700,4070
|
|
20240328,114300,80725690550,28700,28750,28750,28700,692
|
|
20240328,114200,80705821250,28750,28750,28800,28700,1670
|
|
20240328,114100,80657825250,28750,28750,28800,28700,3164
|
|
20240328,114000,80566845050,28750,28700,28750,28700,3526
|
|
20240328,113900,80465518900,28700,28650,28700,28650,6425
|
|
20240328,113800,80281334150,28650,28700,28700,28650,2418
|
|
20240328,113700,80211969750,28650,28700,28700,28650,1409
|
|
20240328,113600,80171551650,28700,28700,28750,28650,1869
|
|
20240328,113500,80117878550,28700,28700,28750,28650,4980
|
|
20240328,113400,79974950950,28700,28650,28700,28650,3105
|
|
20240328,113300,79885902650,28700,28700,28700,28600,2220
|
|
20240328,113200,79822283550,28650,28800,28800,28600,15306
|
|
20240328,113100,79383227300,28750,28900,28900,28750,19451
|
|
20240328,113000,78821865600,28850,28900,28950,28850,11743
|
|
20240328,112900,78482485350,28850,28900,28950,28850,10654
|
|
20240328,112800,78174641450,28900,28900,28950,28850,29697
|
|
20240328,112700,77315819550,28950,28800,28950,28800,47929
|
|
20240328,112600,75932426650,28800,28750,28800,28750,5946
|
|
20240328,112500,75761370200,28750,28750,28800,28750,6453
|
|
20240328,112400,75575611950,28750,28850,28850,28700,15598
|
|
20240328,112300,75126574300,28850,28800,28900,28750,41313
|
|
20240328,112200,73935748850,28800,28600,28800,28600,29691
|
|
20240328,112100,73083284500,28600,28650,28700,28600,3151
|
|
20240328,112000,72993054550,28650,28650,28700,28600,9284
|
|
20240328,111900,72727070550,28650,28650,28700,28600,5179
|
|
20240328,111800,72578743600,28650,28600,28650,28600,1942
|
|
20240328,111700,72523141350,28600,28600,28700,28600,5826
|
|
20240328,111600,72356233950,28650,28650,28700,28650,3679
|
|
20240328,111500,72250762200,28650,28700,28750,28600,6441
|
|
20240328,111400,72065992850,28650,28750,28750,28650,1924
|
|
20240328,111300,72010761600,28750,28700,28750,28650,8344
|
|
20240328,111200,71771315400,28650,28650,28700,28650,6101
|
|
20240328,111100,71596268350,28650,28700,28700,28600,6815
|
|
20240328,111000,71401032650,28650,28750,28750,28650,4894
|
|
20240328,110900,71260555450,28700,28700,28750,28650,13661
|
|
20240328,110800,70868719800,28700,28650,28700,28650,5839
|
|
20240328,110700,70701219400,28700,28700,28700,28650,3706
|
|
20240328,110600,70594985000,28700,28750,28750,28650,9319
|
|
20240328,110500,70327576750,28700,28500,28750,28500,17914
|
|
20240328,110400,69813779450,28600,28550,28600,28500,5601
|
|
20240328,110300,69653887450,28500,28500,28550,28500,904
|
|
20240328,110200,69628096400,28500,28500,28550,28500,2527
|
|
20240328,110100,69556062950,28550,28450,28550,28450,2255
|
|
20240328,110000,69491791650,28500,28550,28600,28450,7380
|
|
20240328,105900,69281460200,28550,28550,28600,28500,2529
|
|
20240328,105800,69209248500,28550,28600,28650,28550,7756
|
|
20240328,105700,68987436000,28650,28550,28700,28500,9904
|
|
20240328,105600,68704263950,28550,28650,28700,28550,6395
|
|
20240328,105500,68521242800,28650,28650,28700,28600,7254
|
|
20240328,105400,68313370600,28650,28700,28750,28650,16061
|
|
20240328,105300,67852934150,28700,28700,28750,28700,15786
|
|
20240328,105200,67399398450,28700,28800,28800,28700,15753
|
|
20240328,105100,66946596650,28800,28700,28800,28650,23604
|
|
20240328,105000,66268147750,28700,28700,28750,28650,47227
|
|
20240328,104900,64912223800,28650,28500,28700,28500,39081
