585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,184100,15092054150,39350,39350,39350,39350,0
|
|
20240327,184000,15092054150,39350,39350,39350,39350,0
|
|
20240327,183900,15092054150,39350,39350,39350,39350,0
|
|
20240327,183800,15092054150,39350,39350,39350,39350,0
|
|
20240327,183700,15092054150,39350,39350,39350,39350,0
|
|
20240327,183600,15092054150,39350,39350,39350,39350,0
|
|
20240327,183500,15092054150,39350,39350,39350,39350,0
|
|
20240327,183400,15092054150,39350,39350,39350,39350,0
|
|
20240327,183300,15092054150,39350,39350,39350,39350,0
|
|
20240327,183200,15092054150,39350,39350,39350,39350,0
|
|
20240327,183100,15092054150,39350,39350,39350,39350,0
|
|
20240327,183000,15092054150,39350,39350,39350,39350,0
|
|
20240327,182900,15092054150,39350,39350,39350,39350,0
|
|
20240327,182800,15092054150,39350,39350,39350,39350,0
|
|
20240327,182700,15092054150,39350,39350,39350,39350,0
|
|
20240327,182600,15092054150,39350,39350,39350,39350,0
|
|
20240327,182500,15092054150,39350,39350,39350,39350,0
|
|
20240327,182400,15092054150,39350,39350,39350,39350,0
|
|
20240327,182300,15092054150,39350,39350,39350,39350,0
|
|
20240327,182200,15092054150,39350,39350,39350,39350,0
|
|
20240327,182100,15092054150,39350,39350,39350,39350,0
|
|
20240327,182000,15092054150,39350,39350,39350,39350,0
|
|
20240327,181900,15092054150,39350,39350,39350,39350,0
|
|
20240327,181800,15092054150,39350,39350,39350,39350,0
|
|
20240327,181700,15092054150,39350,39350,39350,39350,0
|
|
20240327,181600,15092054150,39350,39350,39350,39350,0
|
|
20240327,181500,15092054150,39350,39350,39350,39350,0
|
|
20240327,181400,15092054150,39350,39350,39350,39350,0
|
|
20240327,181300,15092054150,39350,39350,39350,39350,0
|
|
20240327,181200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,181100,15092054150,39350,39350,39350,39350,0
|
|
20240327,181000,15092054150,39350,39350,39350,39350,0
|
|
20240327,180900,15092054150,39350,39350,39350,39350,0
|
|
20240327,180800,15092054150,39350,39350,39350,39350,0
|
|
20240327,180700,15092054150,39350,39350,39350,39350,0
|
|
20240327,180600,15092054150,39350,39350,39350,39350,0
|
|
20240327,180500,15092054150,39350,39350,39350,39350,0
|
|
20240327,180400,15092054150,39350,39350,39350,39350,0
|
|
20240327,180300,15092054150,39350,39350,39350,39350,0
|
|
20240327,180200,15092054150,39350,39350,39350,39350,0
|
|
20240327,180100,15092054150,39350,39350,39350,39350,0
|
|
20240327,180000,15092054150,39350,39350,39350,39350,0
|
|
20240327,175900,15092054150,39350,39350,39350,39350,0
|
|
20240327,175800,15092054150,39350,39350,39350,39350,0
|
|
20240327,175700,15092054150,39350,39350,39350,39350,0
|
|
20240327,175600,15092054150,39350,39350,39350,39350,0
|
|
20240327,175500,15092054150,39350,39350,39350,39350,0
|
|
20240327,175400,15092054150,39350,39350,39350,39350,0
|
|
20240327,175300,15092054150,39350,39350,39350,39350,0
|
|
20240327,175200,15092054150,39350,39350,39350,39350,0
|
|
20240327,175100,15092054150,39350,39350,39350,39350,0
|
|
20240327,175000,15092054150,39350,39350,39350,39350,0
|
|
20240327,174900,15092054150,39350,39350,39350,39350,0
|
|
20240327,174800,15092054150,39350,39350,39350,39350,0
|
|
20240327,174700,15092054150,39350,39350,39350,39350,0
|
|
20240327,174600,15092054150,39350,39350,39350,39350,0
|
|
20240327,174500,15092054150,39350,39350,39350,39350,0
|
|
20240327,174400,15092054150,39350,39350,39350,39350,0
|
|
20240327,174300,15092054150,39350,39350,39350,39350,0
|
|
20240327,174200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,174100,15092054150,39350,39350,39350,39350,0
|
|
20240327,174000,15092054150,39350,39350,39350,39350,0
|
|
20240327,173900,15092054150,39350,39350,39350,39350,0
|
|
20240327,173800,15092054150,39350,39350,39350,39350,0
|
|
20240327,173700,15092054150,39350,39350,39350,39350,0
|
|
20240327,173600,15092054150,39350,39350,39350,39350,0
|
|
20240327,173500,15092054150,39350,39350,39350,39350,0
|
|
20240327,173400,15092054150,39350,39350,39350,39350,0
|
|
20240327,173300,15092054150,39350,39350,39350,39350,0
|
|
20240327,173200,15092054150,39350,39350,39350,39350,0
|
|
20240327,173100,15092054150,39350,39350,39350,39350,0
|
|
20240327,173000,15092054150,39350,39350,39350,39350,0
|
|
20240327,172900,15092054150,39350,39350,39350,39350,0
|
|
