638 lines
35 KiB
CSV
638 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,193400,34436512250,33600,33600,33600,33600,0
|
|
20240329,193300,34436512250,33600,33600,33600,33600,0
|
|
20240329,193200,34436512250,33600,33600,33600,33600,0
|
|
20240329,193100,34436512250,33600,33600,33600,33600,0
|
|
20240329,193000,34436512250,33600,33600,33600,33600,0
|
|
20240329,192900,34436512250,33600,33600,33600,33600,0
|
|
20240329,192800,34436512250,33600,33600,33600,33600,0
|
|
20240329,192700,34436512250,33600,33600,33600,33600,0
|
|
20240329,192600,34436512250,33600,33600,33600,33600,0
|
|
20240329,192500,34436512250,33600,33600,33600,33600,0
|
|
20240329,192400,34436512250,33600,33600,33600,33600,0
|
|
20240329,192300,34436512250,33600,33600,33600,33600,0
|
|
20240329,192200,34436512250,33600,33600,33600,33600,0
|
|
20240329,192100,34436512250,33600,33600,33600,33600,0
|
|
20240329,192000,34436512250,33600,33600,33600,33600,0
|
|
20240329,191900,34436512250,33600,33600,33600,33600,0
|
|
20240329,191800,34436512250,33600,33600,33600,33600,0
|
|
20240329,191700,34436512250,33600,33600,33600,33600,0
|
|
20240329,191600,34436512250,33600,33600,33600,33600,0
|
|
20240329,191500,34436512250,33600,33600,33600,33600,0
|
|
20240329,191400,34436512250,33600,33600,33600,33600,0
|
|
20240329,191300,34436512250,33600,33600,33600,33600,0
|
|
20240329,191200,34436512250,33600,33600,33600,33600,0
|
|
20240329,191100,34436512250,33600,33600,33600,33600,0
|
|
20240329,191000,34436512250,33600,33600,33600,33600,0
|
|
20240329,190900,34436512250,33600,33600,33600,33600,0
|
|
20240329,190800,34436512250,33600,33600,33600,33600,0
|
|
20240329,190700,34436512250,33600,33600,33600,33600,0
|
|
20240329,190600,34436512250,33600,33600,33600,33600,0
|
|
20240329,190500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,190400,34436512250,33600,33600,33600,33600,0
|
|
20240329,190300,34436512250,33600,33600,33600,33600,0
|
|
20240329,190200,34436512250,33600,33600,33600,33600,0
|
|
20240329,190100,34436512250,33600,33600,33600,33600,0
|
|
20240329,190000,34436512250,33600,33600,33600,33600,0
|
|
20240329,185900,34436512250,33600,33600,33600,33600,0
|
|
20240329,185800,34436512250,33600,33600,33600,33600,0
|
|
20240329,185700,34436512250,33600,33600,33600,33600,0
|
|
20240329,185600,34436512250,33600,33600,33600,33600,0
|
|
20240329,185500,34436512250,33600,33600,33600,33600,0
|
|
20240329,185400,34436512250,33600,33600,33600,33600,0
|
|
20240329,185300,34436512250,33600,33600,33600,33600,0
|
|
20240329,185200,34436512250,33600,33600,33600,33600,0
|
|
20240329,185100,34436512250,33600,33600,33600,33600,0
|
|
20240329,185000,34436512250,33600,33600,33600,33600,0
|
|
20240329,184900,34436512250,33600,33600,33600,33600,0
|
|
20240329,184800,34436512250,33600,33600,33600,33600,0
|
|
20240329,184700,34436512250,33600,33600,33600,33600,0
|
|
20240329,184600,34436512250,33600,33600,33600,33600,0
|
|
20240329,184500,34436512250,33600,33600,33600,33600,0
|
|
20240329,184400,34436512250,33600,33600,33600,33600,0
|
|
20240329,184300,34436512250,33600,33600,33600,33600,0
|
|
20240329,184200,34436512250,33600,33600,33600,33600,0
|
|
20240329,184100,34436512250,33600,33600,33600,33600,0
|
|
20240329,184000,34436512250,33600,33600,33600,33600,0
|
|
20240329,183900,34436512250,33600,33600,33600,33600,0
|
|
20240329,183800,34436512250,33600,33600,33600,33600,0
|
|
20240329,183700,34436512250,33600,33600,33600,33600,0
|
|
20240329,183600,34436512250,33600,33600,33600,33600,0
|
|
20240329,183500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,183400,34436512250,33600,33600,33600,33600,0
|
|
20240329,183300,34436512250,33600,33600,33600,33600,0
|
|
20240329,183200,34436512250,33600,33600,33600,33600,0
|
|
20240329,183100,34436512250,33600,33600,33600,33600,0
|
|
20240329,183000,34436512250,33600,33600,33600,33600,0
|
|
20240329,182900,34436512250,33600,33600,33600,33600,0
|
|
20240329,182800,34436512250,33600,33600,33600,33600,0
|
|
20240329,182700,34436512250,33600,33600,33600,33600,0
|
|
20240329,182600,34436512250,33600,33600,33600,33600,0
|
|
20240329,182500,34436512250,33600,33600,33600,33600,0
|
|
20240329,182400,34436512250,33600,33600,33600,33600,0
|
|
20240329,182300,34436512250,33600,33600,33600,33600,0
|
|
20240329,182200,34436512250,33600,33600,33600,33600,0
|
|
20240329,182100,34436512250,33600,33600,33600,33600,0
|
|
20240329,182000,34436512250,33600,33600,33600,33600,0
|
|
20240329,181900,34436512250,33600,33600,33600,33600,0
|
|
20240329,181800,34436512250,33600,33600,33600,33600,0
|
|
20240329,181700,34436512250,33600,33600,33600,33600,0
|
|
20240329,181600,34436512250,33600,33600,33600,33600,0
|
|
20240329,181500,34436512250,33600,33600,33600,33600,0
|
|
