585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,184100,63763989350,39050,39050,39050,39050,0
|
|
20240326,184000,63763989350,39050,39050,39050,39050,0
|
|
20240326,183900,63763989350,39050,39050,39050,39050,0
|
|
20240326,183800,63763989350,39050,39050,39050,39050,0
|
|
20240326,183700,63763989350,39050,39050,39050,39050,0
|
|
20240326,183600,63763989350,39050,39050,39050,39050,0
|
|
20240326,183500,63763989350,39050,39050,39050,39050,0
|
|
20240326,183400,63763989350,39050,39050,39050,39050,0
|
|
20240326,183300,63763989350,39050,39050,39050,39050,0
|
|
20240326,183200,63763989350,39050,39050,39050,39050,0
|
|
20240326,183100,63763989350,39050,39050,39050,39050,0
|
|
20240326,183000,63763989350,39050,39050,39050,39050,0
|
|
20240326,182900,63763989350,39050,39050,39050,39050,0
|
|
20240326,182800,63763989350,39050,39050,39050,39050,0
|
|
20240326,182700,63763989350,39050,39050,39050,39050,0
|
|
20240326,182600,63763989350,39050,39050,39050,39050,0
|
|
20240326,182500,63763989350,39050,39050,39050,39050,0
|
|
20240326,182400,63763989350,39050,39050,39050,39050,0
|
|
20240326,182300,63763989350,39050,39050,39050,39050,0
|
|
20240326,182200,63763989350,39050,39050,39050,39050,0
|
|
20240326,182100,63763989350,39050,39050,39050,39050,0
|
|
20240326,182000,63763989350,39050,39050,39050,39050,0
|
|
20240326,181900,63763989350,39050,39050,39050,39050,0
|
|
20240326,181800,63763989350,39050,39050,39050,39050,0
|
|
20240326,181700,63763989350,39050,39050,39050,39050,0
|
|
20240326,181600,63763989350,39050,39050,39050,39050,0
|
|
20240326,181500,63763989350,39050,39050,39050,39050,0
|
|
20240326,181400,63763989350,39050,39050,39050,39050,0
|
|
20240326,181300,63763989350,39050,39050,39050,39050,0
|
|
20240326,181200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,181100,63763989350,39050,39050,39050,39050,0
|
|
20240326,181000,63763989350,39050,39050,39050,39050,0
|
|
20240326,180900,63763989350,39050,39050,39050,39050,0
|
|
20240326,180800,63763989350,39050,39050,39050,39050,0
|
|
20240326,180700,63763989350,39050,39050,39050,39050,0
|
|
20240326,180600,63763989350,39050,39050,39050,39050,0
|
|
20240326,180500,63763989350,39050,39050,39050,39050,0
|
|
20240326,180400,63763989350,39050,39050,39050,39050,0
|
|
20240326,180300,63763989350,39050,39050,39050,39050,0
|
|
20240326,180200,63763989350,39050,39050,39050,39050,0
|
|
20240326,180100,63763989350,39050,39050,39050,39050,0
|
|
20240326,180000,63763989350,39050,39050,39050,39050,0
|
|
20240326,175900,63763989350,39050,39050,39050,39050,0
|
|
20240326,175800,63763989350,39050,39050,39050,39050,0
|
|
20240326,175700,63763989350,39050,39050,39050,39050,0
|
|
20240326,175600,63763989350,39050,39050,39050,39050,0
|
|
20240326,175500,63763989350,39050,39050,39050,39050,0
|
|
20240326,175400,63763989350,39050,39050,39050,39050,0
|
|
20240326,175300,63763989350,39050,39050,39050,39050,0
|
|
20240326,175200,63763989350,39050,39050,39050,39050,0
|
|
20240326,175100,63763989350,39050,39050,39050,39050,0
|
|
20240326,175000,63763989350,39050,39050,39050,39050,0
|
|
20240326,174900,63763989350,39050,39050,39050,39050,0
|
|
20240326,174800,63763989350,39050,39050,39050,39050,0
|
|
20240326,174700,63763989350,39050,39050,39050,39050,0
|
|
20240326,174600,63763989350,39050,39050,39050,39050,0
|
|
20240326,174500,63763989350,39050,39050,39050,39050,0
|
|
20240326,174400,63763989350,39050,39050,39050,39050,0
|
|
20240326,174300,63763989350,39050,39050,39050,39050,0
|
|
20240326,174200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,174100,63763989350,39050,39050,39050,39050,0
|
|
20240326,174000,63763989350,39050,39050,39050,39050,0
|
|
20240326,173900,63763989350,39050,39050,39050,39050,0
|
|
20240326,173800,63763989350,39050,39050,39050,39050,0
|
|
20240326,173700,63763989350,39050,39050,39050,39050,0
|
|
20240326,173600,63763989350,39050,39050,39050,39050,0
|
|
20240326,173500,63763989350,39050,39050,39050,39050,0
|
|
20240326,173400,63763989350,39050,39050,39050,39050,0
|
|
20240326,173300,63763989350,39050,39050,39050,39050,0
|
|
20240326,173200,63763989350,39050,39050,39050,39050,0
|
|
20240326,173100,63763989350,39050,39050,39050,39050,0
|
|
20240326,173000,63763989350,39050,39050,39050,39050,0
|
|
20240326,172900,63763989350,39050,39050,39050,39050,0
|
|
20240326,172800,63763989350,39050,39050,39050,39050,0
