585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,184100,16012736450,39350,39350,39350,39350,0
|
|
20240329,184000,16012736450,39350,39350,39350,39350,0
|
|
20240329,183900,16012736450,39350,39350,39350,39350,0
|
|
20240329,183800,16012736450,39350,39350,39350,39350,0
|
|
20240329,183700,16012736450,39350,39350,39350,39350,0
|
|
20240329,183600,16012736450,39350,39350,39350,39350,0
|
|
20240329,183500,16012736450,39350,39350,39350,39350,0
|
|
20240329,183400,16012736450,39350,39350,39350,39350,0
|
|
20240329,183300,16012736450,39350,39350,39350,39350,0
|
|
20240329,183200,16012736450,39350,39350,39350,39350,0
|
|
20240329,183100,16012736450,39350,39350,39350,39350,0
|
|
20240329,183000,16012736450,39350,39350,39350,39350,0
|
|
20240329,182900,16012736450,39350,39350,39350,39350,0
|
|
20240329,182800,16012736450,39350,39350,39350,39350,0
|
|
20240329,182700,16012736450,39350,39350,39350,39350,0
|
|
20240329,182600,16012736450,39350,39350,39350,39350,0
|
|
20240329,182500,16012736450,39350,39350,39350,39350,0
|
|
20240329,182400,16012736450,39350,39350,39350,39350,0
|
|
20240329,182300,16012736450,39350,39350,39350,39350,0
|
|
20240329,182200,16012736450,39350,39350,39350,39350,0
|
|
20240329,182100,16012736450,39350,39350,39350,39350,0
|
|
20240329,182000,16012736450,39350,39350,39350,39350,0
|
|
20240329,181900,16012736450,39350,39350,39350,39350,0
|
|
20240329,181800,16012736450,39350,39350,39350,39350,0
|
|
20240329,181700,16012736450,39350,39350,39350,39350,0
|
|
20240329,181600,16012736450,39350,39350,39350,39350,0
|
|
20240329,181500,16012736450,39350,39350,39350,39350,0
|
|
20240329,181400,16012736450,39350,39350,39350,39350,0
|
|
20240329,181300,16012736450,39350,39350,39350,39350,0
|
|
20240329,181200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,181100,16012736450,39350,39350,39350,39350,0
|
|
20240329,181000,16012736450,39350,39350,39350,39350,0
|
|
20240329,180900,16012736450,39350,39350,39350,39350,0
|
|
20240329,180800,16012736450,39350,39350,39350,39350,0
|
|
20240329,180700,16012736450,39350,39350,39350,39350,0
|
|
20240329,180600,16012736450,39350,39350,39350,39350,0
|
|
20240329,180500,16012736450,39350,39350,39350,39350,0
|
|
20240329,180400,16012736450,39350,39350,39350,39350,0
|
|
20240329,180300,16012736450,39350,39350,39350,39350,0
|
|
20240329,180200,16012736450,39350,39350,39350,39350,0
|
|
20240329,180100,16012736450,39350,39350,39350,39350,0
|
|
20240329,180000,16012736450,39350,39350,39350,39350,0
|
|
20240329,175900,16012736450,39350,39350,39350,39350,0
|
|
20240329,175800,16012736450,39350,39350,39350,39350,0
|
|
20240329,175700,16012736450,39350,39350,39350,39350,0
|
|
20240329,175600,16012736450,39350,39350,39350,39350,0
|
|
20240329,175500,16012736450,39350,39350,39350,39350,0
|
|
20240329,175400,16012736450,39350,39350,39350,39350,0
|
|
20240329,175300,16012736450,39350,39350,39350,39350,0
|
|
20240329,175200,16012736450,39350,39350,39350,39350,0
|
|
20240329,175100,16012736450,39350,39350,39350,39350,0
|
|
20240329,175000,16012736450,39350,39350,39350,39350,0
|
|
20240329,174900,16012736450,39350,39350,39350,39350,0
|
|
20240329,174800,16012736450,39350,39350,39350,39350,0
|
|
20240329,174700,16012736450,39350,39350,39350,39350,0
|
|
20240329,174600,16012736450,39350,39350,39350,39350,0
|
|
20240329,174500,16012736450,39350,39350,39350,39350,0
|
|
20240329,174400,16012736450,39350,39350,39350,39350,0
|
|
20240329,174300,16012736450,39350,39350,39350,39350,0
|
|
20240329,174200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,174100,16012736450,39350,39350,39350,39350,0
|
|
20240329,174000,16012736450,39350,39350,39350,39350,0
|
|
20240329,173900,16012736450,39350,39350,39350,39350,0
|
|
20240329,173800,16012736450,39350,39350,39350,39350,0
|
|
20240329,173700,16012736450,39350,39350,39350,39350,0
|
|
20240329,173600,16012736450,39350,39350,39350,39350,0
|
|
20240329,173500,16012736450,39350,39350,39350,39350,0
|
|
20240329,173400,16012736450,39350,39350,39350,39350,0
|
|
20240329,173300,16012736450,39350,39350,39350,39350,0
|
|
20240329,173200,16012736450,39350,39350,39350,39350,0
|
|
20240329,173100,16012736450,39350,39350,39350,39350,0
|
|
20240329,173000,16012736450,39350,39350,39350,39350,0
|
|
20240329,172900,16012736450,39350,39350,39350,39350,0
|
|