20240329,181400,34436512250,33600,33600,33600,33600,0
|
|
20240329,181300,34436512250,33600,33600,33600,33600,0
|
|
20240329,181200,34436512250,33600,33600,33600,33600,0
|
|
20240329,181100,34436512250,33600,33600,33600,33600,0
|
|
20240329,181000,34436512250,33600,33600,33600,33600,0
|
|
20240329,180900,34436512250,33600,33600,33600,33600,0
|
|
20240329,180800,34436512250,33600,33600,33600,33600,0
|
|
20240329,180700,34436512250,33600,33600,33600,33600,0
|
|
20240329,180600,34436512250,33600,33600,33600,33600,0
|
|
20240329,180500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,180400,34436512250,33600,33600,33600,33600,0
|
|
20240329,180300,34436512250,33600,33600,33600,33600,0
|
|
20240329,180200,34436512250,33600,33600,33600,33600,0
|
|
20240329,180100,34436512250,33600,33600,33600,33600,0
|
|
20240329,180000,34436512250,33600,33600,33600,33600,0
|
|
20240329,175900,34436512250,33600,33600,33600,33600,0
|
|
20240329,175800,34436512250,33600,33600,33600,33600,0
|
|
20240329,175700,34436512250,33600,33600,33600,33600,0
|
|
20240329,175600,34436512250,33600,33600,33600,33600,0
|
|
20240329,175500,34436512250,33600,33600,33600,33600,0
|
|
20240329,175400,34436512250,33600,33600,33600,33600,0
|
|
20240329,175300,34436512250,33600,33600,33600,33600,0
|
|
20240329,175200,34436512250,33600,33600,33600,33600,0
|
|
20240329,175100,34436512250,33600,33600,33600,33600,0
|
|
20240329,175000,34436512250,33600,33600,33600,33600,0
|
|
20240329,174900,34436512250,33600,33600,33600,33600,0
|
|
20240329,174800,34436512250,33600,33600,33600,33600,0
|
|
20240329,174700,34436512250,33600,33600,33600,33600,0
|
|
20240329,174600,34436512250,33600,33600,33600,33600,0
|
|
20240329,174500,34436512250,33600,33600,33600,33600,0
|
|
20240329,174400,34436512250,33600,33600,33600,33600,0
|
|
20240329,174300,34436512250,33600,33600,33600,33600,0
|
|
20240329,174200,34436512250,33600,33600,33600,33600,0
|
|
20240329,174100,34436512250,33600,33600,33600,33600,0
|
|
20240329,174000,34436512250,33600,33600,33600,33600,0
|
|
20240329,173900,34436512250,33600,33600,33600,33600,0
|
|
20240329,173800,34436512250,33600,33600,33600,33600,0
|
|
20240329,173700,34436512250,33600,33600,33600,33600,0
|
|
20240329,173600,34436512250,33600,33600,33600,33600,0
|
|
20240329,173500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,173400,34436512250,33600,33600,33600,33600,0
|
|
20240329,173300,34436512250,33600,33600,33600,33600,0
|
|
20240329,173200,34436512250,33600,33600,33600,33600,0
|
|
20240329,173100,34436512250,33600,33600,33600,33600,0
|
|
20240329,173000,34436512250,33600,33600,33600,33600,0
|
|
20240329,172900,34436512250,33600,33600,33600,33600,0
|
|
20240329,172800,34436512250,33600,33600,33600,33600,0
|
|
20240329,172700,34436512250,33600,33600,33600,33600,0
|
|
20240329,172600,34436512250,33600,33600,33600,33600,0
|
|
20240329,172500,34436512250,33600,33600,33600,33600,0
|
|
20240329,172400,34436512250,33600,33600,33600,33600,0
|
|
20240329,172300,34436512250,33600,33600,33600,33600,0
|
|
20240329,172200,34436512250,33600,33600,33600,33600,0
|
|
20240329,172100,34436512250,33600,33600,33600,33600,0
|
|
20240329,172000,34436512250,33600,33600,33600,33600,0
|
|
20240329,171900,34436512250,33600,33600,33600,33600,0
|
|
20240329,171800,34436512250,33600,33600,33600,33600,0
|
|
20240329,171700,34436512250,33600,33600,33600,33600,0
|
|
20240329,171600,34436512250,33600,33600,33600,33600,0
|
|
20240329,171500,34436512250,33600,33600,33600,33600,0
|
|
20240329,171400,34436512250,33600,33600,33600,33600,0
|
|
20240329,171300,34436512250,33600,33600,33600,33600,0
|
|
20240329,171200,34436512250,33600,33600,33600,33600,0
|
|
20240329,171100,34436512250,33600,33600,33600,33600,0
|
|
20240329,171000,34436512250,33600,33600,33600,33600,0
|
|
20240329,170900,34436512250,33600,33600,33600,33600,0
|
|
20240329,170800,34436512250,33600,33600,33600,33600,0
|
|
20240329,170700,34436512250,33600,33600,33600,33600,0
|
|
20240329,170600,34436512250,33600,33600,33600,33600,0
|
|
20240329,170500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,170400,34436512250,33600,33600,33600,33600,0
|
|
20240329,170300,34436512250,33600,33600,33600,33600,0
|
|
20240329,170200,34436512250,33600,33600,33600,33600,0
|
|
20240329,170100,34436512250,33600,33600,33600,33600,0
|
|
20240329,170000,34436512250,33600,33600,33600,33600,0
|
|
20240329,165900,34436512250,33600,33600,33600,33600,0
|
|
20240329,165800,34436512250,33600,33600,33600,33600,0
|
|
20240329,165700,34436512250,33600,33600,33600,33600,0
|
|
20240329,165600,34436512250,33600,33600,33600,33600,0
|
|
20240329,165500,34436512250,33600,33600,33600,33600,0
|
|
20240329,165400,34436512250,33600,33600,33600,33600,0
|
|
20240329,165300,34436512250,33600,33600,33600,33600,0
