676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,201200,7392565500,34000,34000,34000,34000,0
|
|
20240319,201100,7392565500,34000,34000,34000,34000,0
|
|
20240319,201000,7392565500,34000,34000,34000,34000,0
|
|
20240319,200900,7392565500,34000,34000,34000,34000,0
|
|
20240319,200800,7392565500,34000,34000,34000,34000,0
|
|
20240319,200700,7392565500,34000,34000,34000,34000,0
|
|
20240319,200600,7392565500,34000,34000,34000,34000,0
|
|
20240319,200500,7392565500,34000,34000,34000,34000,0
|
|
20240319,200400,7392565500,34000,34000,34000,34000,0
|
|
20240319,200300,7392565500,34000,34000,34000,34000,0
|
|
20240319,200200,7392565500,34000,34000,34000,34000,0
|
|
20240319,200100,7392565500,34000,34000,34000,34000,0
|
|
20240319,200000,7392565500,34000,34000,34000,34000,0
|
|
20240319,195900,7392565500,34000,34000,34000,34000,0
|
|
20240319,195800,7392565500,34000,34000,34000,34000,0
|
|
20240319,195700,7392565500,34000,34000,34000,34000,0
|
|
20240319,195600,7392565500,34000,34000,34000,34000,0
|
|
20240319,195500,7392565500,34000,34000,34000,34000,0
|
|
20240319,195400,7392565500,34000,34000,34000,34000,0
|
|
20240319,195300,7392565500,34000,34000,34000,34000,0
|
|
20240319,195200,7392565500,34000,34000,34000,34000,0
|
|
20240319,195100,7392565500,34000,34000,34000,34000,0
|
|
20240319,195000,7392565500,34000,34000,34000,34000,0
|
|
20240319,194900,7392565500,34000,34000,34000,34000,0
|
|
20240319,194800,7392565500,34000,34000,34000,34000,0
|
|
20240319,194700,7392565500,34000,34000,34000,34000,0
|
|
20240319,194600,7392565500,34000,34000,34000,34000,0
|
|
20240319,194500,7392565500,34000,34000,34000,34000,0
|
|
20240319,194400,7392565500,34000,34000,34000,34000,0
|
|
20240319,194300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,194200,7392565500,34000,34000,34000,34000,0
|
|
20240319,194100,7392565500,34000,34000,34000,34000,0
|
|
20240319,194000,7392565500,34000,34000,34000,34000,0
|
|
20240319,193900,7392565500,34000,34000,34000,34000,0
|
|
20240319,193800,7392565500,34000,34000,34000,34000,0
|
|
20240319,193700,7392565500,34000,34000,34000,34000,0
|
|
20240319,193600,7392565500,34000,34000,34000,34000,0
|
|
20240319,193500,7392565500,34000,34000,34000,34000,0
|
|
20240319,193400,7392565500,34000,34000,34000,34000,0
|
|
20240319,193300,7392565500,34000,34000,34000,34000,0
|
|
20240319,193200,7392565500,34000,34000,34000,34000,0
|
|
20240319,193100,7392565500,34000,34000,34000,34000,0
|
|
20240319,193000,7392565500,34000,34000,34000,34000,0
|
|
20240319,192900,7392565500,34000,34000,34000,34000,0
|
|
20240319,192800,7392565500,34000,34000,34000,34000,0
|
|
20240319,192700,7392565500,34000,34000,34000,34000,0
|
|
20240319,192600,7392565500,34000,34000,34000,34000,0
|
|
20240319,192500,7392565500,34000,34000,34000,34000,0
|
|
20240319,192400,7392565500,34000,34000,34000,34000,0
|
|
20240319,192300,7392565500,34000,34000,34000,34000,0
|
|
20240319,192200,7392565500,34000,34000,34000,34000,0
|
|
20240319,192100,7392565500,34000,34000,34000,34000,0
|
|
20240319,192000,7392565500,34000,34000,34000,34000,0
|
|
20240319,191900,7392565500,34000,34000,34000,34000,0
|
|
20240319,191800,7392565500,34000,34000,34000,34000,0
|
|
20240319,191700,7392565500,34000,34000,34000,34000,0
|
|
20240319,191600,7392565500,34000,34000,34000,34000,0
|
|
20240319,191500,7392565500,34000,34000,34000,34000,0
|
|
20240319,191400,7392565500,34000,34000,34000,34000,0
|
|
20240319,191300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,191200,7392565500,34000,34000,34000,34000,0
|
|
20240319,191100,7392565500,34000,34000,34000,34000,0
|
|
20240319,191000,7392565500,34000,34000,34000,34000,0
|
|
20240319,190900,7392565500,34000,34000,34000,34000,0
|
|
20240319,190800,7392565500,34000,34000,34000,34000,0
|
|
20240319,190700,7392565500,34000,34000,34000,34000,0
|
|
20240319,190600,7392565500,34000,34000,34000,34000,0
|
|
20240319,190500,7392565500,34000,34000,34000,34000,0
|
|
20240319,190400,7392565500,34000,34000,34000,34000,0
|
|
20240319,190300,7392565500,34000,34000,34000,34000,0
|
|
20240319,190200,7392565500,34000,34000,34000,34000,0
|
|
20240319,190100,7392565500,34000,34000,34000,34000,0