20240327,172800,15092054150,39350,39350,39350,39350,0
|
|
20240327,172700,15092054150,39350,39350,39350,39350,0
|
|
20240327,172600,15092054150,39350,39350,39350,39350,0
|
|
20240327,172500,15092054150,39350,39350,39350,39350,0
|
|
20240327,172400,15092054150,39350,39350,39350,39350,0
|
|
20240327,172300,15092054150,39350,39350,39350,39350,0
|
|
20240327,172200,15092054150,39350,39350,39350,39350,0
|
|
20240327,172100,15092054150,39350,39350,39350,39350,0
|
|
20240327,172000,15092054150,39350,39350,39350,39350,0
|
|
20240327,171900,15092054150,39350,39350,39350,39350,0
|
|
20240327,171800,15092054150,39350,39350,39350,39350,0
|
|
20240327,171700,15092054150,39350,39350,39350,39350,0
|
|
20240327,171600,15092054150,39350,39350,39350,39350,0
|
|
20240327,171500,15092054150,39350,39350,39350,39350,0
|
|
20240327,171400,15092054150,39350,39350,39350,39350,0
|
|
20240327,171300,15092054150,39350,39350,39350,39350,0
|
|
20240327,171200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,171100,15092054150,39350,39350,39350,39350,0
|
|
20240327,171000,15092054150,39350,39350,39350,39350,0
|
|
20240327,170900,15092054150,39350,39350,39350,39350,0
|
|
20240327,170800,15092054150,39350,39350,39350,39350,0
|
|
20240327,170700,15092054150,39350,39350,39350,39350,0
|
|
20240327,170600,15092054150,39350,39350,39350,39350,0
|
|
20240327,170500,15092054150,39350,39350,39350,39350,0
|
|
20240327,170400,15092054150,39350,39350,39350,39350,0
|
|
20240327,170300,15092054150,39350,39350,39350,39350,0
|
|
20240327,170200,15092054150,39350,39350,39350,39350,0
|
|
20240327,170100,15092054150,39350,39350,39350,39350,0
|
|
20240327,170000,15092054150,39350,39350,39350,39350,0
|
|
20240327,165900,15092054150,39350,39350,39350,39350,0
|
|
20240327,165800,15092054150,39350,39350,39350,39350,0
|
|
20240327,165700,15092054150,39350,39350,39350,39350,0
|
|
20240327,165600,15092054150,39350,39350,39350,39350,0
|
|
20240327,165500,15092054150,39350,39350,39350,39350,0
|
|
20240327,165400,15092054150,39350,39350,39350,39350,0
|
|
20240327,165300,15092054150,39350,39350,39350,39350,0
|
|
20240327,165200,15092054150,39350,39350,39350,39350,0
|
|
20240327,165100,15092054150,39350,39350,39350,39350,0
|
|
20240327,165000,15092054150,39350,39350,39350,39350,0
|
|
20240327,164900,15092054150,39350,39350,39350,39350,0
|
|
20240327,164800,15092054150,39350,39350,39350,39350,0
|
|
20240327,164700,15092054150,39350,39350,39350,39350,0
|
|
20240327,164600,15092054150,39350,39350,39350,39350,0
|
|
20240327,164500,15092054150,39350,39350,39350,39350,0
|
|
20240327,164400,15092054150,39350,39350,39350,39350,0
|
|
20240327,164300,15092054150,39350,39350,39350,39350,0
|
|
20240327,164200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,164100,15092054150,39350,39350,39350,39350,0
|
|
20240327,164000,15092054150,39350,39350,39350,39350,0
|
|
20240327,163900,15092054150,39350,39350,39350,39350,0
|
|
20240327,163800,15092054150,39350,39350,39350,39350,0
|
|
20240327,163700,15092054150,39350,39350,39350,39350,0
|
|
20240327,163600,15092054150,39350,39350,39350,39350,0
|
|
20240327,163500,15092054150,39350,39350,39350,39350,0
|
|
20240327,163400,15092054150,39350,39350,39350,39350,0
|
|
20240327,163300,15092054150,39350,39350,39350,39350,0
|
|
20240327,163200,15092054150,39350,39350,39350,39350,0
|
|
20240327,163100,15092054150,39350,39350,39350,39350,0
|
|
20240327,163000,15092054150,39350,39350,39350,39350,0
|
|
20240327,162900,15092054150,39350,39350,39350,39350,0
|
|
20240327,162800,15092054150,39350,39350,39350,39350,0
|
|
20240327,162700,15092054150,39350,39350,39350,39350,0
|
|
20240327,162600,15092054150,39350,39350,39350,39350,0
|
|
20240327,162500,15092054150,39350,39350,39350,39350,0
|
|
20240327,162400,15092054150,39350,39350,39350,39350,0
|
|
20240327,162300,15092054150,39350,39350,39350,39350,0
|
|
20240327,162200,15092054150,39350,39350,39350,39350,0
|
|
20240327,162100,15092054150,39350,39350,39350,39350,0
|
|
20240327,162000,15092054150,39350,39350,39350,39350,0
|
|
20240327,161900,15092054150,39350,39350,39350,39350,0
|
|
20240327,161800,15092054150,39350,39350,39350,39350,0
|
|
20240327,161700,15092054150,39350,39350,39350,39350,0
|
|
20240327,161600,15092054150,39350,39350,39350,39350,0
|
|
20240327,161500,15092054150,39350,39350,39350,39350,0
|
|
20240327,161400,15092054150,39350,39350,39350,39350,0
