585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,184100,16361021050,37550,37550,37550,37550,0
|
|
20240328,184000,16361021050,37550,37550,37550,37550,0
|
|
20240328,183900,16361021050,37550,37550,37550,37550,0
|
|
20240328,183800,16361021050,37550,37550,37550,37550,0
|
|
20240328,183700,16361021050,37550,37550,37550,37550,0
|
|
20240328,183600,16361021050,37550,37550,37550,37550,0
|
|
20240328,183500,16361021050,37550,37550,37550,37550,0
|
|
20240328,183400,16361021050,37550,37550,37550,37550,0
|
|
20240328,183300,16361021050,37550,37550,37550,37550,0
|
|
20240328,183200,16361021050,37550,37550,37550,37550,0
|
|
20240328,183100,16361021050,37550,37550,37550,37550,0
|
|
20240328,183000,16361021050,37550,37550,37550,37550,0
|
|
20240328,182900,16361021050,37550,37550,37550,37550,0
|
|
20240328,182800,16361021050,37550,37550,37550,37550,0
|
|
20240328,182700,16361021050,37550,37550,37550,37550,0
|
|
20240328,182600,16361021050,37550,37550,37550,37550,0
|
|
20240328,182500,16361021050,37550,37550,37550,37550,0
|
|
20240328,182400,16361021050,37550,37550,37550,37550,0
|
|
20240328,182300,16361021050,37550,37550,37550,37550,0
|
|
20240328,182200,16361021050,37550,37550,37550,37550,0
|
|
20240328,182100,16361021050,37550,37550,37550,37550,0
|
|
20240328,182000,16361021050,37550,37550,37550,37550,0
|
|
20240328,181900,16361021050,37550,37550,37550,37550,0
|
|
20240328,181800,16361021050,37550,37550,37550,37550,0
|
|
20240328,181700,16361021050,37550,37550,37550,37550,0
|
|
20240328,181600,16361021050,37550,37550,37550,37550,0
|
|
20240328,181500,16361021050,37550,37550,37550,37550,0
|
|
20240328,181400,16361021050,37550,37550,37550,37550,0
|
|
20240328,181300,16361021050,37550,37550,37550,37550,0
|
|
20240328,181200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,181100,16361021050,37550,37550,37550,37550,0
|
|
20240328,181000,16361021050,37550,37550,37550,37550,0
|
|
20240328,180900,16361021050,37550,37550,37550,37550,0
|
|
20240328,180800,16361021050,37550,37550,37550,37550,0
|
|
20240328,180700,16361021050,37550,37550,37550,37550,0
|
|
20240328,180600,16361021050,37550,37550,37550,37550,0
|
|
20240328,180500,16361021050,37550,37550,37550,37550,0
|
|
20240328,180400,16361021050,37550,37550,37550,37550,0
|
|
20240328,180300,16361021050,37550,37550,37550,37550,0
|
|
20240328,180200,16361021050,37550,37550,37550,37550,0
|
|
20240328,180100,16361021050,37550,37550,37550,37550,0
|
|
20240328,180000,16361021050,37550,37550,37550,37550,0
|
|
20240328,175900,16361021050,37550,37550,37550,37550,0
|
|
20240328,175800,16361021050,37550,37550,37550,37550,0
|
|
20240328,175700,16361021050,37550,37550,37550,37550,0
|
|
20240328,175600,16361021050,37550,37550,37550,37550,0
|
|
20240328,175500,16361021050,37550,37550,37550,37550,0
|
|
20240328,175400,16361021050,37550,37550,37550,37550,0
|
|
20240328,175300,16361021050,37550,37550,37550,37550,0
|
|
20240328,175200,16361021050,37550,37550,37550,37550,0
|
|
20240328,175100,16361021050,37550,37550,37550,37550,0
|
|
20240328,175000,16361021050,37550,37550,37550,37550,0
|
|
20240328,174900,16361021050,37550,37550,37550,37550,0
|
|
20240328,174800,16361021050,37550,37550,37550,37550,0
|
|
20240328,174700,16361021050,37550,37550,37550,37550,0
|
|
20240328,174600,16361021050,37550,37550,37550,37550,0
|
|
20240328,174500,16361021050,37550,37550,37550,37550,0
|
|
20240328,174400,16361021050,37550,37550,37550,37550,0
|
|
20240328,174300,16361021050,37550,37550,37550,37550,0
|
|
20240328,174200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,174100,16361021050,37550,37550,37550,37550,0
|
|
20240328,174000,16361021050,37550,37550,37550,37550,0
|
|
20240328,173900,16361021050,37550,37550,37550,37550,0
|
|
20240328,173800,16361021050,37550,37550,37550,37550,0
|
|
20240328,173700,16361021050,37550,37550,37550,37550,0
|
|
20240328,173600,16361021050,37550,37550,37550,37550,0
|
|
20240328,173500,16361021050,37550,37550,37550,37550,0
|
|
20240328,173400,16361021050,37550,37550,37550,37550,0
|
|
20240328,173300,16361021050,37550,37550,37550,37550,0
|
|
20240328,173200,16361021050,37550,37550,37550,37550,0
|
|
20240328,173100,16361021050,37550,37550,37550,37550,0
|
|
20240328,173000,16361021050,37550,37550,37550,37550,0
|
|
20240328,172900,16361021050,37550,37550,37550,37550,0
|
|