|
|
20240326,172700,63763989350,39050,39050,39050,39050,0
|
|
20240326,172600,63763989350,39050,39050,39050,39050,0
|
|
20240326,172500,63763989350,39050,39050,39050,39050,0
|
|
20240326,172400,63763989350,39050,39050,39050,39050,0
|
|
20240326,172300,63763989350,39050,39050,39050,39050,0
|
|
20240326,172200,63763989350,39050,39050,39050,39050,0
|
|
20240326,172100,63763989350,39050,39050,39050,39050,0
|
|
20240326,172000,63763989350,39050,39050,39050,39050,0
|
|
20240326,171900,63763989350,39050,39050,39050,39050,0
|
|
20240326,171800,63763989350,39050,39050,39050,39050,0
|
|
20240326,171700,63763989350,39050,39050,39050,39050,0
|
|
20240326,171600,63763989350,39050,39050,39050,39050,0
|
|
20240326,171500,63763989350,39050,39050,39050,39050,0
|
|
20240326,171400,63763989350,39050,39050,39050,39050,0
|
|
20240326,171300,63763989350,39050,39050,39050,39050,0
|
|
20240326,171200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,171100,63763989350,39050,39050,39050,39050,0
|
|
20240326,171000,63763989350,39050,39050,39050,39050,0
|
|
20240326,170900,63763989350,39050,39050,39050,39050,0
|
|
20240326,170800,63763989350,39050,39050,39050,39050,0
|
|
20240326,170700,63763989350,39050,39050,39050,39050,0
|
|
20240326,170600,63763989350,39050,39050,39050,39050,0
|
|
20240326,170500,63763989350,39050,39050,39050,39050,0
|
|
20240326,170400,63763989350,39050,39050,39050,39050,0
|
|
20240326,170300,63763989350,39050,39050,39050,39050,0
|
|
20240326,170200,63763989350,39050,39050,39050,39050,0
|
|
20240326,170100,63763989350,39050,39050,39050,39050,0
|
|
20240326,170000,63763989350,39050,39050,39050,39050,0
|
|
20240326,165900,63763989350,39050,39050,39050,39050,0
|
|
20240326,165800,63763989350,39050,39050,39050,39050,0
|
|
20240326,165700,63763989350,39050,39050,39050,39050,0
|
|
20240326,165600,63763989350,39050,39050,39050,39050,0
|
|
20240326,165500,63763989350,39050,39050,39050,39050,0
|
|
20240326,165400,63763989350,39050,39050,39050,39050,0
|
|
20240326,165300,63763989350,39050,39050,39050,39050,0
|
|
20240326,165200,63763989350,39050,39050,39050,39050,0
|
|
20240326,165100,63763989350,39050,39050,39050,39050,0
|
|
20240326,165000,63763989350,39050,39050,39050,39050,0
|
|
20240326,164900,63763989350,39050,39050,39050,39050,0
|
|
20240326,164800,63763989350,39050,39050,39050,39050,0
|
|
20240326,164700,63763989350,39050,39050,39050,39050,0
|
|
20240326,164600,63763989350,39050,39050,39050,39050,0
|
|
20240326,164500,63763989350,39050,39050,39050,39050,0
|
|
20240326,164400,63763989350,39050,39050,39050,39050,0
|
|
20240326,164300,63763989350,39050,39050,39050,39050,0
|
|
20240326,164200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,164100,63763989350,39050,39050,39050,39050,0
|
|
20240326,164000,63763989350,39050,39050,39050,39050,0
|
|
20240326,163900,63763989350,39050,39050,39050,39050,0
|
|
20240326,163800,63763989350,39050,39050,39050,39050,0
|
|
20240326,163700,63763989350,39050,39050,39050,39050,0
|
|
20240326,163600,63763989350,39050,39050,39050,39050,0
|
|
20240326,163500,63763989350,39050,39050,39050,39050,0
|
|
20240326,163400,63763989350,39050,39050,39050,39050,0
|
|
20240326,163300,63763989350,39050,39050,39050,39050,0
|
|
20240326,163200,63763989350,39050,39050,39050,39050,0
|
|
20240326,163100,63763989350,39050,39050,39050,39050,0
|
|
20240326,163000,63763989350,39050,39050,39050,39050,0
|
|
20240326,162900,63763989350,39050,39050,39050,39050,0
|
|
20240326,162800,63763989350,39050,39050,39050,39050,0
|
|
20240326,162700,63763989350,39050,39050,39050,39050,0
|
|
20240326,162600,63763989350,39050,39050,39050,39050,0
|
|
20240326,162500,63763989350,39050,39050,39050,39050,0
|
|
20240326,162400,63763989350,39050,39050,39050,39050,0
|
|
20240326,162300,63763989350,39050,39050,39050,39050,0
|
|
20240326,162200,63763989350,39050,39050,39050,39050,0
|
|
20240326,162100,63763989350,39050,39050,39050,39050,0
|
|
20240326,162000,63763989350,39050,39050,39050,39050,0
|
|
20240326,161900,63763989350,39050,39050,39050,39050,0
|
|
20240326,161800,63763989350,39050,39050,39050,39050,0
|
|
20240326,161700,63763989350,39050,39050,39050,39050,0
|
|
20240326,161600,63763989350,39050,39050,39050,39050,0
|
|
20240326,161500,63763989350,39050,39050,39050,39050,0
|
|
20240326,161400,63763989350,39050,39050,39050,39050,0
|
|