|
|
20240327,161300,15092054150,39350,39350,39350,39350,0
|
|
20240327,161200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,161100,15092054150,39350,39350,39350,39350,0
|
|
20240327,161000,15092054150,39350,39350,39350,39350,0
|
|
20240327,160900,15092054150,39350,39350,39350,39350,0
|
|
20240327,160800,15092054150,39350,39350,39350,39350,0
|
|
20240327,160700,15092054150,39350,39350,39350,39350,0
|
|
20240327,160600,15092054150,39350,39350,39350,39350,0
|
|
20240327,160500,15092054150,39350,39350,39350,39350,0
|
|
20240327,160400,15092054150,39350,39350,39350,39350,0
|
|
20240327,160300,15092054150,39350,39350,39350,39350,0
|
|
20240327,160200,15092054150,39350,39350,39350,39350,0
|
|
20240327,160100,15092054150,39350,39350,39350,39350,0
|
|
20240327,160000,15092054150,39350,39350,39350,39350,0
|
|
20240327,155900,15092054150,39350,39350,39350,39350,0
|
|
20240327,155800,15092054150,39350,39350,39350,39350,0
|
|
20240327,155700,15092054150,39350,39350,39350,39350,0
|
|
20240327,155600,15092054150,39350,39350,39350,39350,0
|
|
20240327,155500,15092054150,39350,39350,39350,39350,0
|
|
20240327,155400,15092054150,39350,39350,39350,39350,0
|
|
20240327,155300,15092054150,39350,39350,39350,39350,0
|
|
20240327,155200,15092054150,39350,39350,39350,39350,0
|
|
20240327,155100,15092054150,39350,39350,39350,39350,0
|
|
20240327,155000,15092054150,39350,39350,39350,39350,0
|
|
20240327,154900,15092054150,39350,39350,39350,39350,0
|
|
20240327,154800,15092054150,39350,39350,39350,39350,0
|
|
20240327,154700,15092054150,39350,39350,39350,39350,0
|
|
20240327,154600,15092054150,39350,39350,39350,39350,0
|
|
20240327,154500,15092054150,39350,39350,39350,39350,0
|
|
20240327,154400,15092054150,39350,39350,39350,39350,0
|
|
20240327,154300,15092054150,39350,39350,39350,39350,0
|
|
20240327,154200,15092054150,39350,39350,39350,39350,7640
|
|
20240327,154100,15092054150,39350,39350,39350,39350,0
|
|
20240327,154000,15092054150,39350,39350,39350,39350,0
|
|
20240327,153900,15092054150,39350,39350,39350,39350,0
|
|
20240327,153800,15092054150,39350,39350,39350,39350,0
|
|
20240327,153700,15092054150,39350,39350,39350,39350,0
|
|
20240327,153600,15092054150,39350,39350,39350,39350,0
|
|
20240327,153500,15092054150,39350,39350,39350,39350,0
|
|
20240327,153400,15092054150,39350,39350,39350,39350,0
|
|
20240327,153300,15092054150,39350,39350,39350,39350,0
|
|
20240327,153200,15092054150,39350,39350,39350,39350,0
|
|
20240327,153100,15092054150,39350,39350,39350,39350,0
|
|
20240327,153000,15092054150,39350,39350,39350,39350,7640
|
|
20240327,152900,14791420150,39200,39200,39200,39200,0
|
|
20240327,152800,14791420150,39200,39200,39200,39200,0
|
|
20240327,152700,14791420150,39200,39200,39200,39200,0
|
|
20240327,152600,14791420150,39200,39200,39200,39200,0
|
|
20240327,152500,14791420150,39200,39200,39200,39200,0
|
|
20240327,152400,14791420150,39200,39200,39200,39200,0
|
|
20240327,152300,14791420150,39200,39200,39200,39200,0
|
|
20240327,152200,14791420150,39200,39200,39200,39200,0
|
|
20240327,152100,14791420150,39200,39200,39200,39200,0
|
|
20240327,152000,14791420150,39200,39200,39200,39200,0
|
|
20240327,151900,14791420150,39200,39200,39250,39200,623
|
|
20240327,151800,14766996000,39200,39250,39250,39200,377
|
|
20240327,151700,14752210700,39250,39200,39250,39150,159
|
|
20240327,151600,14745977400,39150,39150,39200,39150,911
|
|
20240327,151500,14710281250,39150,39200,39200,39150,264
|
|
20240327,151400,14699942400,39150,39200,39200,39150,221
|
|
20240327,151300,14691285500,39150,39200,39200,39150,546
|
|
20240327,151200,14669889900,39150,39200,39200,39150,238
|
|
20240327,151100,14660571350,39200,39200,39200,39150,255
|
|
20240327,151000,14650585200,39200,39250,39250,39150,1208
|
|
20240327,150900,14603239200,39200,39200,39200,39200,604
|
|
20240327,150800,14579562400,39200,39200,39200,39200,696
|
|
20240327,150700,14552279200,39200,39200,39250,39200,126
|
|
20240327,150600,14547336350,39200,39250,39250,39200,250
|
|
20240327,150500,14537529500,39250,39250,39300,39250,855
|
|
20240327,150400,14503958850,39300,39300,39350,39300,1109
|
|
20240327,150300,14460372500,39300,39300,39350,39300,462
|
|
20240327,150200,14442215850,39350,39300,39350,39300,1559
|
|
20240327,150100,14380944400,39250,39250,39300,39250,268
|