|
|
20240319,190000,7392565500,34000,34000,34000,34000,0
|
|
20240319,185900,7392565500,34000,34000,34000,34000,0
|
|
20240319,185800,7392565500,34000,34000,34000,34000,0
|
|
20240319,185700,7392565500,34000,34000,34000,34000,0
|
|
20240319,185600,7392565500,34000,34000,34000,34000,0
|
|
20240319,185500,7392565500,34000,34000,34000,34000,0
|
|
20240319,185400,7392565500,34000,34000,34000,34000,0
|
|
20240319,185300,7392565500,34000,34000,34000,34000,0
|
|
20240319,185200,7392565500,34000,34000,34000,34000,0
|
|
20240319,185100,7392565500,34000,34000,34000,34000,0
|
|
20240319,185000,7392565500,34000,34000,34000,34000,0
|
|
20240319,184900,7392565500,34000,34000,34000,34000,0
|
|
20240319,184800,7392565500,34000,34000,34000,34000,0
|
|
20240319,184700,7392565500,34000,34000,34000,34000,0
|
|
20240319,184600,7392565500,34000,34000,34000,34000,0
|
|
20240319,184500,7392565500,34000,34000,34000,34000,0
|
|
20240319,184400,7392565500,34000,34000,34000,34000,0
|
|
20240319,184300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,184200,7392565500,34000,34000,34000,34000,0
|
|
20240319,184100,7392565500,34000,34000,34000,34000,0
|
|
20240319,184000,7392565500,34000,34000,34000,34000,0
|
|
20240319,183900,7392565500,34000,34000,34000,34000,0
|
|
20240319,183800,7392565500,34000,34000,34000,34000,0
|
|
20240319,183700,7392565500,34000,34000,34000,34000,0
|
|
20240319,183600,7392565500,34000,34000,34000,34000,0
|
|
20240319,183500,7392565500,34000,34000,34000,34000,0
|
|
20240319,183400,7392565500,34000,34000,34000,34000,0
|
|
20240319,183300,7392565500,34000,34000,34000,34000,0
|
|
20240319,183200,7392565500,34000,34000,34000,34000,0
|
|
20240319,183100,7392565500,34000,34000,34000,34000,0
|
|
20240319,183000,7392565500,34000,34000,34000,34000,0
|
|
20240319,182900,7392565500,34000,34000,34000,34000,0
|
|
20240319,182800,7392565500,34000,34000,34000,34000,0
|
|
20240319,182700,7392565500,34000,34000,34000,34000,0
|
|
20240319,182600,7392565500,34000,34000,34000,34000,0
|
|
20240319,182500,7392565500,34000,34000,34000,34000,0
|
|
20240319,182400,7392565500,34000,34000,34000,34000,0
|
|
20240319,182300,7392565500,34000,34000,34000,34000,0
|
|
20240319,182200,7392565500,34000,34000,34000,34000,0
|
|
20240319,182100,7392565500,34000,34000,34000,34000,0
|
|
20240319,182000,7392565500,34000,34000,34000,34000,0
|
|
20240319,181900,7392565500,34000,34000,34000,34000,0
|
|
20240319,181800,7392565500,34000,34000,34000,34000,0
|
|
20240319,181700,7392565500,34000,34000,34000,34000,0
|
|
20240319,181600,7392565500,34000,34000,34000,34000,0
|
|
20240319,181500,7392565500,34000,34000,34000,34000,0
|
|
20240319,181400,7392565500,34000,34000,34000,34000,0
|
|
20240319,181300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,181200,7392565500,34000,34000,34000,34000,0
|
|
20240319,181100,7392565500,34000,34000,34000,34000,0
|
|
20240319,181000,7392565500,34000,34000,34000,34000,0
|
|
20240319,180900,7392565500,34000,34000,34000,34000,0
|
|
20240319,180800,7392565500,34000,34000,34000,34000,0
|
|
20240319,180700,7392565500,34000,34000,34000,34000,0
|
|
20240319,180600,7392565500,34000,34000,34000,34000,0
|
|
20240319,180500,7392565500,34000,34000,34000,34000,0
|
|
20240319,180400,7392565500,34000,34000,34000,34000,0
|
|
20240319,180300,7392565500,34000,34000,34000,34000,0
|
|
20240319,180200,7392565500,34000,34000,34000,34000,0
|
|
20240319,180100,7392565500,34000,34000,34000,34000,0
|
|
20240319,180000,7392565500,34000,34000,34000,34000,0
|
|
20240319,175900,7392565500,34000,34000,34000,34000,0
|
|
20240319,175800,7392565500,34000,34000,34000,34000,0
|
|
20240319,175700,7392565500,34000,34000,34000,34000,0
|
|
20240319,175600,7392565500,34000,34000,34000,34000,0
|
|
20240319,175500,7392565500,34000,34000,34000,34000,0
|
|
20240319,175400,7392565500,34000,34000,34000,34000,0
|
|
20240319,175300,7392565500,34000,34000,34000,34000,0
|
|
20240319,175200,7392565500,34000,34000,34000,34000,0
|
|
20240319,175100,7392565500,34000,34000,34000,34000,0
|
|
20240319,175000,7392565500,34000,34000,34000,34000,0
|
|
20240319,174900,7392565500,34000,34000,34000,34000,0
|