20240329,172800,16012736450,39350,39350,39350,39350,0
|
|
20240329,172700,16012736450,39350,39350,39350,39350,0
|
|
20240329,172600,16012736450,39350,39350,39350,39350,0
|
|
20240329,172500,16012736450,39350,39350,39350,39350,0
|
|
20240329,172400,16012736450,39350,39350,39350,39350,0
|
|
20240329,172300,16012736450,39350,39350,39350,39350,0
|
|
20240329,172200,16012736450,39350,39350,39350,39350,0
|
|
20240329,172100,16012736450,39350,39350,39350,39350,0
|
|
20240329,172000,16012736450,39350,39350,39350,39350,0
|
|
20240329,171900,16012736450,39350,39350,39350,39350,0
|
|
20240329,171800,16012736450,39350,39350,39350,39350,0
|
|
20240329,171700,16012736450,39350,39350,39350,39350,0
|
|
20240329,171600,16012736450,39350,39350,39350,39350,0
|
|
20240329,171500,16012736450,39350,39350,39350,39350,0
|
|
20240329,171400,16012736450,39350,39350,39350,39350,0
|
|
20240329,171300,16012736450,39350,39350,39350,39350,0
|
|
20240329,171200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,171100,16012736450,39350,39350,39350,39350,0
|
|
20240329,171000,16012736450,39350,39350,39350,39350,0
|
|
20240329,170900,16012736450,39350,39350,39350,39350,0
|
|
20240329,170800,16012736450,39350,39350,39350,39350,0
|
|
20240329,170700,16012736450,39350,39350,39350,39350,0
|
|
20240329,170600,16012736450,39350,39350,39350,39350,0
|
|
20240329,170500,16012736450,39350,39350,39350,39350,0
|
|
20240329,170400,16012736450,39350,39350,39350,39350,0
|
|
20240329,170300,16012736450,39350,39350,39350,39350,0
|
|
20240329,170200,16012736450,39350,39350,39350,39350,0
|
|
20240329,170100,16012736450,39350,39350,39350,39350,0
|
|
20240329,170000,16012736450,39350,39350,39350,39350,0
|
|
20240329,165900,16012736450,39350,39350,39350,39350,0
|
|
20240329,165800,16012736450,39350,39350,39350,39350,0
|
|
20240329,165700,16012736450,39350,39350,39350,39350,0
|
|
20240329,165600,16012736450,39350,39350,39350,39350,0
|
|
20240329,165500,16012736450,39350,39350,39350,39350,0
|
|
20240329,165400,16012736450,39350,39350,39350,39350,0
|
|
20240329,165300,16012736450,39350,39350,39350,39350,0
|
|
20240329,165200,16012736450,39350,39350,39350,39350,0
|
|
20240329,165100,16012736450,39350,39350,39350,39350,0
|
|
20240329,165000,16012736450,39350,39350,39350,39350,0
|
|
20240329,164900,16012736450,39350,39350,39350,39350,0
|
|
20240329,164800,16012736450,39350,39350,39350,39350,0
|
|
20240329,164700,16012736450,39350,39350,39350,39350,0
|
|
20240329,164600,16012736450,39350,39350,39350,39350,0
|
|
20240329,164500,16012736450,39350,39350,39350,39350,0
|
|
20240329,164400,16012736450,39350,39350,39350,39350,0
|
|
20240329,164300,16012736450,39350,39350,39350,39350,0
|
|
20240329,164200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,164100,16012736450,39350,39350,39350,39350,0
|
|
20240329,164000,16012736450,39350,39350,39350,39350,0
|
|
20240329,163900,16012736450,39350,39350,39350,39350,0
|
|
20240329,163800,16012736450,39350,39350,39350,39350,0
|
|
20240329,163700,16012736450,39350,39350,39350,39350,0
|
|
20240329,163600,16012736450,39350,39350,39350,39350,0
|
|
20240329,163500,16012736450,39350,39350,39350,39350,0
|
|
20240329,163400,16012736450,39350,39350,39350,39350,0
|
|
20240329,163300,16012736450,39350,39350,39350,39350,0
|
|
20240329,163200,16012736450,39350,39350,39350,39350,0
|
|
20240329,163100,16012736450,39350,39350,39350,39350,0
|
|
20240329,163000,16012736450,39350,39350,39350,39350,0
|
|
20240329,162900,16012736450,39350,39350,39350,39350,0
|
|
20240329,162800,16012736450,39350,39350,39350,39350,0
|
|
20240329,162700,16012736450,39350,39350,39350,39350,0
|
|
20240329,162600,16012736450,39350,39350,39350,39350,0
|
|
20240329,162500,16012736450,39350,39350,39350,39350,0
|
|
20240329,162400,16012736450,39350,39350,39350,39350,0
|
|
20240329,162300,16012736450,39350,39350,39350,39350,0
|
|
20240329,162200,16012736450,39350,39350,39350,39350,0
|
|
20240329,162100,16012736450,39350,39350,39350,39350,0
|
|
20240329,162000,16012736450,39350,39350,39350,39350,0
|
|
20240329,161900,16012736450,39350,39350,39350,39350,0
|
|
20240329,161800,16012736450,39350,39350,39350,39350,0
|
|
20240329,161700,16012736450,39350,39350,39350,39350,0
|
|
20240329,161600,16012736450,39350,39350,39350,39350,0
|
|
20240329,161500,16012736450,39350,39350,39350,39350,0
|
|