20240328,172800,16361021050,37550,37550,37550,37550,0
|
|
20240328,172700,16361021050,37550,37550,37550,37550,0
|
|
20240328,172600,16361021050,37550,37550,37550,37550,0
|
|
20240328,172500,16361021050,37550,37550,37550,37550,0
|
|
20240328,172400,16361021050,37550,37550,37550,37550,0
|
|
20240328,172300,16361021050,37550,37550,37550,37550,0
|
|
20240328,172200,16361021050,37550,37550,37550,37550,0
|
|
20240328,172100,16361021050,37550,37550,37550,37550,0
|
|
20240328,172000,16361021050,37550,37550,37550,37550,0
|
|
20240328,171900,16361021050,37550,37550,37550,37550,0
|
|
20240328,171800,16361021050,37550,37550,37550,37550,0
|
|
20240328,171700,16361021050,37550,37550,37550,37550,0
|
|
20240328,171600,16361021050,37550,37550,37550,37550,0
|
|
20240328,171500,16361021050,37550,37550,37550,37550,0
|
|
20240328,171400,16361021050,37550,37550,37550,37550,0
|
|
20240328,171300,16361021050,37550,37550,37550,37550,0
|
|
20240328,171200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,171100,16361021050,37550,37550,37550,37550,0
|
|
20240328,171000,16361021050,37550,37550,37550,37550,0
|
|
20240328,170900,16361021050,37550,37550,37550,37550,0
|
|
20240328,170800,16361021050,37550,37550,37550,37550,0
|
|
20240328,170700,16361021050,37550,37550,37550,37550,0
|
|
20240328,170600,16361021050,37550,37550,37550,37550,0
|
|
20240328,170500,16361021050,37550,37550,37550,37550,0
|
|
20240328,170400,16361021050,37550,37550,37550,37550,0
|
|
20240328,170300,16361021050,37550,37550,37550,37550,0
|
|
20240328,170200,16361021050,37550,37550,37550,37550,0
|
|
20240328,170100,16361021050,37550,37550,37550,37550,0
|
|
20240328,170000,16361021050,37550,37550,37550,37550,0
|
|
20240328,165900,16361021050,37550,37550,37550,37550,0
|
|
20240328,165800,16361021050,37550,37550,37550,37550,0
|
|
20240328,165700,16361021050,37550,37550,37550,37550,0
|
|
20240328,165600,16361021050,37550,37550,37550,37550,0
|
|
20240328,165500,16361021050,37550,37550,37550,37550,0
|
|
20240328,165400,16361021050,37550,37550,37550,37550,0
|
|
20240328,165300,16361021050,37550,37550,37550,37550,0
|
|
20240328,165200,16361021050,37550,37550,37550,37550,0
|
|
20240328,165100,16361021050,37550,37550,37550,37550,0
|
|
20240328,165000,16361021050,37550,37550,37550,37550,0
|
|
20240328,164900,16361021050,37550,37550,37550,37550,0
|
|
20240328,164800,16361021050,37550,37550,37550,37550,0
|
|
20240328,164700,16361021050,37550,37550,37550,37550,0
|
|
20240328,164600,16361021050,37550,37550,37550,37550,0
|
|
20240328,164500,16361021050,37550,37550,37550,37550,0
|
|
20240328,164400,16361021050,37550,37550,37550,37550,0
|
|
20240328,164300,16361021050,37550,37550,37550,37550,0
|
|
20240328,164200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,164100,16361021050,37550,37550,37550,37550,0
|
|
20240328,164000,16361021050,37550,37550,37550,37550,0
|
|
20240328,163900,16361021050,37550,37550,37550,37550,0
|
|
20240328,163800,16361021050,37550,37550,37550,37550,0
|
|
20240328,163700,16361021050,37550,37550,37550,37550,0
|
|
20240328,163600,16361021050,37550,37550,37550,37550,0
|
|
20240328,163500,16361021050,37550,37550,37550,37550,0
|
|
20240328,163400,16361021050,37550,37550,37550,37550,0
|
|
20240328,163300,16361021050,37550,37550,37550,37550,0
|
|
20240328,163200,16361021050,37550,37550,37550,37550,0
|
|
20240328,163100,16361021050,37550,37550,37550,37550,0
|
|
20240328,163000,16361021050,37550,37550,37550,37550,0
|
|
20240328,162900,16361021050,37550,37550,37550,37550,0
|
|
20240328,162800,16361021050,37550,37550,37550,37550,0
|
|
20240328,162700,16361021050,37550,37550,37550,37550,0
|
|
20240328,162600,16361021050,37550,37550,37550,37550,0
|
|
20240328,162500,16361021050,37550,37550,37550,37550,0
|
|
20240328,162400,16361021050,37550,37550,37550,37550,0
|
|
20240328,162300,16361021050,37550,37550,37550,37550,0
|
|
20240328,162200,16361021050,37550,37550,37550,37550,0
|
|
20240328,162100,16361021050,37550,37550,37550,37550,0
|
|
20240328,162000,16361021050,37550,37550,37550,37550,0
|
|
20240328,161900,16361021050,37550,37550,37550,37550,0
|
|
20240328,161800,16361021050,37550,37550,37550,37550,0
|
|
20240328,161700,16361021050,37550,37550,37550,37550,0
|
|
20240328,161600,16361021050,37550,37550,37550,37550,0
|
|
20240328,161500,16361021050,37550,37550,37550,37550,0
|
|
20240328,161400,16361021050,37550,37550,37550,37550,0