|
|
20240329,165200,34436512250,33600,33600,33600,33600,0
|
|
20240329,165100,34436512250,33600,33600,33600,33600,0
|
|
20240329,165000,34436512250,33600,33600,33600,33600,0
|
|
20240329,164900,34436512250,33600,33600,33600,33600,0
|
|
20240329,164800,34436512250,33600,33600,33600,33600,0
|
|
20240329,164700,34436512250,33600,33600,33600,33600,0
|
|
20240329,164600,34436512250,33600,33600,33600,33600,0
|
|
20240329,164500,34436512250,33600,33600,33600,33600,0
|
|
20240329,164400,34436512250,33600,33600,33600,33600,0
|
|
20240329,164300,34436512250,33600,33600,33600,33600,0
|
|
20240329,164200,34436512250,33600,33600,33600,33600,0
|
|
20240329,164100,34436512250,33600,33600,33600,33600,0
|
|
20240329,164000,34436512250,33600,33600,33600,33600,0
|
|
20240329,163900,34436512250,33600,33600,33600,33600,0
|
|
20240329,163800,34436512250,33600,33600,33600,33600,0
|
|
20240329,163700,34436512250,33600,33600,33600,33600,0
|
|
20240329,163600,34436512250,33600,33600,33600,33600,0
|
|
20240329,163500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,163400,34436512250,33600,33600,33600,33600,0
|
|
20240329,163300,34436512250,33600,33600,33600,33600,0
|
|
20240329,163200,34436512250,33600,33600,33600,33600,0
|
|
20240329,163100,34436512250,33600,33600,33600,33600,0
|
|
20240329,163000,34436512250,33600,33600,33600,33600,0
|
|
20240329,162900,34436512250,33600,33600,33600,33600,0
|
|
20240329,162800,34436512250,33600,33600,33600,33600,0
|
|
20240329,162700,34436512250,33600,33600,33600,33600,0
|
|
20240329,162600,34436512250,33600,33600,33600,33600,0
|
|
20240329,162500,34436512250,33600,33600,33600,33600,0
|
|
20240329,162400,34436512250,33600,33600,33600,33600,0
|
|
20240329,162300,34436512250,33600,33600,33600,33600,0
|
|
20240329,162200,34436512250,33600,33600,33600,33600,0
|
|
20240329,162100,34436512250,33600,33600,33600,33600,0
|
|
20240329,162000,34436512250,33600,33600,33600,33600,0
|
|
20240329,161900,34436512250,33600,33600,33600,33600,0
|
|
20240329,161800,34436512250,33600,33600,33600,33600,0
|
|
20240329,161700,34436512250,33600,33600,33600,33600,0
|
|
20240329,161600,34436512250,33600,33600,33600,33600,0
|
|
20240329,161500,34436512250,33600,33600,33600,33600,0
|
|
20240329,161400,34436512250,33600,33600,33600,33600,0
|
|
20240329,161300,34436512250,33600,33600,33600,33600,0
|
|
20240329,161200,34436512250,33600,33600,33600,33600,0
|
|
20240329,161100,34436512250,33600,33600,33600,33600,0
|
|
20240329,161000,34436512250,33600,33600,33600,33600,0
|
|
20240329,160900,34436512250,33600,33600,33600,33600,0
|
|
20240329,160800,34436512250,33600,33600,33600,33600,0
|
|
20240329,160700,34436512250,33600,33600,33600,33600,0
|
|
20240329,160600,34436512250,33600,33600,33600,33600,0
|
|
20240329,160500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,160400,34436512250,33600,33600,33600,33600,0
|
|
20240329,160300,34436512250,33600,33600,33600,33600,0
|
|
20240329,160200,34436512250,33600,33600,33600,33600,0
|
|
20240329,160100,34436512250,33600,33600,33600,33600,0
|
|
20240329,160000,34436512250,33600,33600,33600,33600,0
|
|
20240329,155900,34436512250,33600,33600,33600,33600,0
|
|
20240329,155800,34436512250,33600,33600,33600,33600,0
|
|
20240329,155700,34436512250,33600,33600,33600,33600,0
|
|
20240329,155600,34436512250,33600,33600,33600,33600,0
|
|
20240329,155500,34436512250,33600,33600,33600,33600,0
|
|
20240329,155400,34436512250,33600,33600,33600,33600,0
|
|
20240329,155300,34436512250,33600,33600,33600,33600,0
|
|
20240329,155200,34436512250,33600,33600,33600,33600,0
|
|
20240329,155100,34436512250,33600,33600,33600,33600,0
|
|
20240329,155000,34436512250,33600,33600,33600,33600,0
|
|
20240329,154900,34436512250,33600,33600,33600,33600,0
|
|
20240329,154800,34436512250,33600,33600,33600,33600,0
|
|
20240329,154700,34436512250,33600,33600,33600,33600,0
|
|
20240329,154600,34436512250,33600,33600,33600,33600,0
|
|
20240329,154500,34436512250,33600,33600,33600,33600,0
|
|
20240329,154400,34436512250,33600,33600,33600,33600,0
|
|
20240329,154300,34436512250,33600,33600,33600,33600,0
|
|
20240329,154200,34436512250,33600,33600,33600,33600,0
|
|
20240329,154100,34436512250,33600,33600,33600,33600,0
|
|
20240329,154000,34436512250,33600,33600,33600,33600,0
|
|
20240329,153900,34436512250,33600,33600,33600,33600,0
|
|
20240329,153800,34436512250,33600,33600,33600,33600,0
|
|
20240329,153700,34436512250,33600,33600,33600,33600,0
|
|
20240329,153600,34436512250,33600,33600,33600,33600,0
|
|
20240329,153500,34436512250,33600,33600,33600,33600,13733
|
|
20240329,153400,34436512250,33600,33600,33600,33600,0
|
|
20240329,153300,34436512250,33600,33600,33600,33600,0
|
|
20240329,153200,34436512250,33600,33600,33600,33600,0
|
|