|
20240319,174800,7392565500,34000,34000,34000,34000,0
|
|
20240319,174700,7392565500,34000,34000,34000,34000,0
|
|
20240319,174600,7392565500,34000,34000,34000,34000,0
|
|
20240319,174500,7392565500,34000,34000,34000,34000,0
|
|
20240319,174400,7392565500,34000,34000,34000,34000,0
|
|
20240319,174300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,174200,7392565500,34000,34000,34000,34000,0
|
|
20240319,174100,7392565500,34000,34000,34000,34000,0
|
|
20240319,174000,7392565500,34000,34000,34000,34000,0
|
|
20240319,173900,7392565500,34000,34000,34000,34000,0
|
|
20240319,173800,7392565500,34000,34000,34000,34000,0
|
|
20240319,173700,7392565500,34000,34000,34000,34000,0
|
|
20240319,173600,7392565500,34000,34000,34000,34000,0
|
|
20240319,173500,7392565500,34000,34000,34000,34000,0
|
|
20240319,173400,7392565500,34000,34000,34000,34000,0
|
|
20240319,173300,7392565500,34000,34000,34000,34000,0
|
|
20240319,173200,7392565500,34000,34000,34000,34000,0
|
|
20240319,173100,7392565500,34000,34000,34000,34000,0
|
|
20240319,173000,7392565500,34000,34000,34000,34000,0
|
|
20240319,172900,7392565500,34000,34000,34000,34000,0
|
|
20240319,172800,7392565500,34000,34000,34000,34000,0
|
|
20240319,172700,7392565500,34000,34000,34000,34000,0
|
|
20240319,172600,7392565500,34000,34000,34000,34000,0
|
|
20240319,172500,7392565500,34000,34000,34000,34000,0
|
|
20240319,172400,7392565500,34000,34000,34000,34000,0
|
|
20240319,172300,7392565500,34000,34000,34000,34000,0
|
|
20240319,172200,7392565500,34000,34000,34000,34000,0
|
|
20240319,172100,7392565500,34000,34000,34000,34000,0
|
|
20240319,172000,7392565500,34000,34000,34000,34000,0
|
|
20240319,171900,7392565500,34000,34000,34000,34000,0
|
|
20240319,171800,7392565500,34000,34000,34000,34000,0
|
|
20240319,171700,7392565500,34000,34000,34000,34000,0
|
|
20240319,171600,7392565500,34000,34000,34000,34000,0
|
|
20240319,171500,7392565500,34000,34000,34000,34000,0
|
|
20240319,171400,7392565500,34000,34000,34000,34000,0
|
|
20240319,171300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,171200,7392565500,34000,34000,34000,34000,0
|
|
20240319,171100,7392565500,34000,34000,34000,34000,0
|
|
20240319,171000,7392565500,34000,34000,34000,34000,0
|
|
20240319,170900,7392565500,34000,34000,34000,34000,0
|
|
20240319,170800,7392565500,34000,34000,34000,34000,0
|
|
20240319,170700,7392565500,34000,34000,34000,34000,0
|
|
20240319,170600,7392565500,34000,34000,34000,34000,0
|
|
20240319,170500,7392565500,34000,34000,34000,34000,0
|
|
20240319,170400,7392565500,34000,34000,34000,34000,0
|
|
20240319,170300,7392565500,34000,34000,34000,34000,0
|
|
20240319,170200,7392565500,34000,34000,34000,34000,0
|
|
20240319,170100,7392565500,34000,34000,34000,34000,0
|
|
20240319,170000,7392565500,34000,34000,34000,34000,0
|
|
20240319,165900,7392565500,34000,34000,34000,34000,0
|
|
20240319,165800,7392565500,34000,34000,34000,34000,0
|
|
20240319,165700,7392565500,34000,34000,34000,34000,0
|
|
20240319,165600,7392565500,34000,34000,34000,34000,0
|
|
20240319,165500,7392565500,34000,34000,34000,34000,0
|
|
20240319,165400,7392565500,34000,34000,34000,34000,0
|
|
20240319,165300,7392565500,34000,34000,34000,34000,0
|
|
20240319,165200,7392565500,34000,34000,34000,34000,0
|
|
20240319,165100,7392565500,34000,34000,34000,34000,0
|
|
20240319,165000,7392565500,34000,34000,34000,34000,0
|
|
20240319,164900,7392565500,34000,34000,34000,34000,0
|
|
20240319,164800,7392565500,34000,34000,34000,34000,0
|
|
20240319,164700,7392565500,34000,34000,34000,34000,0
|
|
20240319,164600,7392565500,34000,34000,34000,34000,0
|
|
20240319,164500,7392565500,34000,34000,34000,34000,0
|
|
20240319,164400,7392565500,34000,34000,34000,34000,0
|
|
20240319,164300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,164200,7392565500,34000,34000,34000,34000,0
|
|
20240319,164100,7392565500,34000,34000,34000,34000,0
|
|
20240319,164000,7392565500,34000,34000,34000,34000,0
|
|
20240319,163900,7392565500,34000,34000,34000,34000,0
|
|
20240319,163800,7392565500,34000,34000,34000,34000,0
|
|
20240319,163700,7392565500,34000,34000,34000,34000,0
|
|