|
|
20240328,161300,16361021050,37550,37550,37550,37550,0
|
|
20240328,161200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,161100,16361021050,37550,37550,37550,37550,0
|
|
20240328,161000,16361021050,37550,37550,37550,37550,0
|
|
20240328,160900,16361021050,37550,37550,37550,37550,0
|
|
20240328,160800,16361021050,37550,37550,37550,37550,0
|
|
20240328,160700,16361021050,37550,37550,37550,37550,0
|
|
20240328,160600,16361021050,37550,37550,37550,37550,0
|
|
20240328,160500,16361021050,37550,37550,37550,37550,0
|
|
20240328,160400,16361021050,37550,37550,37550,37550,0
|
|
20240328,160300,16361021050,37550,37550,37550,37550,0
|
|
20240328,160200,16361021050,37550,37550,37550,37550,0
|
|
20240328,160100,16361021050,37550,37550,37550,37550,0
|
|
20240328,160000,16361021050,37550,37550,37550,37550,0
|
|
20240328,155900,16361021050,37550,37550,37550,37550,0
|
|
20240328,155800,16361021050,37550,37550,37550,37550,0
|
|
20240328,155700,16361021050,37550,37550,37550,37550,0
|
|
20240328,155600,16361021050,37550,37550,37550,37550,0
|
|
20240328,155500,16361021050,37550,37550,37550,37550,0
|
|
20240328,155400,16361021050,37550,37550,37550,37550,0
|
|
20240328,155300,16361021050,37550,37550,37550,37550,0
|
|
20240328,155200,16361021050,37550,37550,37550,37550,0
|
|
20240328,155100,16361021050,37550,37550,37550,37550,0
|
|
20240328,155000,16361021050,37550,37550,37550,37550,0
|
|
20240328,154900,16361021050,37550,37550,37550,37550,0
|
|
20240328,154800,16361021050,37550,37550,37550,37550,0
|
|
20240328,154700,16361021050,37550,37550,37550,37550,0
|
|
20240328,154600,16361021050,37550,37550,37550,37550,0
|
|
20240328,154500,16361021050,37550,37550,37550,37550,0
|
|
20240328,154400,16361021050,37550,37550,37550,37550,0
|
|
20240328,154300,16361021050,37550,37550,37550,37550,0
|
|
20240328,154200,16361021050,37550,37550,37550,37550,8295
|
|
20240328,154100,16361021050,37550,37550,37550,37550,0
|
|
20240328,154000,16361021050,37550,37550,37550,37550,0
|
|
20240328,153900,16361021050,37550,37550,37550,37550,0
|
|
20240328,153800,16361021050,37550,37550,37550,37550,0
|
|
20240328,153700,16361021050,37550,37550,37550,37550,0
|
|
20240328,153600,16361021050,37550,37550,37550,37550,0
|
|
20240328,153500,16361021050,37550,37550,37550,37550,0
|
|
20240328,153400,16361021050,37550,37550,37550,37550,0
|
|
20240328,153300,16361021050,37550,37550,37550,37550,0
|
|
20240328,153200,16361021050,37550,37550,37550,37550,0
|
|
20240328,153100,16361021050,37550,37550,37550,37550,0
|
|
20240328,153000,16361021050,37550,37550,37550,37550,8295
|
|
20240328,152900,16049543800,37600,37600,37600,37600,0
|
|
20240328,152800,16049543800,37600,37600,37600,37600,0
|
|
20240328,152700,16049543800,37600,37600,37600,37600,0
|
|
20240328,152600,16049543800,37600,37600,37600,37600,0
|
|
20240328,152500,16049543800,37600,37600,37600,37600,0
|
|
20240328,152400,16049543800,37600,37600,37600,37600,0
|
|
20240328,152300,16049543800,37600,37600,37600,37600,0
|
|
20240328,152200,16049543800,37600,37600,37600,37600,0
|
|
20240328,152100,16049543800,37600,37600,37600,37600,0
|
|
20240328,152000,16049543800,37600,37600,37600,37600,0
|
|
20240328,151900,16049543800,37600,37550,37600,37550,878
|
|
20240328,151800,16016568650,37550,37550,37600,37550,518
|
|
20240328,151700,15997097550,37550,37600,37600,37550,1775
|
|
20240328,151600,15930445150,37550,37550,37600,37550,547
|
|
20240328,151500,15909885600,37600,37550,37600,37500,2271
|
|
20240328,151400,15824608950,37550,37600,37650,37550,883
|
|
20240328,151300,15791445850,37600,37600,37650,37550,1656
|
|
20240328,151200,15729176100,37650,37600,37650,37600,821
|
|
20240328,151100,15698303900,37600,37600,37650,37600,820
|
|
20240328,151000,15667466650,37650,37650,37700,37600,3290
|
|
20240328,150900,15543670350,37700,37700,37700,37650,2130
|
|
20240328,150800,15463465500,37700,37700,37700,37650,1260
|
|
20240328,150700,15416003100,37700,37700,37700,37650,573
|
|
20240328,150600,15394423950,37700,37650,37700,37600,757
|
|
20240328,150500,15365932200,37650,37650,37650,37600,115
|
|
20240328,150400,15361604050,37650,37650,37650,37600,765
|
|
20240328,150300,15332804050,37650,37650,37700,37650,502
|
|
20240328,150200,15313903700,37650,37700,37700,37600,1054
|
|
20240328,150100,15274220350,37700,37700,37700,37650,58