20240329,153100,34436512250,33600,33600,33600,33600,0
|
|
20240329,153000,34436512250,33600,33600,33600,33600,13733
|
|
20240329,152900,33975083450,33500,33500,33500,33500,0
|
|
20240329,152800,33975083450,33500,33500,33500,33500,0
|
|
20240329,152700,33975083450,33500,33500,33500,33500,0
|
|
20240329,152600,33975083450,33500,33500,33500,33500,0
|
|
20240329,152500,33975083450,33500,33500,33500,33500,0
|
|
20240329,152400,33975083450,33500,33500,33500,33500,0
|
|
20240329,152300,33975083450,33500,33500,33500,33500,0
|
|
20240329,152200,33975083450,33500,33500,33500,33500,0
|
|
20240329,152100,33975083450,33500,33500,33500,33500,0
|
|
20240329,152000,33975083450,33500,33500,33500,33500,0
|
|
20240329,151900,33975083450,33500,33300,33600,33300,5407
|
|
20240329,151800,33794325350,33300,33300,33350,33300,1270
|
|
20240329,151700,33751983200,33300,33300,33350,33300,1003
|
|
20240329,151600,33718583000,33300,33350,33350,33300,1149
|
|
20240329,151500,33680314900,33350,33300,33350,33300,239
|
|
20240329,151400,33672354400,33350,33350,33350,33300,1195
|
|
20240329,151300,33632537400,33350,33350,33350,33300,291
|
|
20240329,151200,33622836750,33300,33400,33400,33300,542
|
|
20240329,151100,33604765400,33350,33400,33400,33350,686
|
|
20240329,151000,33581878350,33400,33400,33400,33350,356
|
|
20240329,150900,33569997400,33350,33350,33400,33350,1199
|
|
20240329,150800,33529957050,33350,33350,33400,33350,996
|
|
20240329,150700,33496739250,33400,33450,33450,33350,295
|
|
20240329,150600,33486882600,33500,33450,33500,33350,1929
|
|
20240329,150500,33422364650,33450,33400,33500,33400,1762
|
|
20240329,150400,33363427350,33450,33450,33450,33400,406
|
|
20240329,150300,33349848750,33450,33400,33450,33400,619
|
|
20240329,150200,33329151950,33400,33400,33450,33400,679
|
|
20240329,150100,33306472500,33450,33400,33500,33400,189
|
|
20240329,150000,33300156450,33400,33350,33500,33350,1952
|
|
20240329,145900,33234927100,33400,33350,33400,33350,283
|
|
20240329,145800,33225480200,33400,33300,33400,33300,2555
|
|
20240329,145700,33140357550,33300,33350,33450,33300,2880
|
|
20240329,145600,33044280800,33400,33400,33450,33350,1064
|
|
20240329,145500,33008768650,33400,33500,33550,33400,1653
|
|
20240329,145400,32953419950,33450,33500,33550,33450,1283
|
|
20240329,145300,32910444600,33500,33500,33550,33450,505
|
|
20240329,145200,32893530450,33550,33600,33600,33500,241
|
|
20240329,145100,32885444950,33600,33400,33600,33400,3584
|
|
20240329,145000,32765669750,33500,33450,33500,33350,1390
|
|
20240329,144900,32719171200,33450,33450,33450,33350,691
|
|
20240329,144800,32696089700,33450,33400,33500,33400,479
|
|
20240329,144700,32680068700,33400,33350,33400,33300,2224
|
|
20240329,144600,32605876200,33350,33300,33500,33300,889
|
|
20240329,144500,32576185850,33350,33300,33400,33300,3191
|
|
20240329,144400,32469864950,33300,33350,33400,33300,3609
|
|
20240329,144300,32349457650,33350,33450,33450,33350,4183
|
|
20240329,144200,32209776900,33400,33450,33500,33400,2733
|
|
20240329,144100,32118346050,33500,33500,33550,33450,717
|
|
20240329,144000,32094335100,33500,33550,33550,33500,271
|
|
20240329,143900,32085253000,33550,33500,33550,33500,866
|
|
20240329,143800,32056215400,33550,33500,33550,33500,277
|
|
20240329,143700,32046934250,33500,33500,33600,33500,274
|
|
20240329,143600,32037750350,33500,33500,33550,33500,748
|
|
20240329,143500,32012671250,33500,33550,33600,33500,750
|
|
20240329,143400,31987537050,33550,33650,33650,33550,1789
|
|
20240329,143300,31927445750,33700,33600,33750,33600,877
|
|
20240329,143200,31897863500,33750,33650,33800,33600,2612
|
|
20240329,143100,31809829650,33650,33700,33700,33650,557
|
|
20240329,143000,31791085250,33700,33700,33750,33650,806
|
|
20240329,142900,31763897100,33700,33700,33800,33650,2736
|
|
20240329,142800,31671623650,33750,33600,33800,33600,4696
|
|
20240329,142700,31513326250,33550,33450,33650,33450,2404
|
|
20240329,142600,31432718200,33500,33550,33550,33450,809
|
|
20240329,142500,31405633050,33550,33500,33550,33500,604
|
|
20240329,142400,31385396000,33500,33400,33500,33400,1195
|
|
20240329,142300,31345414700,33450,33500,33500,33400,2321
|
|
20240329,142200,31267775450,33500,33500,33500,33450,936
|
|
20240329,142100,31236433600,33500,33500,33550,33500,2021
|
|
20240329,142000,31168659300,33500,33450,33550,33450,408
|
|
20240329,141900,31154992600,33450,33600,33600,33450,7322
|
|
20240329,141800,30909657900,33550,33550,33650,33550,1123
|
|
20240329,141700,30871948950,33600,33550,33600,33500,948
|
|
20240329,141600,30840138750,33550,33650,33650,33550,1311
|
|
20240329,141500,30796098250,33650,33550,33700,33500,1949
|
|
20240329,141400,30730590850,33600,33550,33600,33500,1466
|
|
20240329,141300,30681401050,33550,33550,33600,33550,1241