|
20240327,150000,14370417700,39250,39200,39250,39200,523
|
|
20240327,145900,14349902900,39200,39200,39250,39200,201
|
|
20240327,145800,14342017900,39200,39200,39250,39200,615
|
|
20240327,145700,14317889850,39200,39200,39250,39200,1186
|
|
20240327,145600,14271393600,39200,39200,39200,39150,1124
|
|
20240327,145500,14227338200,39200,39150,39200,39150,662
|
|
20240327,145400,14201397000,39200,39200,39250,39200,431
|
|
20240327,145300,14184500550,39200,39200,39250,39200,1234
|
|
20240327,145200,14136095000,39200,39200,39250,39150,300
|
|
20240327,145100,14124335000,39200,39200,39250,39200,608
|
|
20240327,145000,14100499450,39250,39150,39250,39150,602
|
|
20240327,144900,14076898900,39150,39200,39250,39150,1764
|
|
20240327,144800,14007770050,39200,39200,39250,39150,1877
|
|
20240327,144700,13934188950,39250,39200,39250,39200,127
|
|
20240327,144600,13929207100,39250,39250,39300,39200,1465
|
|
20240327,144500,13871666550,39250,39250,39300,39200,788
|
|
20240327,144400,13840738800,39250,39200,39300,39200,664
|
|
20240327,144300,13814676750,39200,39150,39200,39150,774
|
|
20240327,144200,13784339600,39150,39200,39200,39100,2961
|
|
20240327,144100,13668510350,39250,39150,39250,39100,1549
|
|
20240327,144000,13607866750,39150,39150,39200,39150,1847
|
|
20240327,143900,13535506400,39150,39100,39150,39050,1062
|
|
20240327,143800,13493972050,39100,39000,39100,39000,630
|
|
20240327,143700,13469354200,39000,38950,39050,38950,3314
|
|
20240327,143600,13340103000,38950,38900,38950,38900,712
|
|
20240327,143500,13312371850,38900,38900,38950,38900,81
|
|
20240327,143400,13309219000,38950,38950,38950,38900,458
|
|
20240327,143300,13291401000,38950,38950,39000,38900,100
|
|
20240327,143200,13287507100,38950,38900,38950,38900,128
|
|
20240327,143100,13282525000,38900,38900,38950,38900,264
|
|
20240327,143000,13272253750,38900,38950,38950,38900,64
|
|
20240327,142900,13269764100,38900,38950,38950,38900,77
|
|
20240327,142800,13266765100,38950,38900,38950,38900,71
|
|
20240327,142700,13264000850,38950,38900,39000,38900,604
|
|
20240327,142600,13240493250,39000,38900,39000,38900,78
|
|
20240327,142500,13237455200,38900,38950,38950,38900,3342
|
|
20240327,142400,13107446700,38950,38950,38950,38950,249
|
|
20240327,142300,13097748150,38900,38850,39000,38850,656
|
|
20240327,142200,13072203600,38850,38900,38950,38850,445
|
|
20240327,142100,13054893600,38900,38900,38950,38850,221
|
|
20240327,142000,13046296800,38900,38900,38950,38850,455
|
|
20240327,141900,13028581950,38850,38950,38950,38850,2284
|
|
20240327,141800,12939664850,38950,39000,39050,38950,199
|
|
20240327,141700,12931903600,39000,39000,39000,39000,130
|
|
20240327,141600,12926833600,39050,39000,39050,38950,1397
|
|
20240327,141500,12872400050,39000,39000,39050,39000,371
|
|
20240327,141400,12857931000,39000,39050,39050,39000,127
|
|
20240327,141300,12852975600,39000,39050,39100,39000,2657
|
|
20240327,141200,12749324250,39050,39100,39100,39050,719
|
|
20240327,141100,12721242900,39050,39100,39150,39050,1300
|
|
20240327,141000,12670413500,39100,39100,39150,39100,115
|
|
20240327,140900,12665915800,39100,39100,39150,39100,227
|
|
20240327,140800,12657040050,39100,39050,39100,39050,593
|
|
20240327,140700,12633875700,39050,39100,39100,39050,315
|
|
20240327,140600,12621561550,39100,39050,39100,39050,251
|
|
20240327,140500,12611748700,39050,39100,39100,39050,133
|
|
20240327,140400,12606549500,39100,39100,39150,39100,1403
|
|
20240327,140300,12551684200,39150,39150,39200,39100,362
|
|
20240327,140200,12537515150,39100,39100,39150,39100,176
|
|
20240327,140100,12530628700,39100,39100,39150,39100,356
|
|
20240327,140000,12516708900,39150,39100,39150,39050,1211
|
|
20240327,135900,12469395600,39050,39150,39200,39050,198
|
|
20240327,135800,12461642150,39150,39050,39150,39050,2317
|
|
20240327,135700,12371156500,39100,39150,39200,39100,1183
|
|
20240327,135600,12324896000,39100,39200,39250,39100,3127
|
|
20240327,135500,12202455800,39200,39250,39250,39200,230
|
|
20240327,135400,12193439600,39250,39200,39250,39200,221
|
|
20240327,135300,12184771900,39200,39250,39250,39200,149
|
|
20240327,135200,12178929950,39250,39250,39300,39250,1423
|
|
20240327,135100,12123045250,39250,39250,39300,39250,292
|
|
20240327,135000,12111577900,39250,39250,39300,39250,459
|
|
20240327,134900,12093553450,39250,39250,39300,39250,349