|
|
20240328,150000,15272036250,37700,37650,37700,37650,408
|
|
20240328,145900,15256674250,37650,37700,37700,37650,162
|
|
20240328,145800,15250572900,37650,37650,37650,37600,484
|
|
20240328,145700,15232367400,37650,37700,37700,37650,802
|
|
20240328,145600,15202171450,37700,37700,37700,37650,649
|
|
20240328,145500,15177734150,37700,37650,37700,37650,179
|
|
20240328,145400,15170987000,37700,37650,37700,37650,53
|
|
20240328,145300,15168991400,37650,37700,37700,37650,21
|
|
20240328,145200,15168200700,37650,37700,37700,37650,377
|
|
20240328,145100,15153991350,37700,37700,37750,37650,1140
|
|
20240328,145000,15111012600,37650,37600,37650,37600,250
|
|
20240328,144900,15101601100,37600,37650,37650,37550,752
|
|
20240328,144800,15073290750,37550,37550,37650,37550,1875
|
|
20240328,144700,15002840400,37600,37600,37600,37550,1645
|
|
20240328,144600,14941070450,37550,37600,37600,37550,121
|
|
20240328,144500,14936526800,37550,37600,37650,37550,2126
|
|
20240328,144400,14856606150,37600,37650,37650,37600,141
|
|
20240328,144300,14851298200,37650,37650,37650,37600,171
|
|
20240328,144200,14844867200,37650,37600,37650,37600,73
|
|
20240328,144100,14842119300,37600,37600,37600,37600,171
|
|
20240328,144000,14835689700,37600,37600,37650,37600,717
|
|
20240328,143900,14808715150,37600,37600,37600,37550,470
|
|
20240328,143800,14791045250,37600,37600,37600,37550,219
|
|
20240328,143700,14782811100,37600,37600,37600,37550,115
|
|
20240328,143600,14778487600,37600,37600,37600,37600,265
|
|
20240328,143500,14768523600,37600,37600,37600,37550,213
|
|
20240328,143400,14760514850,37600,37550,37600,37550,109
|
|
20240328,143300,14756417900,37600,37600,37600,37550,215
|
|
20240328,143200,14748343900,37600,37550,37600,37550,632
|
|
20240328,143100,14724606600,37550,37550,37550,37500,527
|
|
20240328,143000,14704829350,37500,37500,37550,37500,416
|
|
20240328,142900,14689213050,37500,37550,37550,37500,248
|
|
20240328,142800,14679912000,37550,37500,37550,37500,269
|
|
20240328,142700,14669823400,37500,37500,37550,37500,678
|
|
20240328,142600,14644395000,37500,37550,37550,37450,132
|
|
20240328,142500,14639446550,37500,37500,37550,37450,2039
|
|
20240328,142400,14562989100,37550,37550,37550,37500,94
|
|
20240328,142300,14559461250,37500,37550,37550,37500,356
|
|
20240328,142200,14546100100,37550,37500,37550,37500,406
|
|
20240328,142100,14530867100,37500,37550,37550,37500,83
|
|
20240328,142000,14527752950,37550,37550,37550,37500,263
|
|
20240328,141900,14517881050,37550,37550,37550,37550,179
|
|
20240328,141800,14511159600,37550,37500,37550,37500,185
|
|
20240328,141700,14504215550,37500,37600,37600,37500,191
|
|
20240328,141600,14497045950,37550,37500,37550,37450,492
|
|
20240328,141500,14478598150,37500,37500,37500,37450,378
|
|
20240328,141400,14464424100,37500,37550,37550,37500,1318
|
|
20240328,141300,14414990150,37550,37600,37600,37550,1415
|
|
20240328,141200,14361805950,37600,37600,37600,37550,201
|
|
20240328,141100,14354253000,37600,37550,37600,37500,621
|
|
20240328,141000,14330929750,37550,37550,37550,37500,314
|
|
20240328,140900,14319140300,37550,37500,37550,37500,155
|
|
20240328,140800,14313324050,37500,37550,37550,37500,852
|
|
20240328,140700,14281364400,37500,37450,37500,37450,754
|
|
20240328,140600,14253089750,37450,37450,37500,37450,880
|
|
20240328,140500,14220097500,37500,37450,37500,37450,406
|
|
20240328,140400,14204884150,37500,37500,37500,37450,106
|
|
20240328,140300,14200911250,37500,37500,37500,37450,537
|
|
20240328,140200,14180774350,37450,37450,37500,37450,185
|
|
20240328,140100,14173845100,37450,37450,37500,37450,1753
|
|
20240328,140000,14108195150,37500,37500,37500,37450,283
|
|
20240328,135900,14097584750,37500,37500,37500,37450,304
|
|
20240328,135800,14086189800,37500,37500,37500,37450,753
|
|
20240328,135700,14057983100,37450,37500,37500,37450,184
|
|
20240328,135600,14051089600,37500,37550,37550,37450,1418
|
|
20240328,135500,13997898250,37550,37600,37600,37500,207
|
|
20240328,135400,13990118900,37600,37600,37600,37500,1403
|
|
20240328,135300,13937440200,37600,37650,37650,37550,1295
|
|
20240328,135200,13888735550,37600,37650,37650,37600,205
|
|
20240328,135100,13881019850,37650,37550,37650,37550,1461
|
|
20240328,135000,13826094900,37600,37600,37600,37550,266
|
|
20240328,134900,13816095400,37600,37550,37600,37550,388