20240326,161300,63763989350,39050,39050,39050,39050,0
|
|
20240326,161200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,161100,63763989350,39050,39050,39050,39050,0
|
|
20240326,161000,63763989350,39050,39050,39050,39050,0
|
|
20240326,160900,63763989350,39050,39050,39050,39050,0
|
|
20240326,160800,63763989350,39050,39050,39050,39050,0
|
|
20240326,160700,63763989350,39050,39050,39050,39050,0
|
|
20240326,160600,63763989350,39050,39050,39050,39050,0
|
|
20240326,160500,63763989350,39050,39050,39050,39050,0
|
|
20240326,160400,63763989350,39050,39050,39050,39050,0
|
|
20240326,160300,63763989350,39050,39050,39050,39050,0
|
|
20240326,160200,63763989350,39050,39050,39050,39050,0
|
|
20240326,160100,63763989350,39050,39050,39050,39050,0
|
|
20240326,160000,63763989350,39050,39050,39050,39050,0
|
|
20240326,155900,63763989350,39050,39050,39050,39050,0
|
|
20240326,155800,63763989350,39050,39050,39050,39050,0
|
|
20240326,155700,63763989350,39050,39050,39050,39050,0
|
|
20240326,155600,63763989350,39050,39050,39050,39050,0
|
|
20240326,155500,63763989350,39050,39050,39050,39050,0
|
|
20240326,155400,63763989350,39050,39050,39050,39050,0
|
|
20240326,155300,63763989350,39050,39050,39050,39050,0
|
|
20240326,155200,63763989350,39050,39050,39050,39050,0
|
|
20240326,155100,63763989350,39050,39050,39050,39050,0
|
|
20240326,155000,63763989350,39050,39050,39050,39050,0
|
|
20240326,154900,63763989350,39050,39050,39050,39050,0
|
|
20240326,154800,63763989350,39050,39050,39050,39050,0
|
|
20240326,154700,63763989350,39050,39050,39050,39050,0
|
|
20240326,154600,63763989350,39050,39050,39050,39050,0
|
|
20240326,154500,63763989350,39050,39050,39050,39050,0
|
|
20240326,154400,63763989350,39050,39050,39050,39050,0
|
|
20240326,154300,63763989350,39050,39050,39050,39050,0
|
|
20240326,154200,63763989350,39050,39050,39050,39050,11779
|
|
20240326,154100,63763989350,39050,39050,39050,39050,0
|
|
20240326,154000,63763989350,39050,39050,39050,39050,0
|
|
20240326,153900,63763989350,39050,39050,39050,39050,0
|
|
20240326,153800,63763989350,39050,39050,39050,39050,0
|
|
20240326,153700,63763989350,39050,39050,39050,39050,0
|
|
20240326,153600,63763989350,39050,39050,39050,39050,0
|
|
20240326,153500,63763989350,39050,39050,39050,39050,0
|
|
20240326,153400,63763989350,39050,39050,39050,39050,0
|
|
20240326,153300,63763989350,39050,39050,39050,39050,0
|
|
20240326,153200,63763989350,39050,39050,39050,39050,0
|
|
20240326,153100,63763989350,39050,39050,39050,39050,0
|
|
20240326,153000,63763989350,39050,39050,39050,39050,11779
|
|
20240326,152900,63304019400,39050,39050,39050,39050,0
|
|
20240326,152800,63304019400,39050,39050,39050,39050,0
|
|
20240326,152700,63304019400,39050,39050,39050,39050,0
|
|
20240326,152600,63304019400,39050,39050,39050,39050,0
|
|
20240326,152500,63304019400,39050,39050,39050,39050,0
|
|
20240326,152400,63304019400,39050,39050,39050,39050,0
|
|
20240326,152300,63304019400,39050,39050,39050,39050,0
|
|
20240326,152200,63304019400,39050,39050,39050,39050,0
|
|
20240326,152100,63304019400,39050,39050,39050,39050,0
|
|
20240326,152000,63304019400,39050,39050,39050,39050,0
|
|
20240326,151900,63304019400,39050,39100,39150,39000,2926
|
|
20240326,151800,63189764600,39100,39100,39150,39050,777
|
|
20240326,151700,63159380300,39100,39150,39200,39050,3108
|
|
20240326,151600,63037773450,39150,39150,39200,39150,645
|
|
20240326,151500,63012518100,39150,39100,39250,39100,2677
|
|
20240326,151400,62907646250,39200,39150,39200,39100,1166
|
|
20240326,151300,62861995800,39150,39150,39200,39150,1255
|
|
20240326,151200,62812856950,39150,39200,39250,39150,335
|
|
20240326,151100,62799732450,39250,39150,39250,39150,1244
|
|
20240326,151000,62750981050,39150,39150,39200,39150,776
|
|
20240326,150900,62720596850,39150,39150,39200,39150,820
|
|
20240326,150800,62688464700,39200,39150,39200,39150,441
|
|
20240326,150700,62671191200,39150,39200,39250,39150,700
|
|
20240326,150600,62643762250,39200,39250,39250,39200,1106
|
|
20240326,150500,62600380300,39250,39200,39300,39200,776
|
|
20240326,150400,62569929300,39200,39200,39250,39200,561
|
|
20240326,150300,62547924050,39200,39150,39250,39100,803
|
|
20240326,150200,62516441450,39100,39000,39150,39000,2250
|
|
20240326,150100,62428536650,39000,39100,39100,39000,1070
|
|
20240326,150000,62386780550,39100,39000,39100,39000,1010
|
|