20240329,161400,16012736450,39350,39350,39350,39350,0
|
|
20240329,161300,16012736450,39350,39350,39350,39350,0
|
|
20240329,161200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,161100,16012736450,39350,39350,39350,39350,0
|
|
20240329,161000,16012736450,39350,39350,39350,39350,0
|
|
20240329,160900,16012736450,39350,39350,39350,39350,0
|
|
20240329,160800,16012736450,39350,39350,39350,39350,0
|
|
20240329,160700,16012736450,39350,39350,39350,39350,0
|
|
20240329,160600,16012736450,39350,39350,39350,39350,0
|
|
20240329,160500,16012736450,39350,39350,39350,39350,0
|
|
20240329,160400,16012736450,39350,39350,39350,39350,0
|
|
20240329,160300,16012736450,39350,39350,39350,39350,0
|
|
20240329,160200,16012736450,39350,39350,39350,39350,0
|
|
20240329,160100,16012736450,39350,39350,39350,39350,0
|
|
20240329,160000,16012736450,39350,39350,39350,39350,0
|
|
20240329,155900,16012736450,39350,39350,39350,39350,0
|
|
20240329,155800,16012736450,39350,39350,39350,39350,0
|
|
20240329,155700,16012736450,39350,39350,39350,39350,0
|
|
20240329,155600,16012736450,39350,39350,39350,39350,0
|
|
20240329,155500,16012736450,39350,39350,39350,39350,0
|
|
20240329,155400,16012736450,39350,39350,39350,39350,0
|
|
20240329,155300,16012736450,39350,39350,39350,39350,0
|
|
20240329,155200,16012736450,39350,39350,39350,39350,0
|
|
20240329,155100,16012736450,39350,39350,39350,39350,0
|
|
20240329,155000,16012736450,39350,39350,39350,39350,0
|
|
20240329,154900,16012736450,39350,39350,39350,39350,0
|
|
20240329,154800,16012736450,39350,39350,39350,39350,0
|
|
20240329,154700,16012736450,39350,39350,39350,39350,0
|
|
20240329,154600,16012736450,39350,39350,39350,39350,0
|
|
20240329,154500,16012736450,39350,39350,39350,39350,0
|
|
20240329,154400,16012736450,39350,39350,39350,39350,0
|
|
20240329,154300,16012736450,39350,39350,39350,39350,0
|
|
20240329,154200,16012736450,39350,39350,39350,39350,9755
|
|
20240329,154100,16012736450,39350,39350,39350,39350,0
|
|
20240329,154000,16012736450,39350,39350,39350,39350,0
|
|
20240329,153900,16012736450,39350,39350,39350,39350,0
|
|
20240329,153800,16012736450,39350,39350,39350,39350,0
|
|
20240329,153700,16012736450,39350,39350,39350,39350,0
|
|
20240329,153600,16012736450,39350,39350,39350,39350,0
|
|
20240329,153500,16012736450,39350,39350,39350,39350,0
|
|
20240329,153400,16012736450,39350,39350,39350,39350,0
|
|
20240329,153300,16012736450,39350,39350,39350,39350,0
|
|
20240329,153200,16012736450,39350,39350,39350,39350,0
|
|
20240329,153100,16012736450,39350,39350,39350,39350,0
|
|
20240329,153000,16012736450,39350,39350,39350,39350,9755
|
|
20240329,152900,15628877200,39350,39350,39350,39350,0
|
|
20240329,152800,15628877200,39350,39350,39350,39350,0
|
|
20240329,152700,15628877200,39350,39350,39350,39350,0
|
|
20240329,152600,15628877200,39350,39350,39350,39350,0
|
|
20240329,152500,15628877200,39350,39350,39350,39350,0
|
|
20240329,152400,15628877200,39350,39350,39350,39350,0
|
|
20240329,152300,15628877200,39350,39350,39350,39350,0
|
|
20240329,152200,15628877200,39350,39350,39350,39350,0
|
|
20240329,152100,15628877200,39350,39350,39350,39350,0
|
|
20240329,152000,15628877200,39350,39350,39350,39350,0
|
|
20240329,151900,15628877200,39350,39300,39350,39250,1312
|
|
20240329,151800,15577304400,39250,39250,39350,39250,2730
|
|
20240329,151700,15470038050,39250,39250,39300,39200,860
|
|
20240329,151600,15436280700,39250,39350,39350,39250,2498
|
|
20240329,151500,15338175150,39300,39300,39300,39250,2093
|
|
20240329,151400,15255930150,39300,39300,39300,39250,303
|
|
20240329,151300,15244035050,39300,39300,39300,39250,471
|
|
20240329,151200,15225535550,39250,39300,39300,39250,1315
|
|
20240329,151100,15173894750,39300,39300,39300,39250,954
|
|
20240329,151000,15136435850,39300,39350,39350,39250,2239
|
|
20240329,150900,15048416550,39350,39350,39400,39300,1031
|
|
20240329,150800,15007850450,39350,39400,39400,39350,588
|
|
20240329,150700,14984696400,39400,39400,39400,39300,530
|
|
20240329,150600,14963834300,39400,39400,39400,39250,1121
|
|
20240329,150500,14919719400,39400,39500,39550,39400,1654
|
|
20240329,150400,14854438300,39500,39650,39650,39500,1875
|
|
20240329,150300,14780188600,39650,39500,39700,39450,13151
|
|
20240329,150200,14259911800,39500,39300,39500,39250,17734
|
|