|
|
20240328,104800,63794069550,28500,28450,28550,28450,8456
|
|
20240328,104700,63553089200,28500,28400,28500,28400,4293
|
|
20240328,104600,63430997350,28400,28400,28450,28400,1630
|
|
20240328,104500,63384680100,28450,28350,28450,28300,10005
|
|
20240328,104400,63100809950,28350,28350,28400,28300,4305
|
|
20240328,104300,62978771550,28350,28300,28400,28200,13097
|
|
20240328,104200,62608266050,28350,28250,28350,28250,5339
|
|
20240328,104100,62457182650,28250,28200,28250,28200,4127
|
|
20240328,104000,62340619800,28250,28200,28250,28200,2496
|
|
20240328,103900,62270166150,28200,28200,28250,28200,5342
|
|
20240328,103800,62119447650,28200,28200,28250,28200,1836
|
|
20240328,103700,62067653850,28200,28200,28250,28200,1958
|
|
20240328,103600,62012423500,28250,28200,28250,28150,4253
|
|
20240328,103500,61892472800,28200,28250,28250,28200,4416
|
|
20240328,103400,61767916800,28200,28200,28250,28150,8196
|
|
20240328,103300,61536842250,28200,28250,28300,28150,11647
|
|
20240328,103200,61208212500,28250,28300,28350,28250,8756
|
|
20240328,103100,60960564850,28300,28450,28450,28300,9187
|
|
20240328,103000,60699678100,28450,28400,28450,28400,9870
|
|
20240328,102900,60419111200,28400,28300,28400,28300,5131
|
|
20240328,102800,60273550400,28300,28350,28400,28300,6223
|
|
20240328,102700,60097142550,28400,28300,28400,28250,7717
|
|
20240328,102600,59878468050,28250,28200,28300,28150,6433
|
|
20240328,102500,59696957100,28200,28200,28250,28200,4887
|
|
20240328,102400,59559138200,28200,28200,28300,28150,12209
|
|
20240328,102300,59214753700,28200,28200,28250,28150,11699
|
|
20240328,102200,58885001600,28200,28250,28300,28150,34177
|
|
20240328,102100,57920658600,28300,28400,28400,28300,13401
|
|
20240328,102000,57541072500,28400,28400,28400,28350,6578
|
|
20240328,101900,57354528900,28400,28450,28500,28400,5033
|
|
20240328,101800,57211429400,28450,28450,28500,28400,5777
|
|
20240328,101700,57047069000,28500,28450,28500,28450,6305
|
|
20240328,101600,56867487800,28450,28400,28500,28350,4485
|
|
20240328,101500,56739959950,28350,28450,28500,28350,6392
|
|
20240328,101400,56558405900,28500,28350,28500,28350,8155
|
|
20240328,101300,56326686650,28350,28300,28400,28300,8318
|
|
20240328,101200,56090983800,28300,28400,28400,28300,9878
|
|
20240328,101100,55811197350,28350,28400,28450,28350,6090
|
|
20240328,101000,55638224450,28450,28550,28600,28400,12897
|
|
20240328,100900,55270870250,28600,28500,28650,28450,21101
|
|
20240328,100800,54668113850,28500,28350,28500,28250,15493
|
|
20240328,100700,54228998900,28350,28400,28450,28300,19361
|
|
20240328,100600,53679546850,28400,28500,28500,28400,21787
|
|
20240328,100500,53059670200,28450,28550,28550,28400,29478
|
|
20240328,100400,52221181500,28550,28600,28650,28500,10696
|
|
20240328,100300,51915522200,28650,28600,28650,28500,21003
|
|
20240328,100200,51315672550,28600,28450,28650,28450,13806
|
|
20240328,100100,50921460150,28450,28850,28850,28450,52034
|
|
20240328,100000,49430798050,28850,28900,28950,28800,54333
|
|
20240328,095900,47861208850,28900,28850,28900,28800,53368
|
|
20240328,095800,46320767200,28850,28650,28850,28600,56169
|
|
20240328,095700,44706221850,28650,28600,28750,28600,42826
|
|
20240328,095600,43478469250,28650,28600,28650,28550,13519
|
|
20240328,095500,43091682200,28600,28650,28700,28550,14534
|
|