20240326,145900,62347355350,39000,39050,39100,39000,2080
|
|
20240326,145800,62266169950,39050,39150,39150,39050,1210
|
|
20240326,145700,62218860450,39100,39100,39150,39100,3269
|
|
20240326,145600,62091034000,39150,39100,39150,39100,793
|
|
20240326,145500,62059998950,39100,39100,39150,39100,835
|
|
20240326,145400,62027340650,39150,39250,39250,39100,3170
|
|
20240326,145300,61903144100,39200,39250,39250,39200,789
|
|
20240326,145200,61872210500,39200,39250,39250,39200,1959
|
|
20240326,145100,61795342750,39250,39300,39350,39250,1772
|
|
20240326,145000,61725715400,39300,39350,39350,39300,278
|
|
20240326,144900,61714788850,39300,39300,39350,39300,651
|
|
20240326,144800,61689199300,39300,39350,39350,39300,342
|
|
20240326,144700,61675758150,39350,39350,39350,39300,626
|
|
20240326,144600,61651125100,39300,39350,39350,39300,227
|
|
20240326,144500,61642194950,39350,39300,39350,39300,495
|
|
20240326,144400,61622733250,39300,39250,39300,39250,940
|
|
20240326,144300,61585794500,39250,39250,39250,39250,457
|
|
20240326,144200,61567857250,39250,39250,39250,39200,701
|
|
20240326,144100,61540344800,39200,39300,39300,39200,1001
|
|
20240326,144000,61501060650,39300,39350,39350,39300,487
|
|
20240326,143900,61481916350,39350,39300,39350,39300,770
|
|
20240326,143800,61451640200,39300,39250,39300,39200,1569
|
|
20240326,143700,61390051850,39200,39250,39250,39200,626
|
|
20240326,143600,61365511450,39200,39200,39250,39200,415
|
|
20240326,143500,61349233100,39200,39200,39200,39150,565
|
|
20240326,143400,61327096850,39150,39200,39250,39150,1780
|
|
20240326,143300,61257357150,39200,39200,39250,39200,1180
|
|
20240326,143200,61211089050,39250,39200,39250,39200,161
|
|
20240326,143100,61204775400,39250,39250,39250,39200,578
|
|
20240326,143000,61182114250,39250,39200,39250,39200,568
|
|
20240326,142900,61159831750,39200,39200,39250,39200,218
|
|
20240326,142800,61151286000,39200,39200,39250,39150,1195
|
|
20240326,142700,61104458500,39200,39200,39200,39150,1045
|
|
20240326,142600,61063524950,39200,39250,39250,39200,1265
|
|
20240326,142500,61013926750,39250,39350,39350,39200,932
|
|
20240326,142400,60977317500,39350,39400,39450,39350,1049
|
|
20240326,142300,60935984300,39450,39450,39500,39400,1016
|
|
20240326,142200,60895905750,39450,39500,39550,39400,2453
|
|
20240326,142100,60799125700,39500,39300,39600,39300,5711
|
|
20240326,142000,60573898650,39300,39200,39300,39150,964
|
|
20240326,141900,60536068550,39200,39150,39250,39150,2983
|
|
20240326,141800,60419151000,39200,39150,39200,39150,518
|
|
20240326,141700,60398869650,39200,39150,39200,39100,676
|
|
20240326,141600,60372425650,39150,39100,39150,39050,865
|
|
20240326,141500,60338590550,39100,39100,39150,39050,1376
|
|
20240326,141400,60284789300,39050,39050,39100,39000,296
|
|
20240326,141300,60273228950,39050,39050,39100,39000,1038
|
|
20240326,141200,60232710300,39050,39000,39050,38950,1178
|
|
20240326,141100,60186768100,38950,38950,39000,38950,579
|
|
20240326,141000,60164213050,38950,38950,39000,38900,817
|
|
20240326,140900,60132385900,38950,38900,38950,38900,297
|
|
20240326,140800,60120824100,38900,38950,39000,38900,664
|
|
20240326,140700,60094965050,38950,38950,39000,38900,893
|
|
20240326,140600,60060176950,38950,38900,38950,38850,1183
|
|
20240326,140500,60014153250,38900,38900,38900,38800,950
|
|
20240326,140400,59977219650,38900,38900,38900,38800,1665
|
|
20240326,140300,59912551750,38850,38850,38950,38850,1589
|
|
20240326,140200,59850786250,38800,38850,38850,38800,2337
|
|
20240326,140100,59760054750,38850,38850,38900,38800,3201
|
|
20240326,140000,59635743050,38850,38900,38900,38850,726
|
|
20240326,135900,59607515000,38900,38850,38900,38800,2124
|
|
20240326,135800,59524989750,38850,38950,38950,38800,9021
|
|
20240326,135700,59174318400,38950,39000,39000,38950,8817
|
|
20240326,135600,58830825050,39000,39000,39050,39000,1685
|
|
20240326,135500,58765103050,39000,39000,39050,39000,4210
|
|
20240326,135400,58600904450,39050,39050,39100,39000,4093
|
|
20240326,135300,58441158300,39100,39050,39100,39050,2742
|
|
20240326,135200,58334074000,39050,39150,39150,39050,2109
|
|
20240326,135100,58251611800,39200,39150,39200,39100,786
|
|
20240326,135000,58220835600,39100,39100,39250,39100,4660
|
|
20240326,134900,58038363750,39100,39100,39150,39050,1370
|
|
20240326,134800,57984808800,39100,39150,39200,39100,12582