|
|
20240328,134800,13801520650,37550,37500,37550,37450,279
|
|
20240328,134700,13791059000,37500,37450,37500,37450,228
|
|
20240328,134600,13782513350,37450,37450,37450,37400,1309
|
|
20240328,134500,13733496300,37400,37450,37450,37400,333
|
|
20240328,134400,13721026450,37450,37450,37450,37400,382
|
|
20240328,134300,13706725050,37400,37500,37550,37400,4394
|
|
20240328,134200,13542145050,37450,37550,37600,37450,1495
|
|
20240328,134100,13486071900,37550,37450,37550,37450,2353
|
|
20240328,134000,13397831350,37500,37450,37500,37450,1317
|
|
20240328,133900,13348484550,37500,37500,37500,37450,1169
|
|
20240328,133800,13304647200,37500,37500,37550,37450,866
|
|
20240328,133700,13272172700,37500,37600,37600,37500,11644
|
|
20240328,133600,12835422600,37600,37650,37700,37550,6470
|
|
20240328,133500,12592305300,37650,37650,37700,37650,81
|
|
20240328,133400,12589253700,37650,37650,37650,37600,588
|
|
20240328,133300,12567125500,37650,37700,37700,37650,1534
|
|
20240328,133200,12509370200,37650,37700,37700,37600,635
|
|
20240328,133100,12485463100,37700,37700,37700,37700,59
|
|
20240328,133000,12483238800,37700,37650,37700,37650,58
|
|
20240328,132900,12481054200,37650,37650,37700,37650,74
|
|
20240328,132800,12478267100,37650,37600,37650,37550,1808
|
|
20240328,132700,12410318300,37600,37650,37650,37600,776
|
|
20240328,132600,12381133650,37600,37700,37700,37600,3416
|
|
20240328,132500,12252640350,37650,37650,37700,37650,71
|
|
20240328,132400,12249966950,37650,37600,37700,37600,2324
|
|
20240328,132300,12162509100,37650,37700,37700,37650,418
|
|
20240328,132200,12146770350,37700,37650,37700,37600,1112
|
|
20240328,132100,12104898500,37650,37700,37700,37650,355
|
|
20240328,132000,12091522750,37700,37700,37700,37650,78
|
|
20240328,131900,12088585650,37700,37550,37700,37550,3625
|
|
20240328,131800,11952231300,37600,37550,37600,37550,1174
|
|
20240328,131700,11908139250,37600,37650,37650,37550,3121
|
|
20240328,131600,11790800400,37650,37650,37650,37600,1264
|
|
20240328,131500,11743261350,37650,37650,37700,37600,907
|
|
20240328,131400,11709119600,37650,37700,37700,37650,2656
|
|
20240328,131300,11609119300,37700,37650,37700,37650,377
|
|
20240328,131200,11594907050,37700,37700,37700,37650,904
|
|
20240328,131100,11560857550,37650,37650,37700,37650,517
|
|
20240328,131000,11541381750,37700,37700,37700,37650,717
|
|
20240328,130900,11514356650,37700,37650,37700,37650,391
|
|
20240328,130800,11499634100,37650,37650,37700,37650,173
|
|
20240328,130700,11493115950,37650,37650,37700,37650,1596
|
|
20240328,130600,11433023500,37650,37700,37700,37650,61
|
|
20240328,130500,11430725250,37700,37700,37700,37650,1987
|
|
20240328,130400,11355910300,37700,37700,37700,37700,69
|
|
20240328,130300,11353309000,37700,37700,37750,37700,872
|
|
20240328,130200,11320432350,37700,37700,37750,37700,434
|
|
20240328,130100,11304068400,37700,37700,37700,37700,911
|
|
20240328,130000,11269723700,37700,37700,37700,37650,1102
|
|
20240328,125900,11228212800,37700,37700,37700,37700,240
|
|
20240328,125800,11219164800,37700,37700,37700,37650,246
|
|
20240328,125700,11209890800,37650,37650,37700,37650,61
|
|
20240328,125600,11207594100,37650,37750,37750,37650,1023
|
|
20240328,125500,11169037700,37700,37700,37750,37700,667
|
|
20240328,125400,11143884450,37700,37700,37750,37700,512
|
|
20240328,125300,11124581950,37750,37750,37750,37700,241
|
|
20240328,125200,11115494800,37700,37700,37750,37650,1216
|
|
20240328,125100,11069671900,37700,37700,37750,37700,3096
|
|
20240328,125000,10952947150,37700,37700,37750,37700,5612
|
|
20240328,124900,10741370500,37750,37750,37750,37700,518
|
|
20240328,124800,10721818450,37750,37800,37800,37750,2770
|
|
20240328,124700,10617249800,37800,37800,37850,37750,4857
|
|
20240328,124600,10433781500,37800,37850,37850,37800,296
|
|
20240328,124500,10422586350,37850,37850,37850,37850,64
|
|
20240328,124400,10420163950,37850,37900,37900,37800,1032
|
|
20240328,124300,10381147500,37900,37850,37900,37800,2833
|
|
20240328,124200,10274043500,37850,37850,37850,37850,364
|
|
20240328,124100,10260266100,37850,37850,37900,37850,181
|
|
20240328,124000,10253415100,37850,37850,37900,37850,246
|
|
20240328,123900,10244103850,37800,37850,37900,37800,3129
|
|
20240328,123800,10125712450,37900,37900,37900,37850,400
|
|