20240328,095400,42675694850,28650,28550,28700,28550,35391
|
|
20240328,095300,41662335600,28550,28500,28600,28500,10534
|
|
20240328,095200,41361746600,28500,28400,28500,28350,14515
|
|
20240328,095100,40948681800,28400,28350,28400,28300,5979
|
|
20240328,095000,40779093150,28350,28300,28400,28250,9480
|
|
20240328,094900,40510722850,28300,28350,28450,28300,16773
|
|
20240328,094800,40035438500,28400,28450,28500,28300,12823
|
|
20240328,094700,39671430200,28450,28450,28500,28400,12019
|
|
20240328,094600,39329487100,28450,28450,28500,28400,15027
|
|
20240328,094500,38901892400,28450,28600,28600,28400,26458
|
|
20240328,094400,38147388350,28550,28550,28650,28500,43593
|
|
20240328,094300,36901881800,28600,28250,28600,28250,68677
|
|
20240328,094200,34946019000,28300,28300,28300,28200,5468
|
|
20240328,094100,34791448350,28200,28200,28250,28200,7530
|
|
20240328,094000,34578782550,28250,28250,28300,28200,5080
|
|
20240328,093900,34435305150,28300,28300,28350,28200,15743
|
|
20240328,093800,33990380150,28350,28300,28350,28200,14213
|
|
20240328,093700,33588644100,28300,28250,28300,28250,2702
|
|
20240328,093600,33512227400,28250,28300,28300,28200,9157
|
|
20240328,093500,33253389300,28300,28350,28400,28250,13920
|
|
20240328,093400,32859052550,28300,28300,28400,28300,5401
|
|
20240328,093300,32706028100,28350,28150,28350,28150,6975
|
|
20240328,093200,32509028250,28200,28350,28350,28150,15243
|
|
20240328,093100,32078536650,28350,28350,28350,28250,7654
|
|
20240328,093000,31861760250,28350,28400,28450,28350,17502
|
|
20240328,092900,31364792350,28400,28450,28450,28350,14267
|
|
20240328,092800,30959526950,28400,28150,28450,28150,22747
|
|
20240328,092700,30315316200,28150,28250,28250,28150,5182
|
|
20240328,092600,30169166350,28250,28250,28300,28200,5649
|
|
20240328,092500,30009624450,28250,28200,28250,28200,3969
|
|
20240328,092400,29897568150,28150,28250,28300,28150,11389
|
|
20240328,092300,29576230500,28250,28150,28300,28100,7584
|
|
20240328,092200,29362587550,28150,28200,28250,28100,10947
|
|
20240328,092100,29054305100,28200,28200,28250,28150,9943
|
|
20240328,092000,28774011250,28200,28100,28200,28050,10419
|
|
20240328,091900,28481022550,28050,28100,28100,27950,24062
|
|
20240328,091800,27806798050,28100,28150,28200,28050,29608
|
|
20240328,091700,26973576550,28200,28200,28250,28150,19585
|
|
20240328,091600,26421282200,28200,28200,28250,28200,9662
|
|
20240328,091500,26148702100,28200,28350,28350,28150,39029
|
|
20240328,091400,25046791800,28300,28400,28450,28300,28812
|
|
20240328,091300,24228848300,28400,28500,28550,28350,53542
|
|
20240328,091200,22706077000,28550,28550,28600,28400,47571
|
|
20240328,091100,21349671700,28550,28300,28600,28250,47239
|
|
20240328,091000,20006641750,28250,28200,28300,28150,22617
|
|
20240328,090900,19368943750,28250,28300,28400,28200,27333
|
|
20240328,090800,18595023700,28250,28000,28250,27950,11680
|
|
20240328,090700,18266174550,27950,28250,28300,27900,56985
|
|
20240328,090600,16666890100,28300,28300,28400,28200,50186
|
|
20240328,090500,15244253500,28350,28350,28400,28200,39885
|
|
20240328,090400,14115650900,28350,28350,28400,28100,68074
|
|
20240328,090300,12190668000,28350,28100,28350,28000,39761
|
|
20240328,090200,11070978850,28150,28000,28250,27900,87487
|
|
20240328,090100,8613624150,27900,28000,28100,27750,69368
|
|
20240328,090000,6679640800,27950,28400,28400,27950,196436
|