20240329,150100,13561552700,39300,39300,39300,39250,542
|
|
20240329,150000,13540261450,39300,39250,39300,39250,479
|
|
20240329,145900,13521446400,39250,39300,39300,39250,775
|
|
20240329,145800,13491006400,39250,39250,39300,39250,523
|
|
20240329,145700,13470465550,39250,39300,39300,39250,1084
|
|
20240329,145600,13427895350,39250,39250,39300,39200,1912
|
|
20240329,145500,13352847850,39250,39100,39250,39100,3589
|
|
20240329,145400,13212034450,39200,39200,39250,39100,2508
|
|
20240329,145300,13113774150,39200,39250,39250,39200,537
|
|
20240329,145200,13092703850,39200,39200,39250,39200,1020
|
|
20240329,145100,13052705900,39200,39200,39250,39200,1454
|
|
20240329,145000,12995708850,39200,39250,39300,39200,1233
|
|
20240329,144900,12947310750,39250,39250,39300,39150,1221
|
|
20240329,144800,12899417050,39250,39200,39250,39150,1165
|
|
20240329,144700,12853696750,39200,39150,39200,39150,1319
|
|
20240329,144600,12802024700,39150,39200,39200,39150,1109
|
|
20240329,144500,12758560900,39200,39200,39250,39150,4257
|
|
20240329,144400,12591530400,39200,39250,39250,39200,2383
|
|
20240329,144300,12498077000,39250,39150,39250,39150,2585
|
|
20240329,144200,12396740050,39150,39100,39200,39100,1413
|
|
20240329,144100,12341426500,39050,39000,39100,39000,429
|
|
20240329,144000,12324665700,39000,39000,39100,38950,4145
|
|
20240329,143900,12162823000,38950,39000,39000,38950,204
|
|
20240329,143800,12154874650,38950,39000,39000,38900,94
|
|
20240329,143700,12151213350,39000,39000,39000,38900,464
|
|
20240329,143600,12133121300,39000,38900,39000,38900,219
|
|
20240329,143500,12124584100,38900,39000,39000,38900,2893
|
|
20240329,143400,12011902200,39000,38950,39000,38950,98
|
|
20240329,143300,12008082150,38950,38950,39000,38950,2025
|
|
20240329,143200,11929200200,38950,39000,39000,38950,331
|
|
20240329,143100,11916300800,39000,39000,39000,38950,1015
|
|
20240329,143000,11876717550,38950,39000,39050,38950,682
|
|
20240329,142900,11850105500,39000,39050,39050,39000,367
|
|
20240329,142800,11835789650,39050,39000,39050,38950,1335
|
|
20240329,142700,11783720800,38950,38950,39000,38900,595
|
|
20240329,142600,11760531450,38900,39050,39050,38900,991
|
|
20240329,142500,11721895050,39050,39150,39150,39050,1453
|
|
20240329,142400,11665058150,39150,39200,39200,39100,834
|
|
20240329,142300,11632398400,39200,39150,39250,39150,1967
|
|
20240329,142200,11555287800,39150,39050,39200,39050,957
|
|
20240329,142100,11517813350,39100,39000,39100,39000,865
|
|
20240329,142000,11484050250,38950,39000,39000,38950,355
|
|
20240329,141900,11470205700,39000,38900,39000,38900,235
|
|
20240329,141800,11461055300,39000,38900,39000,38850,707
|
|
20240329,141700,11433532800,38900,38850,38900,38850,188
|
|
20240329,141600,11426224050,38850,38850,38850,38800,681
|
|
20240329,141500,11399788300,38850,38900,38900,38850,690
|
|
20240329,141400,11372960550,38900,38950,39000,38900,504
|
|
20240329,141300,11353345200,39000,38950,39000,38900,625
|
|
20240329,141200,11329012550,38950,39000,39000,38950,306
|
|
20240329,141100,11317088900,39000,38950,39000,38950,687
|
|
20240329,141000,11290311800,38950,39000,39000,38950,462
|
|
20240329,140900,11272311500,38950,38850,38950,38800,692
|
|
20240329,140800,11245409300,38850,38900,39000,38750,1532
|
|
20240329,140700,11185858800,38900,38950,39000,38900,247
|
|
20240329,140600,11176237900,38950,38950,39000,38900,408
|
|
20240329,140500,11160344650,38950,39000,39000,38950,740
|
|
20240329,140400,11131508300,39000,39100,39150,39000,1706
|
|
20240329,140300,11064875500,39100,39100,39100,39050,289
|
|
20240329,140200,11053575650,39100,39000,39100,39000,1379
|
|
20240329,140100,10999747350,39000,39000,39050,38950,1036
|
|
20240329,140000,10959353300,39000,39000,39050,38950,1210
|
|
20240329,135900,10912168550,39000,39100,39150,39000,1161
|
|
20240329,135800,10866822850,39150,39200,39200,39050,2709
|
|
20240329,135700,10760731700,39200,39350,39350,39200,2143
|
|
20240329,135600,10676598350,39350,39300,39450,39250,4218
|
|
20240329,135500,10510536350,39300,39250,39300,39200,2959
|
|
20240329,135400,10394368550,39250,39400,39450,39200,6391
|
|
20240329,135300,10142712100,39400,39150,39400,39150,6183
|
|
20240329,135200,9899940200,39200,38850,39200,38850,15644
|
|
20240329,135100,9289836400,38800,38800,38850,38800,698
|
|