20240319,163600,7392565500,34000,34000,34000,34000,0
|
|
20240319,163500,7392565500,34000,34000,34000,34000,0
|
|
20240319,163400,7392565500,34000,34000,34000,34000,0
|
|
20240319,163300,7392565500,34000,34000,34000,34000,0
|
|
20240319,163200,7392565500,34000,34000,34000,34000,0
|
|
20240319,163100,7392565500,34000,34000,34000,34000,0
|
|
20240319,163000,7392565500,34000,34000,34000,34000,0
|
|
20240319,162900,7392565500,34000,34000,34000,34000,0
|
|
20240319,162800,7392565500,34000,34000,34000,34000,0
|
|
20240319,162700,7392565500,34000,34000,34000,34000,0
|
|
20240319,162600,7392565500,34000,34000,34000,34000,0
|
|
20240319,162500,7392565500,34000,34000,34000,34000,0
|
|
20240319,162400,7392565500,34000,34000,34000,34000,0
|
|
20240319,162300,7392565500,34000,34000,34000,34000,0
|
|
20240319,162200,7392565500,34000,34000,34000,34000,0
|
|
20240319,162100,7392565500,34000,34000,34000,34000,0
|
|
20240319,162000,7392565500,34000,34000,34000,34000,0
|
|
20240319,161900,7392565500,34000,34000,34000,34000,0
|
|
20240319,161800,7392565500,34000,34000,34000,34000,0
|
|
20240319,161700,7392565500,34000,34000,34000,34000,0
|
|
20240319,161600,7392565500,34000,34000,34000,34000,0
|
|
20240319,161500,7392565500,34000,34000,34000,34000,0
|
|
20240319,161400,7392565500,34000,34000,34000,34000,0
|
|
20240319,161300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,161200,7392565500,34000,34000,34000,34000,0
|
|
20240319,161100,7392565500,34000,34000,34000,34000,0
|
|
20240319,161000,7392565500,34000,34000,34000,34000,0
|
|
20240319,160900,7392565500,34000,34000,34000,34000,0
|
|
20240319,160800,7392565500,34000,34000,34000,34000,0
|
|
20240319,160700,7392565500,34000,34000,34000,34000,0
|
|
20240319,160600,7392565500,34000,34000,34000,34000,0
|
|
20240319,160500,7392565500,34000,34000,34000,34000,0
|
|
20240319,160400,7392565500,34000,34000,34000,34000,0
|
|
20240319,160300,7392565500,34000,34000,34000,34000,0
|
|
20240319,160200,7392565500,34000,34000,34000,34000,0
|
|
20240319,160100,7392565500,34000,34000,34000,34000,0
|
|
20240319,160000,7392565500,34000,34000,34000,34000,0
|
|
20240319,155900,7392565500,34000,34000,34000,34000,0
|
|
20240319,155800,7392565500,34000,34000,34000,34000,0
|
|
20240319,155700,7392565500,34000,34000,34000,34000,0
|
|
20240319,155600,7392565500,34000,34000,34000,34000,0
|
|
20240319,155500,7392565500,34000,34000,34000,34000,0
|
|
20240319,155400,7392565500,34000,34000,34000,34000,0
|
|
20240319,155300,7392565500,34000,34000,34000,34000,0
|
|
20240319,155200,7392565500,34000,34000,34000,34000,0
|
|
20240319,155100,7392565500,34000,34000,34000,34000,0
|
|
20240319,155000,7392565500,34000,34000,34000,34000,0
|
|
20240319,154900,7392565500,34000,34000,34000,34000,0
|
|
20240319,154800,7392565500,34000,34000,34000,34000,0
|
|
20240319,154700,7392565500,34000,34000,34000,34000,0
|
|
20240319,154600,7392565500,34000,34000,34000,34000,0
|
|
20240319,154500,7392565500,34000,34000,34000,34000,0
|
|
20240319,154400,7392565500,34000,34000,34000,34000,0
|
|
20240319,154300,7392565500,34000,34000,34000,34000,6947
|
|
20240319,154200,7392565500,34000,34000,34000,34000,0
|
|
20240319,154100,7392565500,34000,34000,34000,34000,0
|
|
20240319,154000,7392565500,34000,34000,34000,34000,0
|
|
20240319,153900,7392565500,34000,34000,34000,34000,0
|
|
20240319,153800,7392565500,34000,34000,34000,34000,0
|
|
20240319,153700,7392565500,34000,34000,34000,34000,0
|
|
20240319,153600,7392565500,34000,34000,34000,34000,0
|
|
20240319,153500,7392565500,34000,34000,34000,34000,0
|
|
20240319,153400,7392565500,34000,34000,34000,34000,0
|
|
20240319,153300,7392565500,34000,34000,34000,34000,0
|
|
20240319,153200,7392565500,34000,34000,34000,34000,0
|
|
20240319,153100,7392565500,34000,34000,34000,34000,0
|
|
20240319,153000,7392565500,34000,34000,34000,34000,6947
|
|
20240319,152900,7156367500,33950,33950,33950,33950,0
|
|
20240319,152800,7156367500,33950,33950,33950,33950,0
|
|
20240319,152700,7156367500,33950,33950,33950,33950,0
|
|
20240319,152600,7156367500,33950,33950,33950,33950,0
|
|
20240319,152500,7156367500,33950,33950,33950,33950,0
|
|
20240319,152400,7156367500,33950,33950,33950,33950,0