|
|
20240327,134800,12079849500,39300,39250,39300,39250,473
|
|
20240327,134700,12061282800,39350,39300,39350,39300,710
|
|
20240327,134600,12033375300,39300,39250,39300,39250,326
|
|
20240327,134500,12020568800,39250,39250,39300,39250,131
|
|
20240327,134400,12015425200,39250,39300,39300,39250,1365
|
|
20240327,134300,11961786400,39350,39300,39350,39300,185
|
|
20240327,134200,11954510800,39350,39350,39350,39300,737
|
|
20240327,134100,11925515950,39350,39350,39400,39350,2013
|
|
20240327,134000,11846301300,39350,39400,39400,39350,86
|
|
20240327,133900,11842916100,39400,39350,39400,39350,224
|
|
20240327,133800,11834099400,39350,39350,39350,39300,92
|
|
20240327,133700,11830480800,39300,39350,39350,39300,770
|
|
20240327,133600,11800189800,39300,39300,39350,39300,106
|
|
20240327,133500,11796020800,39300,39350,39350,39300,299
|
|
20240327,133400,11784258050,39300,39350,39350,39300,168
|
|
20240327,133300,11777647950,39350,39250,39350,39250,175
|
|
20240327,133200,11770767150,39250,39250,39300,39250,258
|
|
20240327,133100,11760635550,39250,39250,39300,39250,113
|
|
20240327,133000,11756196350,39300,39200,39300,39200,177
|
|
20240327,132900,11749249800,39200,39250,39250,39200,263
|
|
20240327,132800,11738938050,39250,39300,39300,39250,47
|
|
20240327,132700,11737093150,39250,39250,39250,39250,215
|
|
20240327,132600,11728654400,39300,39250,39300,39250,355
|
|
20240327,132500,11714703400,39250,39250,39250,39250,181
|
|
20240327,132400,11707599150,39250,39250,39250,39250,499
|
|
20240327,132300,11688013400,39250,39250,39300,39250,103
|
|
20240327,132200,11683970550,39300,39250,39300,39250,62
|
|
20240327,132100,11681535450,39250,39300,39350,39250,428
|
|
20240327,132000,11664715300,39300,39300,39300,39300,399
|
|
20240327,131900,11649034600,39300,39350,39350,39300,311
|
|
20240327,131800,11636811000,39350,39300,39350,39300,96
|
|
20240327,131700,11633037300,39300,39300,39350,39300,155
|
|
20240327,131600,11626944850,39300,39300,39350,39300,252
|
|
20240327,131500,11617034950,39350,39300,39350,39300,113
|
|
20240327,131400,11612588900,39300,39300,39300,39300,218
|
|
20240327,131300,11604021500,39300,39350,39350,39300,1276
|
|
20240327,131200,11553817100,39350,39300,39350,39300,386
|
|
20240327,131100,11538634500,39350,39350,39350,39300,448
|
|
20240327,131000,11521006700,39350,39350,39350,39350,28
|
|
20240327,130900,11519904900,39350,39400,39400,39350,173
|
|
20240327,130800,11513093050,39350,39350,39350,39300,262
|
|
20240327,130700,11502783700,39300,39350,39350,39300,96
|
|
20240327,130600,11499010100,39300,39350,39350,39300,247
|
|
20240327,130500,11489297400,39350,39350,39400,39350,1230
|
|
20240327,130400,11440896850,39350,39400,39400,39350,639
|
|
20240327,130300,11415727400,39350,39350,39400,39350,491
|
|
20240327,130200,11396403500,39350,39400,39400,39350,311
|
|
20240327,130100,11384163000,39400,39350,39400,39300,383
|
|
20240327,130000,11369089850,39350,39100,39350,39100,6179
|
|
20240327,125900,11126504150,39150,39150,39150,39100,64
|
|
20240327,125800,11124000300,39150,39100,39150,39100,47
|
|
20240327,125700,11122161150,39100,39150,39150,39100,59
|
|
20240327,125600,11119852700,39150,39150,39150,39100,180
|
|
20240327,125500,11112807650,39100,39100,39150,39100,531
|
|
20240327,125400,11092041350,39100,39100,39150,39100,221
|
|
20240327,125300,11083389650,39150,39100,39150,39100,322
|
|
20240327,125200,11070792550,39100,39100,39150,39100,111
|
|
20240327,125100,11066447450,39100,39100,39150,39100,317
|
|
20240327,125000,11054045100,39100,39100,39150,39100,188
|
|
20240327,124900,11046687900,39100,39150,39150,39100,105
|
|
20240327,124800,11042581050,39100,39100,39150,39100,339
|
|
20240327,124700,11029312300,39150,39100,39150,39100,140
|
|
20240327,124600,11023833000,39150,39100,39150,39100,131
|
|
20240327,124500,11018704550,39150,39100,39150,39100,67
|
|
20240327,124400,11016082900,39100,39150,39150,39100,512
|
|
20240327,124300,10996038250,39150,39150,39200,39150,625
|
|
20240327,124200,10971569200,39150,39250,39250,39150,167
|
|
20240327,124100,10965023050,39200,39200,39200,39150,330
|
|
20240327,124000,10952087600,39200,39200,39200,39150,32
|
|
20240327,123900,10950833650,39150,39150,39200,39150,73
|
|
20240327,123800,10947972950,39150,39150,39150,39100,414
|
|