|
|
20240326,134700,57492694100,39150,39200,39250,39150,1765
|
|
20240326,134600,57423522300,39200,39250,39300,39200,1731
|
|
20240326,134500,57355654300,39250,39300,39300,39200,1539
|
|
20240326,134400,57295260050,39250,39300,39300,39250,244
|
|
20240326,134300,57285677100,39300,39300,39350,39250,781
|
|
20240326,134200,57254987100,39200,39250,39300,39200,1192
|
|
20240326,134100,57208224600,39200,39200,39250,39200,1439
|
|
20240326,134000,57151815650,39200,39250,39250,39200,2561
|
|
20240326,133900,57051416850,39250,39250,39250,39200,1335
|
|
20240326,133800,56999051450,39250,39250,39300,39250,2256
|
|
20240326,133700,56910493500,39250,39350,39400,39250,3076
|
|
20240326,133600,56789541450,39350,39450,39450,39350,2628
|
|
20240326,133500,56686009800,39400,39400,39450,39400,260
|
|
20240326,133400,56675765650,39400,39400,39450,39400,409
|
|
20240326,133300,56659640600,39450,39400,39450,39400,495
|
|
20240326,133200,56640116500,39400,39450,39450,39400,961
|
|
20240326,133100,56602216000,39400,39400,39450,39400,496
|
|
20240326,133000,56582662750,39450,39400,39450,39400,423
|
|
20240326,132900,56565993400,39400,39400,39450,39400,777
|
|
20240326,132800,56535378000,39400,39450,39450,39400,1503
|
|
20240326,132700,56476144150,39450,39450,39450,39400,682
|
|
20240326,132600,56449256700,39450,39450,39500,39400,281
|
|
20240326,132500,56438171000,39450,39450,39500,39400,290
|
|
20240326,132400,56426733350,39450,39500,39500,39400,1218
|
|
20240326,132300,56378700750,39500,39450,39500,39450,239
|
|
20240326,132200,56369267650,39450,39450,39500,39400,506
|
|
20240326,132100,56349305300,39450,39500,39500,39400,506
|
|
20240326,132000,56329354200,39500,39500,39550,39450,771
|
|
20240326,131900,56298894900,39450,39450,39450,39350,551
|
|
20240326,131800,56277187100,39400,39400,39500,39300,1600
|
|
20240326,131700,56214253200,39300,39450,39450,39300,3487
|
|
20240326,131600,56076923150,39450,39550,39550,39400,1287
|
|
20240326,131500,56026121100,39550,39700,39700,39500,1344
|
|
20240326,131400,55972882450,39700,39650,39700,39600,3405
|
|
20240326,131300,55837883150,39650,39550,39700,39550,2348
|
|
20240326,131200,55744812850,39550,39550,39550,39450,891
|
|
20240326,131100,55709596900,39500,39450,39500,39350,2207
|
|
20240326,131000,55622494500,39450,39350,39450,39250,7284
|
|
20240326,130900,55335799850,39300,39350,39400,39300,1389
|
|
20240326,130800,55281147250,39350,39400,39400,39300,4639
|
|
20240326,130700,55098728700,39450,39400,39450,39400,1293
|
|
20240326,130600,55047784400,39400,39350,39450,39350,584
|
|
20240326,130500,55024775350,39350,39450,39450,39350,2628
|
|
20240326,130400,54921287400,39500,39450,39500,39400,2426
|
|
20240326,130300,54825570700,39400,39400,39450,39350,2754
|
|
20240326,130200,54717094550,39400,39400,39400,39350,2499
|
|
20240326,130100,54618678150,39400,39400,39450,39350,1434
|
|
20240326,130000,54562184750,39400,39450,39500,39400,3428
|
|
20240326,125900,54427022800,39500,39500,39550,39450,1225
|
|
20240326,125800,54378662000,39500,39500,39500,39400,1663
|
|
20240326,125700,54313040100,39500,39400,39550,39400,1457
|
|
20240326,125600,54255561700,39500,39550,39550,39350,10972
|
|
20240326,125500,53822799200,39500,39500,39550,39500,4152
|
|
20240326,125400,53658721750,39500,39650,39700,39500,9585
|
|
20240326,125300,53279058400,39650,39700,39750,39650,2975
|
|
20240326,125200,53160923950,39700,39750,39750,39700,1586
|
|
20240326,125100,53097901750,39750,39700,39750,39650,1563
|
|
20240326,125000,53035851300,39700,39750,39750,39650,2163
|
|
20240326,124900,52949965550,39700,39750,39750,39700,2447
|
|
20240326,124800,52852811100,39700,39750,39800,39650,3209
|
|
20240326,124700,52725199250,39750,39750,39800,39650,3842
|
|
20240326,124600,52572540100,39750,39700,39800,39700,1662
|
|
20240326,124500,52506481000,39700,39750,39750,39700,1124
|
|
20240326,124400,52461846300,39700,39800,39800,39700,2566
|
|
20240326,124300,52359844450,39800,39750,39800,39750,1323
|
|
20240326,124200,52307235750,39750,39800,39800,39750,1355
|
|
20240326,124100,52253341800,39800,39800,39950,39750,2124
|
|
20240326,124000,52168796950,39800,39800,39950,39750,321
|
|
20240326,123900,52156025800,39950,39750,40000,39700,1070
|
|
20240326,123800,52113408100,39750,40000,40000,39750,6765
|
|
20240326,123700,51843386250,40000,39850,40000,39800,4713
|
|