20240328,123700,10110563000,37900,37900,37900,37850,365
|
|
20240328,123600,10096735750,37950,37950,38000,37900,1309
|
|
20240328,123500,10047094100,37950,38000,38000,37950,346
|
|
20240328,123400,10033948450,38000,37950,38000,37950,286
|
|
20240328,123300,10023093850,37950,37950,37950,37900,265
|
|
20240328,123200,10013037150,37950,37950,37950,37950,142
|
|
20240328,123100,10007648250,37950,37900,37950,37850,191
|
|
20240328,123000,10000407600,37900,37850,37900,37850,296
|
|
20240328,122900,9989191450,37850,37800,37900,37800,343
|
|
20240328,122800,9976209450,37850,37850,37850,37800,793
|
|
20240328,122700,9946194450,37850,37850,37850,37800,410
|
|
20240328,122600,9930688600,37850,37850,37850,37800,166
|
|
20240328,122500,9924410350,37800,37850,37850,37800,493
|
|
20240328,122400,9905769000,37850,37900,37900,37850,900
|
|
20240328,122300,9871693350,37900,37850,37900,37850,402
|
|
20240328,122200,9856471350,37850,37850,37900,37850,196
|
|
20240328,122100,9849052600,37850,37900,37900,37850,139
|
|
20240328,122000,9843788050,37900,37850,37900,37800,297
|
|
20240328,121900,9832552400,37850,37800,37850,37800,115
|
|
20240328,121800,9828203650,37800,37900,37900,37800,3893
|
|
20240328,121700,9680845550,37900,37900,37900,37850,188
|
|
20240328,121600,9673721100,37900,37900,37900,37850,39
|
|
20240328,121500,9672243750,37900,37900,37900,37850,381
|
|
20240328,121400,9657821800,37900,37850,37900,37850,328
|
|
20240328,121300,9645406650,37900,37850,37900,37850,165
|
|
20240328,121200,9639158400,37850,37850,37850,37850,141
|
|
20240328,121100,9633821550,37850,37850,37900,37800,2140
|
|
20240328,121000,9552834650,37850,37900,37900,37850,256
|
|
20240328,120900,9543141050,37900,37900,37900,37900,215
|
|
20240328,120800,9534992550,37900,37900,37900,37850,664
|
|
20240328,120700,9509834900,37900,37900,37900,37850,897
|
|
20240328,120600,9475853600,37900,37900,37900,37850,375
|
|
20240328,120500,9461651200,37900,37900,37900,37850,624
|
|
20240328,120400,9438027850,37900,37900,37900,37850,697
|
|
20240328,120300,9411644400,37850,37900,37900,37850,1747
|
|
20240328,120200,9345508950,37900,37950,37950,37850,348
|
|
20240328,120100,9332320200,37950,37950,37950,37900,1108
|
|
20240328,120000,9290321200,37950,38000,38000,37900,3522
|
|
20240328,115900,9156784450,37950,38050,38050,37950,674
|
|
20240328,115800,9131179950,38000,38000,38050,37950,151
|
|
20240328,115700,9125441800,37950,37950,38000,37950,87
|
|
20240328,115600,9122139850,37950,37950,38000,37950,396
|
|
20240328,115500,9107111600,37950,38000,38000,37950,500
|
|
20240328,115400,9088125750,38050,38000,38050,38000,245
|
|
20240328,115300,9078814900,38000,38000,38000,38000,442
|
|
20240328,115200,9062018900,38000,38000,38000,37950,44
|
|
20240328,115100,9060347050,37950,37950,37950,37900,844
|
|
20240328,115000,9028336350,37950,37950,38000,37900,1192
|
|
20240328,114900,8983122000,37950,37950,38000,37900,724
|
|
20240328,114800,8955649900,37950,38000,38000,37950,2309
|
|
20240328,114700,8868020150,38000,38000,38000,37950,85
|
|
20240328,114600,8864790350,38000,38050,38050,38000,602
|
|
20240328,114500,8841913450,38000,38000,38000,38000,2368
|
|
20240328,114400,8751929450,38000,38050,38050,38000,462
|
|
20240328,114300,8734372650,38050,38100,38100,38000,893
|
|
20240328,114200,8700396100,38100,38050,38100,38050,329
|
|
20240328,114100,8687871000,38050,38050,38050,38050,160
|
|
20240328,114000,8681783000,38050,38050,38050,38000,91
|
|
20240328,113900,8678322250,38050,38050,38050,38000,245
|
|
20240328,113800,8669011450,38000,38050,38050,38000,280
|
|
20240328,113700,8658357650,38050,38100,38100,38050,472
|
|
20240328,113600,8640393550,38050,38050,38050,38050,157
|
|
20240328,113500,8634419700,38050,38050,38050,38000,215
|
|
20240328,113400,8626240000,38050,38050,38050,38000,315
|
|
20240328,113300,8614259250,38050,38000,38050,38000,528
|
|
20240328,113200,8594194400,38000,38000,38050,37950,1906
|
|
20240328,113100,8521852650,38000,38000,38050,38000,1711
|
|
20240328,113000,8456832150,38000,38050,38050,38000,104
|
|
20240328,112900,8452879550,38050,38050,38050,38000,2839
|
|
20240328,112800,8344985800,38000,38100,38100,38000,3338
|
|
20240328,112700,8218049750,38100,38100,38100,38050,82
|
|
20240328,112600,8214926550,38100,38150,38150,38100,1010
|
|
20240328,112500,8176445150,38150,38200,38250,38150,1856