20240329,135000,9262733750,38850,38850,38850,38800,2258
|
|
20240329,134900,9175019100,38850,38800,38850,38800,771
|
|
20240329,134800,9145073000,38800,38700,38850,38700,1882
|
|
20240329,134700,9072046750,38750,38750,38750,38650,845
|
|
20240329,134600,9039305150,38750,38750,38800,38750,786
|
|
20240329,134500,9008840750,38750,38500,38800,38500,10524
|
|
20240329,134400,8602334800,38500,38450,38500,38450,549
|
|
20240329,134300,8581201700,38500,38450,38500,38450,445
|
|
20240329,134200,8564071800,38450,38500,38550,38450,597
|
|
20240329,134100,8541080000,38500,38550,38550,38500,315
|
|
20240329,134000,8528952200,38500,38500,38550,38500,677
|
|
20240329,133900,8502879050,38500,38500,38550,38500,457
|
|
20240329,133800,8485284500,38550,38500,38550,38500,201
|
|
20240329,133700,8477537750,38500,38450,38550,38450,1094
|
|
20240329,133600,8435425750,38450,38450,38500,38450,41
|
|
20240329,133500,8433848550,38450,38450,38500,38450,248
|
|
20240329,133400,8424304750,38450,38500,38500,38450,154
|
|
20240329,133300,8418380250,38500,38450,38500,38450,843
|
|
20240329,133200,8385958750,38450,38450,38450,38400,275
|
|
20240329,133100,8375385050,38450,38400,38450,38400,351
|
|
20240329,133000,8361899350,38450,38400,38450,38400,183
|
|
20240329,132900,8354863650,38400,38450,38450,38400,8
|
|
20240329,132800,8354556250,38450,38450,38450,38400,1061
|
|
20240329,132700,8313791050,38450,38450,38500,38450,259
|
|
20240329,132600,8303824050,38450,38450,38450,38450,109
|
|
20240329,132500,8299633000,38500,38500,38500,38450,419
|
|
20240329,132400,8283503050,38500,38550,38550,38500,966
|
|
20240329,132300,8246309700,38550,38450,38550,38450,1607
|
|
20240329,132200,8184440800,38450,38500,38550,38450,534
|
|
20240329,132100,8163873700,38500,38450,38500,38450,574
|
|
20240329,132000,8141774750,38500,38500,38500,38450,308
|
|
20240329,131900,8129917350,38500,38450,38500,38450,1581
|
|
20240329,131800,8069100900,38450,38400,38450,38400,458
|
|
20240329,131700,8051492050,38400,38400,38450,38400,96
|
|
20240329,131600,8047805600,38400,38400,38450,38400,73
|
|
20240329,131500,8044999550,38400,38350,38400,38300,913
|
|
20240329,131400,8009970350,38350,38400,38400,38350,78
|
|
20240329,131300,8006976500,38350,38350,38350,38350,89
|
|
20240329,131200,8003563350,38350,38400,38400,38350,152
|
|
20240329,131100,7997727750,38400,38400,38450,38400,214
|
|
20240329,131000,7989509900,38400,38450,38450,38400,175
|
|
20240329,130900,7982788200,38400,38400,38450,38400,569
|
|
20240329,130800,7960933600,38400,38400,38400,38350,386
|
|
20240329,130700,7946125350,38400,38450,38450,38400,540
|
|
20240329,130600,7925388250,38450,38500,38500,38450,1088
|
|
20240329,130500,7883549000,38500,38450,38500,38450,756
|
|
20240329,130400,7854465500,38400,38450,38450,38400,31
|
|
20240329,130300,7853274600,38450,38450,38450,38450,342
|
|
20240329,130200,7840124700,38450,38400,38450,38400,749
|
|
20240329,130100,7811326400,38450,38450,38450,38400,306
|
|
20240329,130000,7799566700,38400,38400,38450,38400,192
|
|
20240329,125900,7792192800,38450,38400,38450,38400,762
|
|
20240329,125800,7762928500,38350,38350,38400,38350,113
|
|
20240329,125700,7758594150,38350,38350,38400,38350,253
|
|
20240329,125600,7748882950,38400,38400,38400,38350,916
|
|
20240329,125500,7713724600,38400,38400,38400,38350,251
|
|
20240329,125400,7704086300,38350,38350,38350,38350,15
|
|
20240329,125300,7703511050,38350,38350,38350,38300,687
|
|
20240329,125200,7677164650,38350,38350,38350,38300,88
|
|
20240329,125100,7673793100,38300,38350,38350,38300,308
|
|
20240329,125000,7661986650,38300,38300,38350,38300,155
|
|
20240329,124900,7656050000,38300,38300,38350,38300,146
|
|
20240329,124800,7650456200,38300,38350,38350,38300,125
|
|
20240329,124700,7645666500,38350,38300,38350,38300,140
|
|
20240329,124600,7640298200,38350,38300,38350,38300,383
|
|
20240329,124500,7625611700,38300,38300,38300,38300,130
|
|
20240329,124400,7620632700,38300,38300,38350,38300,170
|
|
20240329,124300,7614120950,38300,38350,38350,38250,265
|
|
20240329,124200,7603976400,38350,38400,38400,38300,714
|
|
20240329,124100,7576580650,38300,38200,38400,38200,215
|
|
20240329,124000,7568330600,38350,38200,38400,38200,28
|
|
20240329,123900,7567255650,38200,38350,38400,38200,719
|
|
20240329,123800,7539677800,38400,38200,38400,38200,1580
|
|