20240326,123600,51655160500,39850,39800,39900,39700,1825
|
|
20240326,123500,51582488800,39700,39800,39850,39650,6212
|
|
20240326,123400,51335413650,39800,39700,39800,39700,1112
|
|
20240326,123300,51291225800,39700,39700,39750,39600,1780
|
|
20240326,123200,51220619500,39650,39600,39700,39500,10736
|
|
20240326,123100,50795533950,39600,39650,39650,39600,1476
|
|
20240326,123000,50737052750,39650,39700,39700,39600,2773
|
|
20240326,122900,50627139700,39700,39650,39700,39650,957
|
|
20240326,122800,50589190400,39650,39650,39750,39650,1616
|
|
20240326,122700,50525092350,39650,39700,39700,39650,1781
|
|
20240326,122600,50454463450,39700,39750,39800,39650,1949
|
|
20240326,122500,50377070650,39700,39850,39850,39700,2620
|
|
20240326,122400,50273018450,39800,39750,39950,39750,1271
|
|
20240326,122300,50222451800,39750,39700,39750,39700,1269
|
|
20240326,122200,50172068800,39700,39700,39750,39650,2894
|
|
20240326,122100,50057176750,39700,39800,39800,39700,4075
|
|
20240326,122000,49895244650,39800,39950,39950,39800,7950
|
|
20240326,121900,49578417900,39950,39950,40000,39950,1454
|
|
20240326,121800,49520311550,40000,39900,40000,39900,2030
|
|
20240326,121700,49439207100,39900,39750,39900,39750,1272
|
|
20240326,121600,49388553500,39750,39800,39800,39750,2167
|
|
20240326,121500,49302388000,39800,39800,39850,39750,2968
|
|
20240326,121400,49184325400,39800,39800,39850,39750,3770
|
|
20240326,121300,49034277500,39800,39900,39900,39800,4045
|
|
20240326,121200,48873159000,39850,39900,39950,39850,2121
|
|
20240326,121100,48788547050,39900,39950,40000,39900,2200
|
|
20240326,121000,48700736150,39950,40000,40000,39850,4654
|
|
20240326,120900,48515002100,40000,40050,40100,39950,4723
|
|
20240326,120800,48325995450,40050,40350,40400,40050,7348
|
|
20240326,120700,48030592450,40350,40400,40450,40350,3276
|
|
20240326,120600,47898300450,40400,40400,40450,40350,8191
|
|
20240326,120500,47567366200,40400,40450,40450,40350,9153
|
|
20240326,120400,47197526600,40450,40250,40450,40200,10580
|
|
20240326,120300,46770875250,40250,40050,40300,40050,12180
|
|
20240326,120200,46281451300,40100,40100,40150,40050,5417
|
|
20240326,120100,46064341000,40150,40100,40150,40050,3934
|
|
20240326,120000,45906508600,40050,40050,40100,40000,5123
|
|
20240326,115900,45701216750,40000,40000,40050,40000,3595
|
|
20240326,115800,45557346500,40000,40000,40050,39950,8872
|
|
20240326,115700,45202348350,40000,40050,40100,39950,6477
|
|
20240326,115600,44942985600,40000,39750,40000,39700,6356
|
|
20240326,115500,44689322800,39700,39750,39800,39650,5403
|
|
20240326,115400,44474728500,39750,39800,39850,39700,3419
|
|
20240326,115300,44338669500,39800,39650,39800,39550,4954
|
|
20240326,115200,44142186150,39600,39850,39900,39550,16664
|
|
20240326,115100,43480826200,39850,39850,39950,39850,4381
|
|
20240326,115000,43306173850,39900,39800,40050,39750,4707
|
|
20240326,114900,43118626000,39750,40100,40150,39750,14525
|
|
20240326,114800,42538570950,40050,40050,40150,40000,3302
|
|
20240326,114700,42406405900,40050,40050,40300,40000,13583
|
|
20240326,114600,41860971650,40050,40000,40250,39950,10531
|
|
20240326,114500,41438846850,40000,39900,40000,39800,9231
|
|
20240326,114400,41070708250,39900,40100,40100,39700,31136
|
|
20240326,114300,39829095600,40100,40450,40450,40050,16773
|
|
20240326,114200,39154373250,40450,40050,40500,40000,27488
|
|
20240326,114100,38045483500,40050,40200,40250,40050,16937
|
|
20240326,114000,37366249550,40250,40150,40450,40150,24409
|
|
20240326,113900,36382511350,40200,40650,40650,39900,44333
|
|
20240326,113800,34602340200,40600,40600,40700,40500,29110
|
|
20240326,113700,33420332250,40650,41400,41500,40300,84931
|
|
20240326,113600,29957144350,41400,41200,41900,41150,116962
|
|
20240326,113500,25105231550,41200,40850,41200,40650,67948
|
|
20240326,113400,22326587200,40900,40250,41300,40050,118214
|
|
20240326,113300,17516620600,40250,38950,40500,38950,188350
|
|
20240326,113200,10004911650,38950,38950,39000,38950,267
|
|
20240326,113100,9994506900,39000,38950,39000,38950,76
|
|
20240326,113000,9991545100,38950,38950,38950,38950,237
|
|
20240326,112900,9982313950,39000,38950,39000,38950,298
|
|
20240326,112800,9970706350,38950,39000,39000,38950,200
|
|
20240326,112700,9962907900,39000,39000,39000,38950,198
|
|
20240326,112600,9955190900,38950,39000,39050,38950,216