|
|
20240329,141200,30639764600,33550,33650,33700,33550,5941
|
|
20240329,141100,30439895550,33700,33650,33700,33650,450
|
|
20240329,141000,30424740400,33650,33650,33700,33650,792
|
|
20240329,140900,30398066450,33650,33700,33700,33650,1627
|
|
20240329,140800,30343247750,33700,33700,33750,33700,1930
|
|
20240329,140700,30278199850,33750,33750,33750,33700,3275
|
|
20240329,140600,30167692850,33750,33800,33800,33750,670
|
|
20240329,140500,30145051850,33750,33750,33850,33750,3797
|
|
20240329,140400,30016901450,33750,33800,33850,33750,1673
|
|
20240329,140300,29960337450,33850,33800,33850,33800,755
|
|
20240329,140200,29934790550,33800,33800,33850,33800,123
|
|
20240329,140100,29930628300,33850,33850,33850,33800,1661
|
|
20240329,140000,29874477050,33850,33800,33900,33800,1329
|
|
20240329,135900,29829494600,33850,33800,33850,33750,833
|
|
20240329,135800,29801340800,33800,33800,33850,33800,1719
|
|
20240329,135700,29743168000,33800,33800,33850,33750,4931
|
|
20240329,135600,29576552050,33800,33850,33850,33750,1291
|
|
20240329,135500,29532930450,33850,33750,33850,33700,4072
|
|
20240329,135400,29395320700,33750,33700,33750,33700,987
|
|
20240329,135300,29362019400,33750,33750,33750,33700,576
|
|
20240329,135200,29342591200,33700,33750,33750,33700,424
|
|
20240329,135100,29328301050,33750,33650,33750,33650,716
|
|
20240329,135000,29304156950,33700,33750,33750,33650,1928
|
|
20240329,134900,29239205650,33750,33750,33750,33700,66
|
|
20240329,134800,29236981050,33700,33700,33750,33650,489
|
|
20240329,134700,29220481700,33700,33700,33750,33650,736
|
|
20240329,134600,29195690200,33700,33700,33750,33700,2252
|
|
20240329,134500,29119730500,33700,33750,33750,33700,954
|
|
20240329,134400,29087542600,33750,33750,33750,33700,764
|
|
20240329,134300,29061767250,33750,33700,33750,33650,656
|
|
20240329,134200,29039638550,33700,33650,33750,33650,599
|
|
20240329,134100,29019441000,33700,33700,33700,33650,517
|
|
20240329,134000,29002028050,33650,33700,33750,33650,349
|
|
20240329,133900,28990266900,33750,33750,33750,33650,1978
|
|
20240329,133800,28923577700,33750,33800,33800,33750,312
|
|
20240329,133700,28913039050,33750,33800,33800,33750,561
|
|
20240329,133600,28894095350,33800,33750,33800,33700,605
|
|
20240329,133500,28873658400,33800,33700,33800,33650,3775
|
|
20240329,133400,28746293900,33750,33750,33750,33700,294
|
|
20240329,133300,28736373550,33700,33700,33750,33650,884
|
|
20240329,133200,28706581150,33700,33700,33700,33650,364
|
|
20240329,133100,28694327600,33650,33650,33700,33650,130
|
|
20240329,133000,28689950150,33700,33650,33700,33600,1112
|
|
20240329,132900,28652514950,33650,33650,33700,33600,134
|
|
20240329,132800,28648005600,33650,33650,33700,33500,1415
|
|
20240329,132700,28600449800,33650,33700,33700,33650,586
|
|
20240329,132600,28580705450,33700,33700,33700,33600,655
|
|
20240329,132500,28558666100,33700,33700,33700,33650,903
|
|
20240329,132400,28528263300,33700,33700,33700,33600,802
|
|
20240329,132300,28501270550,33700,33600,33700,33600,2727
|
|
20240329,132200,28409451000,33600,33550,33650,33550,828
|
|
20240329,132100,28381633250,33550,33550,33600,33500,569
|
|
20240329,132000,28362529000,33550,33450,33550,33450,144
|
|
20240329,131900,28357705650,33450,33500,33500,33450,985
|
|
20240329,131800,28324754100,33500,33450,33600,33450,570
|
|
20240329,131700,28305653500,33500,33550,33550,33450,2654
|
|
20240329,131600,28216810200,33550,33600,33600,33500,384
|
|
20240329,131500,28203919400,33600,33550,33600,33500,533
|
|
20240329,131400,28186025950,33550,33550,33550,33500,717
|
|
20240329,131300,28161973500,33550,33600,33600,33500,581
|
|
20240329,131200,28142498650,33550,33500,33600,33500,1443
|
|
20240329,131100,28094066700,33500,33500,33500,33450,1189
|
|
20240329,131000,28054252450,33500,33450,33550,33450,849
|
|
20240329,130900,28025809550,33500,33500,33500,33450,467
|
|
20240329,130800,28010181600,33450,33500,33500,33450,1038
|
|
20240329,130700,27975459650,33450,33450,33500,33400,651
|
|
20240329,130600,27953686800,33400,33600,33600,33300,13303
|
|
20240329,130500,27509416850,33600,33550,33600,33550,350
|
|
20240329,130400,27497666900,33550,33500,33550,33500,514
|
|
20240329,130300,27480424700,33550,33500,33600,33500,614
|
|
20240329,130200,27459815950,33500,33600,33600,33500,451
|
|
20240329,130100,27444676550,33600,33550,33600,33500,401
|
|
20240329,130000,27431226700,33550,33450,33550,33450,3129
|
|
20240329,125900,27326458850,33450,33450,33500,33400,1039
|
|
20240329,125800,27291711300,33450,33500,33500,33400,1245
|
|
20240329,125700,27250067200,33500,33500,33550,33500,1098
|
|
20240329,125600,27213281350,33500,33500,33550,33500,152
|
|
20240329,125500,27208188850,33500,33650,33650,33500,1217