20240329,123700,7479177700,38200,38150,38200,38150,153
|
|
20240329,123600,7473335200,38200,38200,38200,38150,239
|
|
20240329,123500,7464215150,38200,38250,38250,38150,324
|
|
20240329,123400,7451832000,38250,38200,38250,38200,283
|
|
20240329,123300,7441021300,38200,38150,38200,38100,261
|
|
20240329,123200,7431061700,38150,38200,38200,38150,512
|
|
20240329,123100,7411528850,38200,38250,38250,38200,708
|
|
20240329,123000,7384482100,38250,38350,38350,38250,81
|
|
20240329,122900,7381376850,38350,38300,38350,38200,929
|
|
20240329,122800,7345830600,38350,38400,38400,38350,553
|
|
20240329,122700,7324618650,38400,38400,38400,38350,48
|
|
20240329,122600,7322776600,38350,38450,38450,38350,3648
|
|
20240329,122500,7182685100,38400,38400,38450,38400,236
|
|
20240329,122400,7173614800,38400,38500,38550,38400,1137
|
|
20240329,122300,7129892650,38550,38550,38600,38500,1608
|
|
20240329,122200,7067939100,38550,38550,38550,38500,519
|
|
20240329,122100,7047932850,38550,38500,38550,38450,649
|
|
20240329,122000,7022932350,38500,38500,38500,38450,1575
|
|
20240329,121900,6962306600,38500,38500,38500,38450,1468
|
|
20240329,121800,6905850350,38450,38400,38500,38400,2919
|
|
20240329,121700,6793559050,38450,38450,38450,38400,1744
|
|
20240329,121600,6726523800,38450,38350,38450,38350,2008
|
|
20240329,121500,6649354400,38350,38200,38350,38200,4588
|
|
20240329,121400,6473621950,38200,38150,38200,38150,1502
|
|
20240329,121300,6416245600,38150,38150,38200,38150,196
|
|
20240329,121200,6408758500,38200,38200,38200,38150,449
|
|
20240329,121100,6391607550,38200,38150,38200,38150,639
|
|
20240329,121000,6367224500,38150,38150,38150,38100,241
|
|
20240329,120900,6358032900,38100,38100,38150,38100,72
|
|
20240329,120800,6355289650,38150,38100,38150,38100,226
|
|
20240329,120700,6346678100,38100,38100,38150,38100,105
|
|
20240329,120600,6342677350,38150,38100,38150,38100,416
|
|
20240329,120500,6326807850,38100,38100,38150,38100,789
|
|
20240329,120400,6296728350,38150,38150,38150,38150,22
|
|
20240329,120300,6295889050,38150,38150,38150,38100,182
|
|
20240329,120200,6288948650,38150,38150,38150,38100,151
|
|
20240329,120100,6283188500,38150,38150,38150,38100,145
|
|
20240329,120000,6277656800,38150,38100,38200,38100,500
|
|
20240329,115900,6258599250,38100,38050,38100,38050,39
|
|
20240329,115800,6257114250,38050,38150,38150,38050,448
|
|
20240329,115700,6240045450,38150,38150,38200,38100,1032
|
|
20240329,115600,6200653900,38150,38250,38250,38150,1871
|
|
20240329,115500,6129162850,38200,38200,38250,38200,394
|
|
20240329,115400,6114094000,38200,38250,38250,38200,364
|
|
20240329,115300,6100178250,38250,38250,38250,38200,1844
|
|
20240329,115200,6029647600,38250,38150,38250,38150,1012
|
|
20240329,115100,5990990600,38200,38150,38200,38150,122
|
|
20240329,115000,5986334700,38150,38150,38200,38150,420
|
|
20240329,114900,5970306700,38150,38150,38200,38150,560
|
|
20240329,114800,5948942650,38150,38150,38150,38100,129
|
|
20240329,114700,5944021750,38150,38200,38200,38100,856
|
|
20240329,114600,5911363500,38200,38150,38250,38150,1792
|
|
20240329,114500,5842912750,38200,38050,38200,38050,4077
|
|
20240329,114400,5687538450,38100,38050,38100,38000,632
|
|
20240329,114300,5663492150,38000,38050,38050,38000,24
|
|
20240329,114200,5662580000,38050,38050,38100,38000,715
|
|
20240329,114100,5635371250,38100,38000,38100,38000,1096
|
|
20240329,114000,5593668150,38000,37950,38000,37950,2091
|
|
20240329,113900,5514234900,37950,37900,37950,37900,67
|
|
20240329,113800,5511695100,37900,37900,37900,37900,1126
|
|
20240329,113700,5469019700,37850,37850,37900,37800,326
|
|
20240329,113600,5456678050,37800,37800,37850,37800,231
|
|
20240329,113500,5447939800,37850,37850,37850,37850,56
|
|
20240329,113400,5445820200,37800,37800,37800,37800,72
|
|
20240329,113300,5443098600,37800,37850,37850,37800,14
|
|
20240329,113200,5442569300,37850,37900,37900,37850,67
|
|
20240329,113100,5440032350,37850,37850,37850,37800,440
|
|
20240329,113000,5423378400,37850,37850,37850,37800,23
|
|
20240329,112900,5422507950,37850,37850,37850,37850,171
|
|
20240329,112800,5416035600,37850,37850,37850,37850,156
|
|
20240329,112700,5410131000,37850,37800,37850,37800,38
|
|
20240329,112600,5408693200,37800,37800,37850,37800,19
|
|
20240329,112500,5407974150,37800,37850,37850,37800,303