|
|
20240319,152300,7156367500,33950,33950,33950,33950,0
|
|
20240319,152200,7156367500,33950,33950,33950,33950,0
|
|
20240319,152100,7156367500,33950,33950,33950,33950,0
|
|
20240319,152000,7156367500,33950,33950,33950,33950,0
|
|
20240319,151900,7156367500,33950,33750,33950,33750,1365
|
|
20240319,151800,7110091150,33800,33800,33850,33750,1911
|
|
20240319,151700,7045538700,33800,33700,33800,33700,535
|
|
20240319,151600,7027471800,33700,33750,33750,33700,290
|
|
20240319,151500,7017687000,33750,33700,33750,33700,332
|
|
20240319,151400,7006483850,33700,33700,33700,33700,241
|
|
20240319,151300,6998362150,33700,33800,33850,33700,3015
|
|
20240319,151200,6896520250,33750,33800,33800,33750,1149
|
|
20240319,151100,6857688550,33800,33800,33800,33750,1149
|
|
20240319,151000,6818855600,33800,33700,33800,33700,1767
|
|
20240319,150900,6759165900,33700,33800,33850,33700,1137
|
|
20240319,150800,6720743850,33800,33850,33900,33800,217
|
|
20240319,150700,6713402050,33850,33950,34000,33800,1438
|
|
20240319,150600,6664680350,33950,34350,34400,33850,1164
|
|
20240319,150500,6624947450,34350,34000,34400,33850,4285
|
|
20240319,150400,6478443050,34100,33850,34100,33700,5050
|
|
20240319,150300,6306892600,33800,33700,34000,33550,5716
|
|
20240319,150200,6113415550,33450,33400,33700,33400,4369
|
|
20240319,150100,5966661600,33400,33350,33400,33350,249
|
|
20240319,150000,5958347750,33350,33250,33350,33200,511
|
|
20240319,145900,5941339600,33200,33100,33200,33100,278
|
|
20240319,145800,5932130250,33100,33150,33400,33100,484
|
|
20240319,145700,5916043650,33150,33150,33200,33100,271
|
|
20240319,145600,5907060200,33150,33100,33150,33100,183
|
|
20240319,145500,5900998050,33150,33200,33200,33150,275
|
|
20240319,145400,5891877300,33200,33150,33250,33150,364
|
|
20240319,145300,5879787750,33100,33100,33250,33050,519
|
|
20240319,145200,5862595400,33100,33000,33100,33000,263
|
|
20240319,145100,5853898300,33050,33000,33050,32900,139
|
|
20240319,145000,5849316750,32950,33000,33000,32950,106
|
|
20240319,144900,5845821550,32950,33000,33000,32950,131
|
|
20240319,144800,5841498750,33000,32950,33050,32900,339
|
|
20240319,144700,5830318150,32950,32950,33000,32900,160
|
|
20240319,144600,5825051550,32950,32950,33000,32900,169
|
|
20240319,144500,5819480100,32900,32850,32900,32800,396
|
|
20240319,144400,5806476650,32800,32800,32900,32800,161
|
|
20240319,144300,5801195050,32850,32800,32850,32800,78
|
|
20240319,144200,5798635850,32850,32800,32900,32800,310
|
|
20240319,144100,5788465600,32800,32800,32850,32800,113
|
|
20240319,144000,5784758600,32850,32800,32850,32750,193
|
|
20240319,143900,5778426500,32750,32800,32900,32750,158
|
|
20240319,143800,5773244050,32750,32900,33050,32750,1064
|
|
20240319,143700,5738317150,32900,32850,33000,32850,66
|
|
20240319,143600,5736144500,32850,32850,32950,32850,307
|
|
20240319,143500,5726050850,32850,32850,32850,32850,41
|
|
20240319,143400,5724704000,32800,32750,32900,32750,264
|
|
20240319,143300,5716036400,32800,32700,32800,32700,223
|
|
20240319,143200,5708736850,32750,32700,32800,32700,152
|
|
20240319,143100,5703761000,32850,32750,32850,32650,210
|
|
20240319,143000,5696894050,32650,32700,32700,32650,300
|
|
20240319,142900,5687089750,32700,32750,32750,32700,15
|
|
20240319,142800,5686599100,32750,32750,32800,32700,377
|
|
20240319,142700,5674252700,32700,32750,32750,32650,352
|
|
20240319,142600,5662735200,32800,32750,32800,32750,98
|
|
20240319,142500,5659523150,32750,32650,32800,32650,217
|
|
20240319,142400,5652416500,32750,32750,32750,32650,205
|
|
20240319,142300,5645714350,32700,32750,32800,32650,539
|
|
20240319,142200,5628084750,32700,32800,32800,32700,2013
|
|
20240319,142100,5562254750,32700,32750,32850,32700,523
|
|
20240319,142000,5545124050,32800,32800,32900,32800,255
|
|
20240319,141900,5536752950,32800,32800,32800,32800,135
|
|
20240319,141800,5532324950,32950,32750,32950,32650,1893
|
|
20240319,141700,5470406200,32750,32900,32950,32750,1909
|
|
20240319,141600,5407736300,32900,32900,32900,32900,18
|
|
20240319,141500,5407144100,32950,32950,33000,32900,278
|
|
20240319,141400,5397985900,32950,32950,33050,32950,60