|
|
20240326,112500,9946769300,39000,39000,39050,39000,587
|
|
20240326,112400,9923874700,39000,38950,39000,38950,238
|
|
20240326,112300,9914596200,39000,39100,39100,39000,1925
|
|
20240326,112200,9839504150,39100,39100,39100,39050,760
|
|
20240326,112100,9809819600,39100,39100,39100,39050,1090
|
|
20240326,112000,9767202950,39100,39100,39100,39050,103
|
|
20240326,111900,9763176700,39100,39050,39100,39050,51
|
|
20240326,111800,9761182750,39100,39050,39100,39050,227
|
|
20240326,111700,9752311300,39050,39100,39100,39050,614
|
|
20240326,111600,9728311850,39100,39100,39150,39100,586
|
|
20240326,111500,9705399200,39150,39150,39150,39100,58
|
|
20240326,111400,9703128650,39150,39150,39150,39100,1303
|
|
20240326,111300,9652149000,39150,39150,39200,39150,974
|
|
20240326,111200,9614002350,39200,39150,39200,39150,614
|
|
20240326,111100,9589960700,39150,39100,39150,39100,275
|
|
20240326,111000,9579205600,39100,39100,39150,39050,992
|
|
20240326,110900,9540413900,39100,39100,39100,39050,234
|
|
20240326,110800,9531266050,39100,39050,39100,39050,281
|
|
20240326,110700,9520286650,39050,39100,39100,39050,424
|
|
20240326,110600,9503720400,39050,39000,39050,39000,606
|
|
20240326,110500,9480060200,39000,39000,39050,39000,322
|
|
20240326,110400,9467500300,39000,39000,39050,39000,221
|
|
20240326,110300,9458879600,39000,39000,39050,38950,1808
|
|
20240326,110200,9388359500,39000,39050,39050,39000,722
|
|
20240326,110100,9360179000,39100,39050,39100,39050,726
|
|
20240326,110000,9331822050,39050,39100,39100,39050,898
|
|
20240326,105900,9296745300,39100,39200,39200,39050,1749
|
|
20240326,105800,9228288750,39200,39250,39250,39200,1263
|
|
20240326,105700,9178775650,39250,39300,39300,39200,842
|
|
20240326,105600,9145736550,39300,39300,39300,39250,2369
|
|
20240326,105500,9052747500,39250,39300,39300,39200,2726
|
|
20240326,105400,8945728950,39250,39250,39300,39250,2500
|
|
20240326,105300,8847579150,39250,39200,39250,39150,3162
|
|
20240326,105200,8723584300,39200,39150,39200,39100,1757
|
|
20240326,105100,8654718300,39150,39050,39200,39050,2579
|
|
20240326,105000,8553772450,39050,39050,39050,39050,216
|
|
20240326,104900,8545337650,39050,39100,39100,39050,908
|
|
20240326,104800,8509863650,39050,39000,39100,39000,2140
|
|
20240326,104700,8426293450,39000,38950,39050,38950,4125
|
|
20240326,104600,8265422450,39000,38950,39000,38900,585
|
|
20240326,104500,8242638550,38900,38850,38950,38800,5631
|
|
20240326,104400,8023606500,38850,38800,38850,38800,141
|
|
20240326,104300,8018130700,38800,38800,38850,38800,318
|
|
20240326,104200,8005792200,38800,38850,38850,38800,429
|
|
20240326,104100,7989143550,38850,38800,38850,38800,957
|
|
20240326,104000,7951986450,38800,38850,38850,38800,142
|
|
20240326,103900,7946470700,38850,38850,38850,38800,19
|
|
20240326,103800,7945732800,38850,38850,38850,38800,421
|
|
20240326,103700,7929388800,38800,38850,38850,38800,245
|
|
20240326,103600,7919877250,38800,38850,38900,38800,1000
|
|
20240326,103500,7881028200,38850,38850,38850,38800,295
|
|
20240326,103400,7869574100,38850,38800,38850,38800,259
|
|
20240326,103300,7859517850,38800,38800,38850,38750,343
|
|
20240326,103200,7846209250,38800,38800,38800,38800,1457
|
|
20240326,103100,7789677650,38850,38850,38850,38800,116
|
|
20240326,103000,7785172850,38850,38850,38900,38850,2075
|
|
20240326,102900,7704525100,38900,38850,38900,38850,176
|
|
20240326,102800,7697680650,38850,38900,38900,38850,350
|
|
20240326,102700,7684074100,38900,38850,38900,38850,64
|
|
20240326,102600,7681587550,38900,38900,38900,38850,210
|
|
20240326,102500,7673419550,38900,38900,38900,38850,63
|
|
20240326,102400,7670970850,38900,38850,38900,38850,493
|
|
20240326,102300,7651795750,38900,38850,38900,38850,166
|
|
20240326,102200,7645344950,38850,38850,38900,38800,653
|
|
20240326,102100,7619965900,38850,38900,38950,38850,967
|
|
20240326,102000,7582334500,38900,38950,38950,38900,524
|
|
20240326,101900,7561943000,38950,38850,38950,38800,6501
|
|
20240326,101800,7309208400,38850,38800,38850,38800,822
|
|
20240326,101700,7277309650,38800,38850,38850,38800,1444
|
|
20240326,101600,7221262850,38850,38800,38850,38800,352
|
|
20240326,101500,7207592700,38800,38800,38850,38750,713
|
|
20240326,101400,7179926350,38800,38800,38850,38750,931
|
|
20240326,101300,7143803300,38800,38750,38800,38750,282
|
|