|
|
20240329,112400,5396520650,37800,37700,37800,37650,355
|
|
20240329,112300,5383153150,37650,37650,37700,37650,122
|
|
20240329,112200,5378558850,37650,37700,37700,37650,374
|
|
20240329,112100,5364462500,37700,37850,37850,37700,44
|
|
20240329,112000,5362800700,37600,37650,37850,37600,1109
|
|
20240329,111900,5321088650,37600,37700,37750,37600,3207
|
|
20240329,111800,5200306350,37700,37800,37850,37700,1915
|
|
20240329,111700,5127953950,37850,37850,37850,37800,880
|
|
20240329,111600,5094675450,37850,37850,37850,37850,35
|
|
20240329,111500,5093350700,37850,37900,37900,37800,779
|
|
20240329,111400,5063867350,37900,37900,37950,37850,273
|
|
20240329,111300,5053527350,37900,37900,37900,37900,347
|
|
20240329,111200,5040376050,37900,38050,38050,37850,1372
|
|
20240329,111100,4988329050,37950,38000,38000,37950,575
|
|
20240329,111000,4966479650,38000,38000,38000,38000,920
|
|
20240329,110900,4931519650,38000,37950,38000,37950,127
|
|
20240329,110800,4926694900,37950,37900,37950,37900,125
|
|
20240329,110700,4921952300,37900,37900,37950,37900,93
|
|
20240329,110600,4918423050,37950,37950,38000,37900,1011
|
|
20240329,110500,4880055650,38000,38100,38100,38000,2443
|
|
20240329,110400,4787135400,38100,38000,38100,38000,1091
|
|
20240329,110300,4745617650,38050,38000,38050,38000,260
|
|
20240329,110200,4735725500,38000,37950,38000,37950,1425
|
|
20240329,110100,4681586600,38000,37900,38000,37900,2235
|
|
20240329,110000,4596772800,37900,37700,37900,37700,1466
|
|
20240329,105900,4541259300,37750,37700,37750,37700,135
|
|
20240329,105800,4536165300,37750,37700,37750,37700,230
|
|
20240329,105700,4527494050,37700,37650,37700,37650,251
|
|
20240329,105600,4518038350,37700,37650,37700,37650,274
|
|
20240329,105500,4507722000,37650,37700,37750,37650,189
|
|
20240329,105400,4500600900,37650,37700,37750,37650,2140
|
|
20240329,105300,4419920300,37750,37750,37750,37700,81
|
|
20240329,105200,4416864650,37700,37750,37750,37700,235
|
|
20240329,105100,4408002000,37750,37800,37800,37750,958
|
|
20240329,105000,4371834300,37800,37850,37850,37800,205
|
|
20240329,104900,4364084950,37850,37800,37850,37800,111
|
|
20240329,104800,4359885550,37850,37800,37850,37800,15
|
|
20240329,104700,4359318350,37850,37750,37850,37750,398
|
|
20240329,104600,4344292750,37850,37800,37850,37800,309
|
|
20240329,104500,4332608050,37800,37750,37800,37750,782
|
|
20240329,104400,4303052450,37750,37750,37750,37750,26
|
|
20240329,104300,4302070950,37750,37750,37750,37750,62
|
|
20240329,104200,4299730450,37750,37750,37750,37750,65
|
|
20240329,104100,4297276700,37750,37800,37800,37750,39
|
|
20240329,104000,4295802550,37800,37800,37800,37700,248
|
|
20240329,103900,4286448150,37800,37700,37800,37650,177
|
|
20240329,103800,4279775100,37700,37800,37800,37700,2650
|
|
20240329,103700,4179775900,37850,37800,37850,37750,135
|
|
20240329,103600,4174672900,37800,37800,37800,37800,40
|
|
20240329,103500,4173160900,37800,37800,37850,37750,840
|
|
20240329,103400,4141412350,37800,37800,37850,37800,227
|
|
20240329,103300,4132831450,37800,37800,37800,37800,96
|
|
20240329,103200,4129202650,37750,37800,37800,37750,135
|
|
20240329,103100,4124099700,37750,37800,37800,37750,335
|
|
20240329,103000,4111439350,37800,37800,37800,37800,133
|
|
20240329,102900,4106411950,37800,37750,37800,37750,42
|
|
20240329,102800,4104824400,37750,37800,37800,37750,122
|
|
20240329,102700,4100213400,37800,37800,37800,37800,51
|
|
20240329,102600,4098285600,37800,37800,37800,37800,75
|
|
20240329,102500,4095450600,37800,37750,37800,37750,149
|
|
20240329,102400,4089823900,37800,37800,37850,37750,957
|
|
20240329,102300,4053649650,37800,37800,37850,37800,540
|
|
20240329,102200,4033236100,37800,37850,37850,37800,1482
|
|
20240329,102100,3977158450,37850,37850,37850,37850,367
|
|
20240329,102000,3963267500,37850,37900,37900,37850,48
|
|
20240329,101900,3961448600,37850,37950,37950,37850,543
|
|
20240329,101800,3940843450,37900,37950,37950,37900,251
|
|
20240329,101700,3931328700,37900,37900,37900,37900,145
|
|
20240329,101600,3925833200,37900,37900,37950,37900,793
|
|
20240329,101500,3895776950,37900,37950,37950,37900,257
|
|
20240329,101400,3886032900,37950,37950,37950,37950,323
|
|
20240329,101300,3873775050,37950,37950,37950,37900,398
|
|
20240329,101200,3858674300,37900,37950,38000,37900,455