|
|
20240319,141300,5396006400,32950,32950,32950,32950,259
|
|
20240319,141200,5387472350,32950,32900,33000,32900,262
|
|
20240319,141100,5378843800,32950,33000,33000,32900,22
|
|
20240319,141000,5378118900,32950,32900,32950,32850,315
|
|
20240319,140900,5367756100,32950,32850,32950,32850,139
|
|
20240319,140800,5363189850,32950,32900,33050,32900,164
|
|
20240319,140700,5357784150,32850,32850,32900,32800,2671
|
|
20240319,140600,5270143700,32800,32900,33000,32800,357
|
|
20240319,140500,5258416600,32900,32850,32900,32850,67
|
|
20240319,140400,5256215500,32900,32900,32900,32850,242
|
|
20240319,140300,5248253800,32900,32900,32900,32850,155
|
|
20240319,140200,5243156950,33050,33000,33100,32850,627
|
|
20240319,140100,5222515550,33000,33000,33000,33000,61
|
|
20240319,140000,5220502550,33000,33000,33100,33000,213
|
|
20240319,135900,5213469800,33000,33000,33000,33000,108
|
|
20240319,135800,5209905800,33050,33150,33150,33050,217
|
|
20240319,135700,5202726350,33200,33050,33200,33050,336
|
|
20240319,135600,5191600600,33050,32900,33050,32900,263
|
|
20240319,135500,5182921500,32900,32950,33000,32900,621
|
|
20240319,135400,5162462400,32950,32900,33000,32900,75
|
|
20240319,135300,5159990650,32900,32850,32950,32850,198
|
|
20240319,135200,5153469550,32900,32900,32900,32900,201
|
|
20240319,135100,5146856650,33000,33100,33100,32800,2109
|
|
20240319,135000,5077397100,33150,33150,33150,33100,53
|
|
20240319,134900,5075640900,33150,33200,33200,33150,279
|
|
20240319,134800,5066388350,33200,33200,33200,33200,100
|
|
20240319,134700,5063068350,33200,33250,33250,33200,103
|
|
20240319,134600,5059646550,33250,33150,33250,33150,67
|
|
20240319,134500,5057424500,33100,33050,33150,33050,225
|
|
20240319,134400,5049971950,33100,33100,33100,33050,98
|
|
20240319,134300,5046729300,33050,33000,33050,33000,168
|
|
20240319,134200,5041177650,33000,33050,33050,33000,154
|
|
20240319,134100,5036093150,33050,33050,33050,33050,194
|
|
20240319,134000,5029681450,33050,33050,33050,33050,142
|
|
20240319,133900,5024988350,33050,33050,33050,33050,353
|
|
20240319,133800,5013321700,33050,33050,33100,33050,234
|
|
20240319,133700,5005587900,33050,33100,33100,33050,29
|
|
20240319,133600,5004629100,33100,33150,33150,33100,243
|
|
20240319,133500,4996585700,33100,33150,33150,33100,191
|
|
20240319,133400,4990257150,33200,33150,33200,33150,278
|
|
20240319,133300,4981040150,33200,33200,33200,33150,66
|
|
20240319,133200,4978851650,33150,33150,33150,33150,124
|
|
20240319,133100,4974741050,33150,33200,33200,33150,171
|
|
20240319,133000,4969068800,33150,33150,33200,33150,120
|
|
20240319,132900,4965086100,33150,33350,33350,33150,1220
|
|
20240319,132800,4924519550,33350,33400,33400,33350,295
|
|
20240319,132700,4914675800,33400,33400,33400,33300,1351
|
|
20240319,132600,4869553550,33400,33400,33400,33400,147
|
|
20240319,132500,4864643750,33400,33400,33400,33400,59
|
|
20240319,132400,4862673150,33400,33450,33450,33400,297
|
|
20240319,132300,4852748350,33450,33450,33450,33450,1871
|
|
20240319,132200,4790163400,33450,33450,33450,33450,8
|
|
20240319,132100,4789895800,33450,33550,33550,33450,1152
|
|
20240319,132000,4751294050,33550,33550,33550,33550,324
|
|
20240319,131900,4740423850,33550,33500,33550,33500,102
|
|
20240319,131800,4737006500,33500,33500,33500,33500,44
|
|
20240319,131700,4735532500,33500,33500,33500,33500,233
|
|
20240319,131600,4727727000,33500,33500,33500,33500,54
|
|
20240319,131500,4725918000,33500,33550,33550,33500,106
|
|
20240319,131400,4722365600,33550,33500,33550,33500,109
|
|
20240319,131300,4718711150,33550,33550,33550,33550,55
|
|
20240319,131200,4716865900,33550,33500,33550,33500,36
|
|
20240319,131100,4715659800,33500,33550,33550,33500,44
|
|
20240319,131000,4714183700,33550,33500,33550,33500,98
|
|
20240319,130900,4710898450,33600,33550,33600,33500,656
|
|
20240319,130800,4688907000,33550,33550,33550,33550,45
|
|
20240319,130700,4687397250,33600,33600,33600,33550,145
|
|
20240319,130600,4682527750,33500,33600,33600,33500,56
|
|
20240319,130500,4680650150,33600,33600,33600,33600,6
|
|
20240319,130400,4680448550,33600,33600,33600,33600,37
|
|