20240326,101200,7132864700,38750,38750,38750,38750,95
|
|
20240326,101100,7129183450,38750,38700,38750,38700,128
|
|
20240326,101000,7124225250,38700,38750,38750,38700,548
|
|
20240326,100900,7102996800,38700,38800,38850,38700,8018
|
|
20240326,100800,6792131100,38800,38750,38800,38700,1423
|
|
20240326,100700,6736972300,38750,38700,38750,38700,2822
|
|
20240326,100600,6627620300,38700,38700,38750,38700,871
|
|
20240326,100500,6593912550,38700,38650,38700,38650,43
|
|
20240326,100400,6592250550,38650,38600,38650,38600,208
|
|
20240326,100300,6584214250,38600,38550,38600,38550,203
|
|
20240326,100200,6576381250,38600,38550,38600,38550,179
|
|
20240326,100100,6569473900,38550,38600,38600,38550,537
|
|
20240326,100000,6548770450,38600,38600,38600,38500,508
|
|
20240326,095900,6529193100,38550,38550,38550,38500,1674
|
|
20240326,095800,6464698250,38550,38500,38550,38500,715
|
|
20240326,095700,6437148950,38500,38600,38600,38500,2977
|
|
20240326,095600,6322380100,38650,38600,38650,38600,1287
|
|
20240326,095500,6272697500,38600,38750,38800,38600,6047
|
|
20240326,095400,6038539250,38750,38800,38850,38750,758
|
|
20240326,095300,6009133600,38850,38800,38850,38800,954
|
|
20240326,095200,5972114000,38750,38750,38800,38750,636
|
|
20240326,095100,5947459100,38750,38750,38800,38700,1281
|
|
20240326,095000,5897846400,38750,38750,38800,38750,753
|
|
20240326,094900,5868666100,38800,38750,38800,38750,546
|
|
20240326,094800,5847495400,38800,38750,38800,38750,333
|
|
20240326,094700,5834581500,38750,38850,38850,38750,1543
|
|
20240326,094600,5774748100,38850,38800,38850,38800,1383
|
|
20240326,094500,5721082550,38800,38850,38850,38800,535
|
|
20240326,094400,5700317650,38850,38800,38850,38800,1811
|
|
20240326,094300,5629964000,38800,38750,38850,38750,2018
|
|
20240326,094200,5551628700,38750,38700,38750,38700,610
|
|
20240326,094100,5528015200,38700,38700,38700,38650,750
|
|
20240326,094000,5499004500,38700,38700,38700,38650,658
|
|
20240326,093900,5473555300,38700,38750,38750,38700,1508
|
|
20240326,093800,5415167200,38750,38650,38750,38600,1386
|
|
20240326,093700,5361575350,38700,38750,38800,38650,2921
|
|
20240326,093600,5248483150,38800,38800,38900,38750,1333
|
|
20240326,093500,5196755650,38750,38750,38800,38700,742
|
|
20240326,093400,5168007350,38750,38750,38750,38700,1476
|
|
20240326,093300,5110864200,38700,38950,38950,38700,2641
|
|
20240326,093200,5008431400,39000,38850,39000,38750,4165
|
|
20240326,093100,4846521750,38900,39000,39050,38850,4402
|
|
20240326,093000,4675123350,39100,39050,39200,38950,4083
|
|
20240326,092900,4515645250,39050,39050,39050,38950,5044
|
|
20240326,092800,4318826250,39050,39250,39300,39000,4804
|
|
20240326,092700,4130676000,39300,39300,39350,39250,4814
|
|
20240326,092600,3941577300,39350,39450,39500,39300,12770
|
|
20240326,092500,3437929350,39450,39200,39450,39150,13661
|
|
20240326,092400,2901280350,39200,38900,39250,38900,29396
|
|
20240326,092300,1753589600,38900,38900,38950,38900,877
|
|
20240326,092200,1719451100,38900,38900,38950,38900,936
|
|
20240326,092100,1683016500,38900,38850,38950,38850,4043
|
|
20240326,092000,1525775750,38800,38850,38850,38800,738
|
|
20240326,091900,1497113100,38850,38800,38850,38750,2744
|
|
20240326,091800,1390547850,38800,38750,38800,38700,3838
|
|
20240326,091700,1241745550,38750,38700,38750,38700,1231
|
|
20240326,091600,1194095050,38750,38750,38750,38700,733
|
|
20240326,091500,1165718500,38700,38750,38750,38700,591
|
|
20240326,091400,1142832400,38750,38700,38750,38650,2088
|
|
20240326,091300,1062061100,38700,38700,38700,38650,613
|
|
20240326,091200,1038344200,38700,38750,38750,38650,885
|
|
20240326,091100,1004087050,38650,38750,38750,38650,1522
|
|
20240326,091000,945115950,38700,38500,38700,38500,1630
|
|
20240326,090900,882111450,38550,38400,38600,38350,2415
|
|
20240326,090800,789151550,38400,38450,38450,38400,1184
|
|
20240326,090700,743648650,38450,38450,38500,38400,637
|
|
20240326,090600,719162600,38400,38700,38700,38400,2165
|
|
20240326,090500,635771550,38600,38750,38800,38550,2735
|
|
20240326,090400,530086900,38750,38500,38750,38500,3063
|
|
20240326,090300,411654800,38500,38500,38500,38450,1002
|
|
20240326,090200,373087250,38450,38450,38500,38300,2080
|
|
20240326,090100,293161550,38450,38350,38500,38300,3847
|
|
20240326,090000,145131350,38350,38400,38450,38350,3770
|