|
|
20240329,125400,27167362800,33600,33550,33600,33550,892
|
|
20240329,125300,27137396750,33550,33600,33600,33550,137
|
|
20240329,125200,27132797700,33600,33550,33600,33500,1420
|
|
20240329,125100,27085154300,33550,33600,33600,33550,894
|
|
20240329,125000,27055147100,33550,33500,33600,33500,1664
|
|
20240329,124900,26999345000,33450,33450,33550,33400,1847
|
|
20240329,124800,26937472000,33400,33450,33500,33400,1977
|
|
20240329,124700,26871348000,33450,33450,33500,33450,476
|
|
20240329,124600,26855424700,33450,33450,33500,33450,148
|
|
20240329,124500,26850473950,33450,33450,33550,33400,430
|
|
20240329,124400,26836063600,33450,33500,33550,33450,1209
|
|
20240329,124300,26795590350,33550,33500,33550,33500,243
|
|
20240329,124200,26787446750,33500,33500,33550,33450,1418
|
|
20240329,124100,26739939350,33550,33500,33550,33500,601
|
|
20240329,124000,26719800250,33550,33500,33550,33500,286
|
|
20240329,123900,26710217200,33500,33550,33550,33500,406
|
|
20240329,123800,26696603450,33500,33600,33600,33500,300
|
|
20240329,123700,26686545150,33600,33450,33600,33400,3112
|
|
20240329,123600,26582248950,33500,33450,33500,33350,2702
|
|
20240329,123500,26491942800,33400,33450,33450,33350,1105
|
|
20240329,123400,26455031800,33450,33450,33450,33400,2639
|
|
20240329,123300,26366840700,33450,33550,33550,33450,2210
|
|
20240329,123200,26292806250,33550,33550,33550,33500,442
|
|
20240329,123100,26277981500,33500,33500,33550,33500,402
|
|
20240329,123000,26264512500,33500,33550,33550,33500,536
|
|
20240329,122900,26246542750,33550,33550,33550,33500,264
|
|
20240329,122800,26237686550,33500,33600,33600,33500,695
|
|
20240329,122700,26214372900,33600,33600,33650,33550,397
|
|
20240329,122600,26201030300,33600,33600,33650,33550,1339
|
|
20240329,122500,26156002850,33600,33550,33600,33500,625
|
|
20240329,122400,26135013100,33550,33550,33600,33500,537
|
|
20240329,122300,26116994200,33550,33550,33600,33500,4485
|
|
20240329,122200,25966623600,33550,33650,33650,33550,2121
|
|
20240329,122100,25895398600,33600,33650,33650,33600,612
|
|
20240329,122000,25874830250,33600,33700,33750,33600,3087
|
|
20240329,121900,25770907500,33700,33700,33750,33700,257
|
|
20240329,121800,25762246250,33750,33800,33800,33750,414
|
|
20240329,121700,25748263800,33750,33750,33800,33750,1698
|
|
20240329,121600,25690944100,33750,33750,33800,33750,442
|
|
20240329,121500,25676012650,33800,33800,33800,33750,372
|
|
20240329,121400,25663439450,33800,33800,33800,33750,1478
|
|
20240329,121300,25613503200,33750,33800,33800,33700,649
|
|
20240329,121200,25591610100,33750,33800,33800,33750,350
|
|
20240329,121100,25579784550,33750,33750,33800,33700,1119
|
|
20240329,121000,25542057600,33800,33700,33800,33700,701
|
|
20240329,120900,25518400850,33750,33750,33800,33700,648
|
|
20240329,120800,25496520050,33750,33700,33750,33700,1221
|
|
20240329,120700,25455329650,33750,33750,33750,33700,686
|
|
20240329,120600,25432184700,33750,33750,33750,33700,430
|
|
20240329,120500,25417679750,33700,33700,33700,33650,638
|
|
20240329,120400,25396189400,33650,33750,33750,33650,617
|
|
20240329,120300,25375400650,33750,33700,33800,33650,1281
|
|
20240329,120200,25332167000,33650,33650,33700,33650,664
|
|
20240329,120100,25309820200,33650,33650,33700,33650,310
|
|
20240329,120000,25299388250,33700,33800,33800,33650,1596
|
|
20240329,115900,25245547850,33800,33750,33800,33750,403
|
|
20240329,115800,25231938100,33750,33750,33800,33700,2029
|
|
20240329,115700,25163464200,33800,33750,33800,33700,2645
|
|
20240329,115600,25074279100,33750,33750,33800,33750,367
|
|
20240329,115500,25061882850,33750,33750,33800,33750,522
|
|
20240329,115400,25044250550,33750,33700,33850,33700,1009
|
|
20240329,115300,25010173800,33700,33800,33800,33700,519
|
|
20240329,115200,24992656200,33750,33750,33800,33700,243
|
|
20240329,115100,24984453900,33700,33700,33800,33650,1634
|
|
20240329,115000,24929277200,33700,33650,33700,33600,1085
|
|
20240329,114900,24892734450,33650,33650,33700,33600,1423
|
|
20240329,114800,24844887750,33650,33650,33700,33650,654
|
|
20240329,114700,24822861350,33700,33750,33750,33650,209
|
|
20240329,114600,24815820650,33700,33750,33800,33700,1642
|
|
20240329,114500,24760402800,33750,33700,33800,33700,673
|
|
20240329,114400,24737670200,33700,33800,33800,33650,4399
|
|
20240329,114300,24589314300,33800,33850,33900,33800,1896
|
|
20240329,114200,24525186600,33900,33850,33900,33850,1672
|
|
20240329,114100,24468563200,33900,33850,33950,33850,1267
|
|
20240329,114000,24425614050,33900,33750,33900,33750,3159
|
|
20240329,113900,24318771450,33700,33750,33800,33700,1029
|
|
20240329,113800,24284037400,33700,33750,33800,33700,2209
|
|
20240329,113700,24209461550,33750,33800,33800,33700,534
|
|