|
|
20240329,101100,3841403150,37950,37850,37950,37850,1040
|
|
20240329,101000,3801957300,37850,37800,37900,37800,1535
|
|
20240329,100900,3743854100,37850,37850,37850,37800,93
|
|
20240329,100800,3740338000,37850,37850,37850,37800,224
|
|
20240329,100700,3731859650,37850,37850,37900,37850,375
|
|
20240329,100600,3717663550,37850,37900,37900,37850,350
|
|
20240329,100500,3704398600,37900,37900,37900,37850,54
|
|
20240329,100400,3702352150,37900,37900,37900,37850,368
|
|
20240329,100300,3688414200,37900,37900,37950,37900,1163
|
|
20240329,100200,3644329750,37950,37950,38000,37900,710
|
|
20240329,100100,3617385650,37950,38000,38000,37950,440
|
|
20240329,100000,3600685950,37950,37950,38000,37900,910
|
|
20240329,095900,3566146950,38000,37950,38000,37950,339
|
|
20240329,095800,3553268250,38000,38000,38050,37950,772
|
|
20240329,095700,3523934500,38000,38000,38000,37950,388
|
|
20240329,095600,3509202600,38000,38050,38050,37950,1725
|
|
20240329,095500,3443649850,38050,38050,38050,38000,262
|
|
20240329,095400,3433683000,38050,37950,38100,37950,3575
|
|
20240329,095300,3297787750,37950,37950,38000,37900,1730
|
|
20240329,095200,3232100150,37950,37800,37950,37800,4008
|
|
20240329,095100,3080304750,37800,37750,37850,37700,3893
|
|
20240329,095000,2933211650,37750,37650,37750,37650,257
|
|
20240329,094900,2923524200,37650,37650,37750,37650,284
|
|
20240329,094800,2912817700,37700,37700,37700,37700,414
|
|
20240329,094700,2897209900,37700,37650,37750,37650,908
|
|
20240329,094600,2862970700,37750,37600,37750,37600,2467
|
|
20240329,094500,2770071150,37600,37650,37650,37600,180
|
|
20240329,094400,2763298000,37650,37650,37650,37600,68
|
|
20240329,094300,2760738850,37600,37600,37650,37600,678
|
|
20240329,094200,2735241650,37600,37600,37650,37600,225
|
|
20240329,094100,2726781150,37600,37600,37600,37500,434
|
|
20240329,094000,2710465050,37550,37700,37700,37500,1055
|
|
20240329,093900,2670805350,37700,37550,37700,37550,440
|
|
20240329,093800,2654239200,37650,37700,37700,37600,2721
|
|
20240329,093700,2551867950,37700,37650,37700,37650,240
|
|
20240329,093600,2542829700,37700,37700,37700,37650,226
|
|
20240329,093500,2534313750,37700,37650,37700,37650,467
|
|
20240329,093400,2516715900,37650,37700,37700,37650,1129
|
|
20240329,093300,2474206050,37650,37550,37700,37550,461
|
|
20240329,093200,2456875500,37550,37550,37550,37550,462
|
|
20240329,093100,2439527400,37550,37500,37550,37500,389
|
|
20240329,093000,2424922300,37500,37550,37600,37500,1359
|
|
20240329,092900,2373907350,37600,37600,37600,37550,495
|
|
20240329,092800,2355298000,37600,37550,37600,37550,294
|
|
20240329,092700,2344246800,37550,37500,37550,37500,598
|
|
20240329,092600,2321814000,37450,37500,37500,37450,326
|
|
20240329,092500,2309595000,37450,37500,37500,37450,852
|
|
20240329,092400,2277675900,37500,37450,37500,37450,1073
|
|
20240329,092300,2237479750,37500,37550,37550,37450,739
|
|
20240329,092200,2209771100,37500,37650,37750,37500,2322
|
|
20240329,092100,2122468700,37750,37750,37750,37650,524
|
|
20240329,092000,2102733350,37750,37750,37750,37650,1051
|
|
20240329,091900,2063103050,37750,37700,37750,37700,999
|
|
20240329,091800,2025396050,37750,37750,37800,37700,1645
|
|
20240329,091700,1963306150,37700,37800,37800,37700,1100
|
|
20240329,091600,1921749850,37750,37750,37850,37750,4273
|
|
20240329,091500,1760297300,37750,37500,37750,37500,1381
|
|
20240329,091400,1708320600,37500,37450,37500,37400,494
|
|
20240329,091300,1689808300,37400,37350,37400,37300,1032
|
|
20240329,091200,1651271400,37350,37400,37400,37300,1216
|
|
20240329,091100,1605891850,37400,37250,37450,37250,1017
|
|
20240329,091000,1567871350,37200,37200,37250,37200,1004
|
|
20240329,090900,1530520900,37200,37250,37250,37200,1183
|
|
20240329,090800,1486457400,37250,37200,37250,37150,1320
|
|
20240329,090700,1437369600,37200,37300,37350,37100,10633
|
|
20240329,090600,1041803850,37350,37500,37500,37300,964
|
|
20240329,090500,1005784750,37400,37550,37550,37400,2469
|
|
20240329,090400,913217500,37600,37550,37650,37550,1141
|
|
20240329,090300,870365500,37550,37650,37750,37500,2734
|
|
20240329,090200,767424700,37700,37500,37700,37400,4911
|
|
20240329,090100,582925250,37500,37250,37500,37200,4359
|
|
20240329,090000,420307000,37250,37050,37500,37050,11295
|