|
|
20240328,112400,8105566000,38250,38250,38250,38200,120
|
|
20240328,112300,8100980000,38250,38250,38250,38200,75
|
|
20240328,112200,8098111750,38250,38250,38250,38250,115
|
|
20240328,112100,8093713000,38250,38250,38250,38250,188
|
|
20240328,112000,8086522000,38250,38200,38250,38200,232
|
|
20240328,111900,8077658650,38250,38250,38250,38200,224
|
|
20240328,111800,8069097100,38250,38250,38250,38200,46
|
|
20240328,111700,8067339100,38200,38250,38250,38200,65
|
|
20240328,111600,8064854450,38250,38250,38250,38250,522
|
|
20240328,111500,8044887950,38250,38200,38250,38200,216
|
|
20240328,111400,8036627750,38200,38200,38200,38150,189
|
|
20240328,111300,8029410500,38150,38050,38200,38050,864
|
|
20240328,111200,7996463600,38050,38050,38050,38000,904
|
|
20240328,111100,7962067000,38050,38050,38050,38000,1422
|
|
20240328,111000,7907960300,38100,38150,38150,38050,1670
|
|
20240328,110900,7844406200,38100,38100,38150,38100,364
|
|
20240328,110800,7830536650,38100,38050,38150,38050,211
|
|
20240328,110700,7822489750,38050,38150,38150,38000,874
|
|
20240328,110600,7789241200,38150,38000,38150,38000,744
|
|
20240328,110500,7760954150,38000,38150,38150,38000,5284
|
|
20240328,110400,7559965900,38150,38200,38200,38150,703
|
|
20240328,110300,7533144350,38200,38250,38250,38200,665
|
|
20240328,110200,7507739950,38200,38250,38300,38200,253
|
|
20240328,110100,7498068150,38200,38250,38300,38200,1794
|
|
20240328,110000,7429487400,38300,38300,38300,38250,67
|
|
20240328,105900,7426921550,38300,38300,38300,38250,70
|
|
20240328,105800,7424243200,38300,38250,38300,38250,928
|
|
20240328,105700,7388746900,38300,38300,38300,38250,188
|
|
20240328,105600,7381553650,38300,38350,38350,38300,584
|
|
20240328,105500,7359186300,38350,38300,38350,38300,205
|
|
20240328,105400,7351329800,38300,38300,38300,38300,858
|
|
20240328,105300,7318468400,38250,38250,38300,38250,512
|
|
20240328,105200,7298874350,38300,38250,38300,38250,101
|
|
20240328,105100,7295009400,38300,38350,38350,38300,460
|
|
20240328,105000,7277391100,38350,38300,38350,38300,14
|
|
20240328,104900,7276854300,38300,38350,38350,38300,751
|
|
20240328,104800,7248089500,38350,38300,38350,38250,199
|
|
20240328,104700,7240467800,38300,38300,38300,38300,338
|
|
20240328,104600,7227522400,38250,38250,38250,38250,314
|
|
20240328,104500,7215511900,38250,38150,38300,38150,1309
|
|
20240328,104400,7165520950,38150,38150,38150,38100,243
|
|
20240328,104300,7156255100,38100,38100,38150,38100,244
|
|
20240328,104200,7146954550,38150,38100,38150,38100,178
|
|
20240328,104100,7140167700,38100,38000,38100,38000,558
|
|
20240328,104000,7118943250,38000,38000,38050,38000,648
|
|
20240328,103900,7094300100,38000,38050,38050,38000,965
|
|
20240328,103800,7057627900,38050,38000,38100,38000,701
|
|
20240328,103700,7030955100,38000,38100,38100,38000,5167
|
|
20240328,103600,6834579750,38000,38100,38150,38000,9290
|
|
20240328,103500,6481206250,38100,38100,38150,38100,1697
|
|
20240328,103400,6416512850,38150,38100,38150,38100,1962
|
|
20240328,103300,6341723000,38100,38150,38200,38100,2806
|
|
20240328,103200,6234743400,38200,38150,38200,38100,737
|
|
20240328,103100,6206629300,38100,38150,38200,38100,3799
|
|
20240328,103000,6061721650,38150,38200,38200,38150,837
|
|
20240328,102900,6029752100,38200,38200,38250,38200,1143
|
|
20240328,102800,5986086700,38250,38300,38300,38250,452
|
|
20240328,102700,5968796800,38300,38300,38300,38250,81
|
|
20240328,102600,5965697750,38300,38250,38300,38250,1054
|
|
20240328,102500,5925356200,38300,38300,38300,38300,188
|
|
20240328,102400,5918155800,38300,38350,38350,38250,1485
|
|
20240328,102300,5861286150,38350,38350,38350,38300,207
|
|
20240328,102200,5853350300,38300,38250,38300,38250,362
|
|
20240328,102100,5839486500,38300,38250,38300,38250,351
|
|
20240328,102000,5826046450,38250,38250,38300,38200,486
|
|
20240328,101900,5807460200,38250,38250,38250,38200,265
|
|
20240328,101800,5797327900,38250,38250,38250,38200,319
|
|
20240328,101700,5785126650,38250,38150,38250,38150,191
|
|
20240328,101600,5777831450,38200,38200,38200,38150,1066
|
|
20240328,101500,5737110300,38200,38150,38200,38150,1708
|
|
20240328,101400,5671942800,38150,38200,38200,38150,1943
|
|
20240328,101300,5597787750,38200,38200,38250,38200,7884
|
|
20240328,101200,5296601800,38200,38250,38250,38200,1040