20240329,113600,24191437450,33750,33750,33800,33700,507
|
|
20240329,113500,24174323600,33700,33750,33800,33700,2054
|
|
20240329,113400,24105003150,33750,33700,33750,33700,1646
|
|
20240329,113300,24049456600,33700,33700,33750,33650,1626
|
|
20240329,113200,23994663150,33700,33800,33800,33700,863
|
|
20240329,113100,23965563900,33750,33700,33800,33700,746
|
|
20240329,113000,23940394550,33700,33750,33750,33700,259
|
|
20240329,112900,23931658050,33750,33700,33750,33700,745
|
|
20240329,112800,23906523950,33750,33700,33750,33700,247
|
|
20240329,112700,23898191000,33700,33700,33750,33700,1657
|
|
20240329,112600,23842330250,33750,33800,33800,33750,1853
|
|
20240329,112500,23779790900,33750,33800,33800,33750,477
|
|
20240329,112400,23763677200,33800,33800,33850,33750,581
|
|
20240329,112300,23744044450,33850,33800,33850,33750,241
|
|
20240329,112200,23735897850,33800,33750,33800,33750,652
|
|
20240329,112100,23713877450,33750,33850,33900,33750,3673
|
|
20240329,112000,23589686900,33800,33700,33850,33700,1882
|
|
20240329,111900,23526116350,33750,33650,33750,33650,2140
|
|
20240329,111800,23453984550,33700,33650,33700,33600,1510
|
|
20240329,111700,23403134450,33650,33600,33650,33600,2879
|
|
20240329,111600,23306396250,33600,33600,33650,33600,3539
|
|
20240329,111500,23187457250,33600,33700,33700,33600,1749
|
|
20240329,111400,23128597150,33650,33650,33700,33650,1218
|
|
20240329,111300,23087576900,33650,33650,33700,33600,1173
|
|
20240329,111200,23048113150,33650,33650,33700,33600,1961
|
|
20240329,111100,22982126850,33650,33700,33750,33650,1662
|
|
20240329,111000,22926183900,33750,33800,33800,33650,5495
|
|
20240329,110900,22740825800,33800,33700,33800,33700,2046
|
|
20240329,110800,22671833600,33700,33750,33800,33700,3258
|
|
20240329,110700,22561897700,33750,33800,33850,33750,6143
|
|
20240329,110600,22354379400,33800,33900,33900,33800,2616
|
|
20240329,110500,22265811350,33900,34050,34050,33900,3912
|
|
20240329,110400,22132992700,34000,33900,34000,33900,1834
|
|
20240329,110300,22070677500,33900,33950,33950,33800,2889
|
|
20240329,110200,21972869150,33900,33850,34000,33800,3850
|
|
20240329,110100,21842247050,33850,34000,34050,33800,3958
|
|
20240329,110000,21708028250,34050,34100,34150,34050,3504
|
|
20240329,105900,21588614250,34050,34000,34100,33950,1884
|
|
20240329,105800,21524445700,34000,34100,34100,33800,8095
|
|
20240329,105700,21249677550,34050,34050,34200,34050,4988
|
|
20240329,105600,21079399100,34150,34100,34150,34050,8043
|
|
20240329,105500,20805041900,34050,34100,34100,34000,4002
|
|
20240329,105400,20668751750,34100,34050,34100,34000,5569
|
|
20240329,105300,20479120750,34050,34150,34150,34000,3232
|
|
20240329,105200,20369086800,34100,34050,34150,34000,6248
|
|
20240329,105100,20156211350,34050,34050,34100,34000,2264
|
|
20240329,105000,20079166100,34050,34150,34150,34000,4939
|
|
20240329,104900,19910898250,34100,34150,34200,34050,3578
|
|
20240329,104800,19788754250,34150,34100,34150,34000,5404
|
|
20240329,104700,19604545850,34100,34050,34100,33950,3994
|
|
20240329,104600,19468568200,34000,34000,34050,33900,5913
|
|
20240329,104500,19267624350,34000,33900,34000,33800,4329
|
|
20240329,104400,19120770150,33800,33850,33900,33800,2505
|
|
20240329,104300,19036006500,33850,33900,33950,33750,8659
|
|
20240329,104200,18743260500,33900,33950,34000,33900,4871
|
|
20240329,104100,18578028750,33950,34050,34150,33950,4108
|
|
20240329,104000,18438339800,34100,34000,34150,34000,3909
|
|
20240329,103900,18305238550,34000,34200,34250,34000,8152
|
|
20240329,103800,18027265100,34200,34100,34250,34050,6391
|
|
20240329,103700,17809006650,34050,34000,34100,34000,5038
|
|
20240329,103600,17637487650,34000,33900,34000,33900,3139
|
|
20240329,103500,17530906400,33900,34050,34050,33800,21349
|
|
20240329,103400,16806706750,34000,34050,34100,33950,9746
|
|
20240329,103300,16475132950,34000,34200,34300,34000,7664
|
|
20240329,103200,16213194450,34200,34350,34350,34150,10203
|
|
20240329,103100,15863559000,34350,34350,34400,34200,13276
|
|
20240329,103000,15407969950,34350,34150,34500,34150,32744
|
|
20240329,102900,14282448600,34150,33950,34300,33950,38004
|
|
20240329,102800,12987086250,33950,33850,34000,33850,22982
|
|
20240329,102700,12206735000,33850,33700,33850,33700,6644
|
|
20240329,102600,11982372400,33700,33650,33750,33650,1828
|
|
20240329,102500,11920775550,33650,33700,33700,33600,2132
|
|
20240329,102400,11848998100,33700,33700,33700,33600,2402
|
|
20240329,102300,11768146100,33650,33750,33750,33650,2721
|
|
20240329,102200,11676476300,33750,33900,33900,33650,10279
|
|
20240329,102100,11328791300,33900,33850,33900,33750,14672
|
|
20240329,102000,10831985800,33850,33750,33900,33750,15703
|
|
20240329,101900,10300874300,33750,33750,33750,33600,10469