20240327,123700,10931765000,39100,39150,39150,39100,26
|
|
20240327,123600,10930747500,39150,39200,39200,39100,2271
|
|
20240327,123500,10841789500,39200,39200,39300,39200,1225
|
|
20240327,123400,10793736500,39200,39250,39250,39200,115
|
|
20240327,123300,10789223450,39250,39250,39250,39200,244
|
|
20240327,123200,10779653000,39250,39250,39250,39200,896
|
|
20240327,123100,10744488050,39250,39300,39300,39250,550
|
|
20240327,123000,10722897600,39250,39200,39300,39200,3720
|
|
20240327,122900,10576942150,39200,39200,39200,39150,300
|
|
20240327,122800,10565182450,39200,39150,39200,39150,507
|
|
20240327,122700,10545315650,39150,39200,39200,39150,48
|
|
20240327,122600,10543434700,39200,39150,39200,39150,1196
|
|
20240327,122500,10496556550,39150,39150,39250,39150,1276
|
|
20240327,122400,10446509250,39150,39150,39200,39150,321
|
|
20240327,122300,10433934700,39150,39150,39200,39150,707
|
|
20240327,122200,10406226400,39150,39100,39200,39100,786
|
|
20240327,122100,10375447750,39100,39100,39100,39050,378
|
|
20240327,122000,10360671100,39050,39100,39100,39050,598
|
|
20240327,121900,10337289550,39100,39050,39150,39050,282
|
|
20240327,121800,10326264100,39050,39050,39100,39050,745
|
|
20240327,121700,10297164850,39100,39150,39150,39100,109
|
|
20240327,121600,10292902250,39150,39150,39150,39100,222
|
|
20240327,121500,10284216800,39150,39150,39150,39100,1128
|
|
20240327,121400,10240056700,39150,39100,39150,39100,941
|
|
20240327,121300,10203256550,39100,39100,39100,39100,601
|
|
20240327,121200,10179757450,39100,39100,39100,39050,485
|
|
20240327,121100,10160794250,39100,39100,39150,39050,893
|
|
20240327,121000,10125870850,39050,39000,39050,39000,1421
|
|
20240327,120900,10070424950,39000,39000,39000,38950,729
|
|
20240327,120800,10041997200,39000,38900,39000,38900,529
|
|
20240327,120700,10021386350,38950,38900,38950,38900,292
|
|
20240327,120600,10010027050,38900,38850,38900,38850,27
|
|
20240327,120500,10008977600,38850,38900,38900,38850,132
|
|
20240327,120400,10003848250,38900,38850,38900,38800,487
|
|
20240327,120300,9984927950,38800,38800,38850,38800,51
|
|
20240327,120200,9982948950,38800,38850,38850,38800,33
|
|
20240327,120100,9981667150,38850,38800,38900,38800,115
|
|
20240327,120000,9977194700,38800,38800,38850,38800,354
|
|
20240327,115900,9963442300,38800,38800,38850,38800,1020
|
|
20240327,115800,9923864550,38800,38750,38800,38750,229
|
|
20240327,115700,9914979800,38750,38750,38800,38750,500
|
|
20240327,115600,9895603500,38750,38750,38750,38750,69
|
|
20240327,115500,9892929750,38800,38800,38800,38750,133
|
|
20240327,115400,9887775300,38800,38800,38800,38750,52
|
|
20240327,115300,9885757750,38750,38750,38800,38700,349
|
|
20240327,115200,9872225150,38700,38750,38750,38700,127
|
|
20240327,115100,9867310100,38750,38750,38800,38700,346
|
|
20240327,115000,9853905250,38750,38800,38850,38750,285
|
|
20240327,114900,9842844200,38850,38800,38850,38800,161
|
|
20240327,114800,9836593350,38850,38800,38850,38800,9
|
|
20240327,114700,9836243850,38800,38800,38850,38800,92
|
|
20240327,114600,9832672750,38750,38750,38850,38700,1505
|
|
20240327,114500,9774299100,38750,38750,38750,38700,97
|
|
20240327,114400,9770540550,38750,38750,38750,38750,330
|
|
20240327,114300,9757753050,38750,38800,38800,38750,27
|
|
20240327,114200,9756705650,38750,38750,38750,38750,7
|
|
20240327,114100,9756434400,38750,38750,38800,38750,49
|
|
20240327,114000,9754535600,38750,38750,38750,38700,209
|
|
20240327,113900,9746436950,38700,38700,38750,38700,170
|
|
20240327,113800,9739855000,38700,38700,38750,38700,79
|
|
20240327,113700,9736797600,38700,38700,38750,38700,203
|
|
20240327,113600,9728939250,38700,38750,38750,38700,375
|
|
20240327,113500,9714425650,38750,38750,38800,38700,100
|
|
20240327,113400,9710550000,38750,38750,38750,38700,85
|
|
20240327,113300,9707256550,38750,38750,38750,38750,431
|
|
20240327,113200,9690555300,38750,38750,38800,38700,637
|
|
20240327,113100,9665851200,38800,38700,38800,38700,528
|
|
20240327,113000,9645389750,38700,38650,38700,38600,1069
|
|
20240327,112900,9604048300,38650,38600,38650,38550,427
|
|
20240327,112800,9587549950,38600,38550,38600,38550,271
|
|
20240327,112700,9577091200,38550,38600,38600,38550,308
|
|
20240327,112600,9565212200,38600,38650,38650,38600,162
|
|
20240327,112500,9558954300,38650,38600,38650,38600,21
|