|
|
20240328,101100,5256841900,38250,38250,38250,38200,1341
|
|
20240328,101000,5205564300,38250,38300,38300,38250,2381
|
|
20240328,100900,5114490050,38350,38250,38350,38250,769
|
|
20240328,100800,5085064800,38300,38350,38350,38250,1624
|
|
20240328,100700,5022920850,38300,38300,38350,38250,1192
|
|
20240328,100600,4977291050,38250,38250,38300,38250,500
|
|
20240328,100500,4958165800,38250,38300,38300,38250,1944
|
|
20240328,100400,4883800750,38350,38350,38350,38300,1029
|
|
20240328,100300,4844381900,38300,38350,38350,38300,1431
|
|
20240328,100200,4789571200,38350,38450,38450,38300,2799
|
|
20240328,100100,4682152800,38450,38500,38500,38450,2507
|
|
20240328,100000,4585732000,38500,38550,38600,38500,1031
|
|
20240328,095900,4545998150,38550,38550,38600,38550,29
|
|
20240328,095800,4544879700,38550,38500,38650,38500,399
|
|
20240328,095700,4529511150,38500,38650,38700,38500,827
|
|
20240328,095600,4497648350,38500,38600,38600,38500,4432
|
|
20240328,095500,4326785700,38600,38700,38750,38550,1352
|
|
20240328,095400,4274508150,38650,38600,38650,38600,506
|
|
20240328,095300,4254955200,38600,38600,38600,38550,914
|
|
20240328,095200,4219677150,38600,38550,38600,38550,228
|
|
20240328,095100,4210881650,38600,38400,38600,38400,1930
|
|
20240328,095000,4136644900,38400,38400,38450,38400,642
|
|
20240328,094900,4111988650,38400,38450,38450,38400,904
|
|
20240328,094800,4077262100,38450,38400,38450,38400,2541
|
|
20240328,094700,3979672050,38400,38400,38450,38350,658
|
|
20240328,094600,3954405750,38400,38450,38450,38350,348
|
|
20240328,094500,3941042500,38450,38450,38450,38350,316
|
|
20240328,094400,3928910900,38350,38350,38450,38350,1264
|
|
20240328,094300,3880385000,38400,38400,38400,38350,1053
|
|
20240328,094200,3839973550,38400,38400,38450,38350,610
|
|
20240328,094100,3816551350,38450,38300,38450,38250,3504
|
|
20240328,094000,3682313950,38300,38300,38300,38250,544
|
|
20240328,093900,3661496950,38250,38350,38350,38250,2307
|
|
20240328,093800,3573149100,38350,38350,38350,38300,202
|
|
20240328,093700,3565403650,38350,38300,38350,38300,294
|
|
20240328,093600,3554132900,38350,38350,38350,38300,722
|
|
20240328,093500,3526473350,38350,38350,38350,38300,550
|
|
20240328,093400,3505403800,38300,38300,38350,38250,2558
|
|
20240328,093300,3407506550,38300,38300,38300,38250,337
|
|
20240328,093200,3394601150,38250,38300,38300,38250,586
|
|
20240328,093100,3372161350,38250,38300,38300,38200,1195
|
|
20240328,093000,3326416200,38300,38250,38350,38200,1437
|
|
20240328,092900,3271443700,38250,38250,38300,38200,2712
|
|
20240328,092800,3167706650,38250,38300,38300,38200,3653
|
|
20240328,092700,3028086550,38300,38350,38400,38250,4325
|
|
20240328,092600,2862437550,38350,38450,38450,38350,3501
|
|
20240328,092500,2728079150,38450,38450,38450,38400,776
|
|
20240328,092400,2698266000,38450,38500,38500,38400,893
|
|
20240328,092300,2663925600,38450,38500,38550,38450,621
|
|
20240328,092200,2640013650,38550,38550,38600,38550,351
|
|
20240328,092100,2626481150,38550,38650,38650,38550,977
|
|
20240328,092000,2588771900,38650,38500,38650,38500,456
|
|
20240328,091900,2571174150,38550,38400,38550,38350,1930
|
|
20240328,091800,2496985200,38450,38400,38500,38350,2880
|
|
20240328,091700,2386231100,38400,38400,38450,38300,2334
|
|
20240328,091600,2296699450,38400,38450,38500,38350,3451
|
|
20240328,091500,2164086700,38450,38650,38650,38450,9935
|
|
20240328,091400,1781333450,38650,38650,38700,38600,5294
|
|
20240328,091300,1576772500,38650,38750,38750,38600,3598
|
|
20240328,091200,1437643100,38700,38850,38900,38700,3572
|
|
20240328,091100,1299107100,38850,38900,38900,38800,1585
|
|
20240328,091000,1237493250,38900,38950,39000,38900,1045
|
|
20240328,090900,1196797000,38950,39150,39150,38950,2151
|
|
20240328,090800,1112873400,39050,39000,39050,38950,731
|
|
20240328,090700,1084346100,38900,38850,39050,38800,2931
|
|
20240328,090600,970438350,38850,38900,39000,38850,4432
|
|
20240328,090500,798115050,39000,39000,39000,38900,2648
|
|
20240328,090400,694979250,39050,38950,39050,38950,1311
|
|
20240328,090300,643877350,39000,39150,39150,38950,1520
|
|
20240328,090200,584592150,39150,39200,39300,39000,3313
|
|
20240328,090100,455020350,39250,39500,39550,39200,4538
|
|
20240328,090000,276024400,39500,39050,39500,39050,7044
|