20240319,130300,4679205350,33600,33600,33600,33600,248
|
|
20240319,130200,4670872550,33600,33600,33600,33600,37
|
|
20240319,130100,4669629350,33600,33650,33650,33600,59
|
|
20240319,130000,4667646200,33600,33500,33650,33500,1702
|
|
20240319,125900,4610400900,33500,33500,33500,33500,12
|
|
20240319,125800,4609998900,33500,33500,33500,33500,77
|
|
20240319,125700,4607419400,33500,33500,33500,33500,3
|
|
20240319,125600,4607318900,33500,33550,33550,33500,110
|
|
20240319,125500,4603633150,33500,33500,33500,33500,49
|
|
20240319,125400,4601991650,33550,33500,33550,33500,102
|
|
20240319,125300,4598569650,33500,33500,33500,33500,188
|
|
20240319,125200,4592271650,33500,33500,33500,33500,30
|
|
20240319,125100,4591266650,33500,33500,33550,33500,143
|
|
20240319,125000,4586471150,33500,33500,33500,33500,55
|
|
20240319,124900,4584628650,33500,33500,33500,33500,102
|
|
20240319,124800,4581211650,33500,33500,33500,33500,53
|
|
20240319,124700,4579436150,33500,33500,33500,33500,48
|
|
20240319,124600,4577828150,33500,33500,33500,33500,94
|
|
20240319,124500,4574679150,33500,33500,33500,33500,16
|
|
20240319,124400,4574143150,33500,33550,33550,33500,306
|
|
20240319,124300,4563887700,33550,33550,33550,33500,44
|
|
20240319,124200,4562411600,33550,33550,33550,33550,129
|
|
20240319,124100,4558083650,33550,33600,33600,33550,306
|
|
20240319,124000,4547804850,33550,33550,33600,33550,5
|
|
20240319,123900,4547637050,33550,33500,33550,33500,222
|
|
20240319,123800,4540196050,33550,33550,33550,33550,178
|
|
20240319,123700,4534224150,33550,33600,33600,33550,3
|
|
20240319,123600,4534123450,33600,33550,33600,33550,109
|
|
20240319,123500,4530466450,33550,33550,33550,33550,103
|
|
20240319,123400,4527010800,33550,33500,33550,33500,146
|
|
20240319,123300,4522116800,33500,33500,33500,33500,4
|
|
20240319,123200,4521982800,33500,33500,33550,33500,92
|
|
20240319,123100,4518898850,33500,33500,33500,33500,48
|
|
20240319,123000,4517290850,33600,33500,33600,33500,1069
|
|
20240319,122900,4481377550,33500,33500,33500,33500,241
|
|
20240319,122800,4473304050,33500,33450,33500,33450,148
|
|
20240319,122700,4468352900,33450,33450,33500,33450,169
|
|
20240319,122600,4462694850,33450,33500,33500,33450,274
|
|
20240319,122500,4453516150,33500,33500,33500,33500,147
|
|
20240319,122400,4448591650,33500,33500,33500,33500,14
|
|
20240319,122300,4448122650,33500,33450,33500,33450,39
|
|
20240319,122200,4446817800,33450,33450,33450,33450,29
|
|
20240319,122100,4445847750,33450,33450,33450,33400,135
|
|
20240319,122000,4441334200,33550,33650,33650,33550,885
|
|
20240319,121900,4411591100,33650,33700,33750,33650,401
|
|
20240319,121800,4398065800,33650,33550,33650,33550,2255
|
|
20240319,121700,4322220950,33550,33550,33550,33550,199
|
|
20240319,121600,4315544500,33550,33550,33550,33550,44
|
|
20240319,121500,4314068300,33550,33550,33600,33550,34
|
|
20240319,121400,4312927500,33600,33550,33600,33550,818
|
|
20240319,121300,4285468600,33550,33500,33550,33500,15
|
|
20240319,121200,4284965600,33600,33500,33600,33500,160
|
|
20240319,121100,4279595400,33500,33450,33500,33450,1255
|
|
20240319,121000,4237564300,33400,33450,33450,33400,213
|
|
20240319,120900,4230439600,33450,33500,33600,33450,263
|
|
20240319,120800,4221617750,33450,33400,33500,33350,257
|
|
20240319,120700,4213030850,33400,33400,33400,33350,1103
|
|
20240319,120600,4176193200,33400,33450,33500,33350,586
|
|
20240319,120500,4156595400,33300,33350,33450,33300,9
|
|
20240319,120400,4156295250,33350,33300,33400,33300,176
|
|
20240319,120300,4150425300,33450,33350,33450,33300,154
|
|
20240319,120200,4145281000,33350,33300,33350,33250,222
|
|
20240319,120100,4137878650,33300,33100,33300,33100,466
|
|
20240319,120000,4122378300,33150,33150,33150,33100,1121
|
|
20240319,115900,4085224000,33100,33200,33200,33100,2384
|
|
20240319,115800,4006221700,33350,33250,33350,33150,3071
|
|
20240319,115700,3904231150,33250,33650,33650,33250,6220
|
|
20240319,115600,3696247900,33650,33650,33700,33650,57
|
|
20240319,115500,3694329750,33650,33650,33650,33650,131
|
|
20240319,115400,3689921600,33650,33650,33650,33650,44
|
|
20240319,115300,3688441000,33650,33700,33700,33650,276