|
20240327,112400,9558142950,38600,38600,38650,38600,270
|
|
20240327,112300,9547718050,38550,38500,38650,38500,201
|
|
20240327,112200,9539960400,38500,38500,38550,38500,81
|
|
20240327,112100,9536840050,38550,38600,38600,38550,921
|
|
20240327,112000,9501318050,38650,38700,38750,38650,740
|
|
20240327,111900,9472704900,38700,38600,38700,38600,236
|
|
20240327,111800,9463583300,38600,38450,38600,38450,1145
|
|
20240327,111700,9419441900,38500,38400,38500,38400,2899
|
|
20240327,111600,9307928400,38400,38450,38450,38400,105
|
|
20240327,111500,9303891600,38450,38450,38450,38400,300
|
|
20240327,111400,9292364500,38450,38400,38450,38400,773
|
|
20240327,111300,9262678650,38400,38450,38450,38400,442
|
|
20240327,111200,9245699950,38450,38450,38450,38400,130
|
|
20240327,111100,9240704600,38450,38400,38450,38400,2225
|
|
20240327,111000,9155249250,38400,38400,38450,38400,706
|
|
20240327,110900,9128138800,38400,38450,38450,38400,283
|
|
20240327,110800,9117259300,38450,38450,38500,38450,276
|
|
20240327,110700,9106647050,38450,38500,38500,38450,842
|
|
20240327,110600,9074268000,38500,38450,38500,38450,573
|
|
20240327,110500,9052233450,38500,38600,38600,38450,4950
|
|
20240327,110400,8861422700,38600,38650,38650,38600,357
|
|
20240327,110300,8847640250,38650,38600,38650,38600,337
|
|
20240327,110200,8834627500,38650,38650,38650,38600,113
|
|
20240327,110100,8830260300,38650,38650,38650,38600,110
|
|
20240327,110000,8826012900,38650,38600,38650,38600,249
|
|
20240327,105900,8816395900,38600,38600,38650,38600,488
|
|
20240327,105800,8797557600,38600,38600,38650,38600,748
|
|
20240327,105700,8768683550,38600,38650,38650,38600,104
|
|
20240327,105600,8764664500,38650,38650,38650,38650,535
|
|
20240327,105500,8743986750,38650,38650,38650,38650,370
|
|
20240327,105400,8729686250,38700,38650,38700,38650,80
|
|
20240327,105300,8726592950,38650,38600,38650,38600,599
|
|
20240327,105200,8703454200,38650,38650,38700,38600,185
|
|
20240327,105100,8696309900,38650,38700,38750,38650,1150
|
|
20240327,105000,8651844300,38700,38750,38750,38700,2002
|
|
20240327,104900,8574347000,38750,38750,38750,38700,138
|
|
20240327,104800,8569002000,38750,38750,38800,38700,512
|
|
20240327,104700,8549180550,38750,38750,38750,38700,254
|
|
20240327,104600,8539340050,38750,38700,38750,38700,160
|
|
20240327,104500,8533147050,38700,38700,38750,38700,576
|
|
20240327,104400,8510855750,38700,38700,38750,38700,128
|
|
20240327,104300,8505902100,38700,38700,38750,38600,1612
|
|
20240327,104200,8443556500,38700,38700,38750,38700,229
|
|
20240327,104100,8434689050,38700,38700,38750,38700,347
|
|
20240327,104000,8421259050,38750,38650,38750,38650,399
|
|
20240327,103900,8405823850,38650,38700,38700,38650,582
|
|
20240327,103800,8383324750,38650,38650,38700,38650,94
|
|
20240327,103700,8379691350,38650,38700,38700,38650,186
|
|
20240327,103600,8372498700,38700,38650,38700,38650,52
|
|
20240327,103500,8370487600,38700,38700,38700,38650,385
|
|
20240327,103400,8355593500,38700,38750,38750,38700,930
|
|
20240327,103300,8319602400,38700,38700,38750,38700,299
|
|
20240327,103200,8308031050,38700,38700,38750,38700,170
|
|
20240327,103100,8301450600,38700,38750,38750,38700,54
|
|
20240327,103000,8299359000,38700,38700,38750,38700,1967
|
|
20240327,102900,8223233050,38700,38750,38750,38700,381
|
|
20240327,102800,8208483550,38750,38750,38750,38700,321
|
|
20240327,102700,8196044850,38750,38750,38800,38750,224
|
|
20240327,102600,8187364750,38750,38800,38800,38750,109
|
|
20240327,102500,8183140850,38800,38800,38800,38750,737
|
|
20240327,102400,8154574650,38800,38900,38900,38800,1674
|
|
20240327,102300,8089571200,38900,38950,38950,38850,337
|
|
20240327,102200,8076472800,38950,38900,38950,38900,439
|
|
20240327,102100,8059390150,38900,38850,38900,38850,172
|
|
20240327,102000,8052705550,38900,38900,38900,38900,193
|
|
20240327,101900,8045197850,38900,39000,39000,38900,2449
|
|
20240327,101800,7949899700,38950,38900,39000,38900,1391
|
|
20240327,101700,7895717600,38900,38800,38900,38700,1038
|
|
20240327,101600,7855386400,38700,38750,38750,38700,707
|
|
20240327,101500,7828000950,38750,38650,38750,38650,1098
|
|
20240327,101400,7785508000,38650,38600,38650,38500,389
|
|
20240327,101300,7770515850,38550,38450,38650,38450,1819
|
|
20240327,101200,7700352650,38450,38400,38550,38400,1355