|
|
20240329,101800,9948133100,33750,33600,33750,33550,11219
|
|
20240329,101700,9570050400,33600,33400,33600,33400,18670
|
|
20240329,101600,8944603500,33400,33400,33400,33350,3003
|
|
20240329,101500,8844312050,33400,33400,33400,33300,1135
|
|
20240329,101400,8806425300,33400,33300,33400,33250,2566
|
|
20240329,101300,8720794400,33250,33350,33400,33250,4978
|
|
20240329,101200,8555021550,33350,33350,33400,33300,2655
|
|
20240329,101100,8466504450,33350,33350,33400,33350,2396
|
|
20240329,101000,8386549100,33350,33450,33450,33300,4171
|
|
20240329,100900,8247396700,33450,33250,33450,33250,10628
|
|
20240329,100800,7892556550,33200,33200,33250,33150,3886
|
|
20240329,100700,7763465850,33100,33150,33150,33100,2881
|
|
20240329,100600,7668029950,33100,33150,33150,33100,1192
|
|
20240329,100500,7628524550,33150,33050,33150,32900,3223
|
|
20240329,100400,7521976400,33050,33000,33050,32900,4461
|
|
20240329,100300,7374917550,33050,33100,33250,33050,2998
|
|
20240329,100200,7275615300,33050,33100,33100,33000,3411
|
|
20240329,100100,7162876950,33100,33200,33250,33050,2750
|
|
20240329,100000,7071800800,33200,33300,33300,33200,2043
|
|
20240329,095900,7003866000,33250,33350,33400,33250,2028
|
|
20240329,095800,6936325150,33350,33300,33450,33300,14756
|
|
20240329,095700,6443871350,33250,33250,33300,33200,7315
|
|
20240329,095600,6200479750,33250,33100,33250,33050,6305
|
|
20240329,095500,5991252650,33100,33050,33150,33050,3653
|
|
20240329,095400,5870292750,33050,33100,33100,33000,2651
|
|
20240329,095300,5782638150,33100,33150,33150,33050,3419
|
|
20240329,095200,5669428550,33150,33000,33150,32950,7519
|
|
20240329,095100,5420696450,33000,33000,33000,32900,1919
|
|
20240329,095000,5357389850,32950,33100,33100,32950,8213
|
|
20240329,094900,5086307450,33100,33100,33150,33050,4899
|
|
20240329,094800,4924168450,33100,33100,33150,33050,3215
|
|
20240329,094700,4817764300,33100,33250,33250,33100,2818
|
|
20240329,094600,4724346050,33250,33250,33250,33150,6667
|
|
20240329,094500,4502909100,33250,33250,33300,33200,3427
|
|
20240329,094400,4388915600,33300,33250,33300,33200,5905
|
|
20240329,094300,4192683050,33200,33150,33250,33100,11183
|
|
20240329,094200,3821692700,33100,32900,33100,32850,12486
|
|
20240329,094100,3409756050,32950,32800,33000,32800,8037
|
|
20240329,094000,3145166700,32800,32800,32850,32800,905
|
|
20240329,093900,3115447300,32800,32850,32850,32700,2261
|
|
20240329,093800,3041267900,32850,32900,33000,32800,9951
|
|
20240329,093700,2713532950,32900,32950,33000,32800,9237
|
|
20240329,093600,2409330750,32900,32600,32950,32600,10093
|
|
20240329,093500,2078816250,32600,32550,32650,32550,2525
|
|
20240329,093400,1996499150,32550,32500,32550,32500,2321
|
|
20240329,093300,1920962450,32500,32450,32550,32400,1712
|
|
20240329,093200,1865350700,32400,32400,32500,32400,934
|
|
20240329,093100,1835049650,32400,32400,32450,32300,1705
|
|
20240329,093000,1779846400,32450,32450,32500,32400,2228
|
|
20240329,092900,1707535650,32500,32500,32550,32450,1121
|
|
20240329,092800,1671099550,32550,32600,32650,32500,2081
|
|
20240329,092700,1603331150,32600,32450,32650,32400,10799
|
|
20240329,092600,1251852550,32450,32250,32450,32250,2748
|
|
20240329,092500,1163000050,32250,32300,32350,32250,1046
|
|
20240329,092400,1129198050,32300,32150,32300,32150,1824
|
|
20240329,092300,1070317250,32150,32150,32250,32150,779
|
|
20240329,092200,1045260350,32100,32050,32150,31950,2597
|
|
20240329,092100,962043150,32000,32000,32050,32000,717
|
|
20240329,092000,939092550,32000,32050,32050,32000,1183
|
|
20240329,091900,901202500,32100,32100,32100,32050,1223
|
|
20240329,091800,861948100,32100,32200,32200,32100,1606
|
|
20240329,091700,810326700,32150,32150,32200,32150,430
|
|
20240329,091600,796495350,32250,32250,32300,32150,3329
|
|
20240329,091500,689056850,32300,32350,32350,32250,1713
|
|
20240329,091400,633727750,32350,32350,32450,32300,1119
|
|
20240329,091300,597497500,32350,32300,32400,32250,740
|
|
20240329,091200,573574700,32300,32300,32350,32250,865
|
|
20240329,091100,545633500,32300,32250,32350,32250,1301
|
|
20240329,091000,503625350,32200,32200,32250,32050,4341
|
|
20240329,090900,364140400,32200,32150,32200,32100,962
|
|
20240329,090800,333183050,32150,32200,32200,32150,1064
|
|
20240329,090700,298972100,32250,32200,32300,32150,1699
|
|
20240329,090600,244252900,32200,32000,32200,31950,2112
|
|
20240329,090500,176500150,32000,31950,32000,31950,95
|
|
20240329,090400,173462150,31950,32000,32000,31900,890
|
|
20240329,090300,145022150,31950,31950,31950,31900,693
|
|
20240329,090200,122883550,31950,32000,32000,31900,2049
|
|
20240329,090100,57453000,32000,32050,32050,32000,415
|
|
20240329,090000,44165900,32000,32050,32100,32000,1377
|