|
|
20240327,101100,7648253450,38400,38500,38600,38400,1194
|
|
20240327,101000,7602342500,38500,38450,38550,38400,1907
|
|
20240327,100900,7529028600,38500,38450,38550,38400,1923
|
|
20240327,100800,7455107050,38450,38500,38550,38450,488
|
|
20240327,100700,7436327000,38500,38600,38600,38450,1531
|
|
20240327,100600,7377404450,38500,38550,38600,38500,1686
|
|
20240327,100500,7312446650,38500,38550,38550,38500,4665
|
|
20240327,100400,7132800500,38550,38650,38700,38550,3290
|
|
20240327,100300,7005901700,38650,38650,38750,38600,1889
|
|
20240327,100200,6932901700,38700,38600,38700,38600,780
|
|
20240327,100100,6902773200,38650,38650,38700,38600,1800
|
|
20240327,100000,6833249400,38650,38600,38650,38600,847
|
|
20240327,095900,6800537600,38650,38600,38650,38550,458
|
|
20240327,095800,6782865700,38550,38650,38650,38550,2646
|
|
20240327,095700,6680706400,38600,38750,38750,38600,928
|
|
20240327,095600,6644839600,38650,38650,38750,38600,1495
|
|
20240327,095500,6587037400,38700,38700,38700,38600,236
|
|
20240327,095400,6577913950,38700,38700,38750,38600,7313
|
|
20240327,095300,6295483350,38700,38700,38750,38700,1714
|
|
20240327,095200,6229143650,38750,38800,38850,38750,2542
|
|
20240327,095100,6130607850,38800,38800,38850,38750,482
|
|
20240327,095000,6111908400,38850,38750,38900,38750,550
|
|
20240327,094900,6090559800,38750,38800,38800,38750,1258
|
|
20240327,094800,6041804250,38750,38800,38800,38750,133
|
|
20240327,094700,6036644250,38800,38850,38850,38750,737
|
|
20240327,094600,6008049000,38800,38850,38950,38800,304
|
|
20240327,094500,5996243000,38950,39000,39000,38800,477
|
|
20240327,094400,5977691850,38900,38850,39000,38750,2605
|
|
20240327,094300,5876523150,38900,38950,39000,38900,2086
|
|
20240327,094200,5795271850,38900,38800,38950,38750,301
|
|
20240327,094100,5783575150,38750,38950,38950,38700,1452
|
|
20240327,094000,5727350400,38700,38950,39000,38700,5000
|
|
20240327,093900,5533080000,38850,38850,38950,38850,1655
|
|
20240327,093800,5468717800,38850,38900,38900,38750,1082
|
|
20240327,093700,5426743150,38800,38900,38950,38700,1112
|
|
20240327,093600,5383598350,38900,38700,38900,38500,6247
|
|
20240327,093500,5142089250,38700,38850,38850,38650,3750
|
|
20240327,093400,4996774900,38800,39000,39000,38800,4469
|
|
20240327,093300,4822993700,39000,39050,39050,38950,4517
|
|
20240327,093200,4646803600,39050,39100,39100,39050,3180
|
|
20240327,093100,4522618550,39100,39100,39100,39050,3516
|
|
20240327,093000,4385167250,39100,39300,39300,39100,8126
|
|
20240327,092900,4066742800,39250,39250,39300,39200,1074
|
|
20240327,092800,4024571950,39300,39250,39300,39250,2026
|
|
20240327,092700,3945049450,39250,39300,39300,39250,795
|
|
20240327,092600,3913811850,39300,39300,39300,39250,1174
|
|
20240327,092500,3867694100,39300,39350,39350,39250,1723
|
|
20240327,092400,3799954250,39350,39200,39400,39200,1995
|
|
20240327,092300,3721533050,39200,39250,39300,39200,1747
|
|
20240327,092200,3653006450,39200,39250,39300,39200,1421
|
|
20240327,092100,3597267700,39300,39250,39300,39250,1597
|
|
20240327,092000,3534557600,39250,39300,39350,39250,2588
|
|
20240327,091900,3432866250,39300,39450,39450,39300,6833
|
|
20240327,091800,3163818950,39450,39500,39550,39400,604
|
|
20240327,091700,3139977350,39500,39450,39500,39400,1754
|
|
20240327,091600,3070782550,39450,39450,39500,39400,3471
|
|
20240327,091500,2933877850,39450,39450,39500,39450,540
|
|
20240327,091400,2912551550,39450,39450,39550,39450,1659
|
|
20240327,091300,2847041350,39550,39750,39750,39450,4816
|
|
20240327,091200,2656611400,39700,39850,39900,39700,10981
|
|
20240327,091100,2219369450,39850,39800,39850,39750,2572
|
|
20240327,091000,2116948750,39800,39800,39850,39700,3912
|
|
20240327,090900,1961244800,39800,39850,39850,39700,6298
|
|
20240327,090800,1710652800,39850,39500,39850,39400,9291
|
|
20240327,090700,1342630550,39500,39600,39600,39450,6702
|
|
20240327,090600,1077668400,39600,39450,39600,39450,3296
|
|
20240327,090500,947382600,39450,39450,39450,39400,1766
|
|
20240327,090400,877774200,39450,39300,39450,39300,2168
|
|
20240327,090300,792343450,39300,39300,39350,39200,1968
|
|
20240327,090200,715007250,39300,39200,39300,39150,3527
|
|
20240327,090100,576586150,39250,39200,39250,39100,5119
|
|
20240327,090000,376231950,39200,39150,39350,39150,9399
|