|
|
20240319,115200,3679149500,33700,33700,33700,33700,168
|
|
20240319,115100,3673487900,33650,33600,33650,33600,268
|
|
20240319,115000,3664472550,33650,33600,33650,33600,81
|
|
20240319,114900,3661750200,33600,33650,33650,33600,20
|
|
20240319,114800,3661077350,33650,33750,33800,33650,7
|
|
20240319,114700,3660841550,33650,33750,33750,33650,1584
|
|
20240319,114600,3607388350,33750,33800,33800,33750,279
|
|
20240319,114500,3597964200,33800,33800,33850,33800,24
|
|
20240319,114400,3597152850,33800,33800,33800,33800,69
|
|
20240319,114300,3594820650,33800,33750,33800,33750,212
|
|
20240319,114200,3587660650,33800,33750,33800,33750,51
|
|
20240319,114100,3585939200,33750,33750,33750,33750,15
|
|
20240319,114000,3585432950,33750,33800,33800,33750,296
|
|
20240319,113900,3575428200,33850,33800,33850,33800,173
|
|
20240319,113800,3569580700,33800,33800,33800,33800,4
|
|
20240319,113700,3569445500,33800,33800,33850,33800,119
|
|
20240319,113600,3565420550,33800,33850,33850,33800,253
|
|
20240319,113500,3556857150,33850,33850,33850,33850,14
|
|
20240319,113400,3556383250,33850,33850,33900,33850,86
|
|
20240319,113300,3553472000,33850,33850,33900,33850,6
|
|
20240319,113200,3553268850,33850,33850,33900,33850,111
|
|
20240319,113100,3549511400,33850,33850,33950,33850,42
|
|
20240319,113000,3548089600,33850,33850,33850,33850,5
|
|
20240319,112900,3547920350,33850,33800,33850,33800,1445
|
|
20240319,112800,3499012050,33800,33800,33850,33800,100
|
|
20240319,112700,3495631950,33800,33850,33850,33800,509
|
|
20240319,112600,3478408200,33850,33950,33950,33850,102
|
|
20240319,112500,3474955400,33950,33950,33950,33950,179
|
|
20240319,112400,3468878350,34000,33900,34000,33900,919
|
|
20240319,112300,3437677500,33850,33850,33900,33850,93
|
|
20240319,112200,3434529400,33800,33800,33800,33800,42
|
|
20240319,112100,3433109800,33800,33750,33800,33750,226
|
|
20240319,112000,3425471150,33800,33750,33800,33750,38
|
|
20240319,111900,3424188550,33700,33750,33750,33700,143
|
|
20240319,111800,3419362400,33700,33800,33800,33700,356
|
|
20240319,111700,3407362350,33750,33800,33900,33750,246
|
|
20240319,111600,3399034250,33700,33700,33700,33700,36
|
|
20240319,111500,3397821050,33650,33650,33700,33650,103
|
|
20240319,111400,3394355050,33650,33650,33700,33650,112
|
|
20240319,111300,3390585700,33650,33700,33700,33650,56
|
|
20240319,111200,3388698800,33700,33650,33700,33650,77
|
|
20240319,111100,3386107650,33650,33650,33650,33650,108
|
|
20240319,111000,3382473450,33650,33650,33650,33650,5
|
|
20240319,110900,3382305200,33700,33750,33800,33650,134
|
|
20240319,110800,3377786500,33800,33700,33800,33600,858
|
|
20240319,110700,3348832350,33650,33750,33750,33650,132
|
|
20240319,110600,3344383650,33600,33600,33600,33600,39
|
|
20240319,110500,3343073250,33600,33600,33600,33600,67
|
|
20240319,110400,3340822050,33650,33750,33800,33600,1277
|
|
20240319,110300,3297871900,33750,33750,33750,33750,7
|
|
20240319,110200,3297635650,33750,33800,33800,33750,80
|
|
20240319,110100,3294933150,33750,33900,33900,33750,12
|
|
20240319,110000,3294527750,33850,33900,33900,33800,1364
|
|
20240319,105900,3248300150,33900,33900,33900,33900,59
|
|
20240319,105800,3246300050,33900,33950,34000,33900,275
|
|
20240319,105700,3236966750,33950,33950,34000,33900,424
|
|
20240319,105600,3222572600,33950,34000,34000,33950,304
|
|
20240319,105500,3212236700,34000,34000,34000,34000,562
|
|
20240319,105400,3193128700,34000,34050,34050,34000,36
|
|
20240319,105300,3191903250,34100,34100,34200,34100,138
|
|
20240319,105200,3187197300,34100,34150,34150,34100,103
|
|
20240319,105100,3183684350,34200,34400,34400,34200,792
|
|
20240319,105000,3156535000,34500,34500,34550,34350,952
|
|
20240319,104900,3123698600,34500,34450,34550,34350,2081
|
|
20240319,104800,3051909450,34450,34450,34500,34300,3096
|
|
20240319,104700,2945184700,34450,34300,34450,34250,4243
|
|
20240319,104600,2799529700,34250,34200,34300,34200,3260
|
|
20240319,104500,2687964750,34200,34150,34250,34150,1825
|
|
20240319,104400,2625547100,34150,33900,34150,33900,2684
|
|
20240319,104300,2534011250,33900,33850,34000,33850,292
|
|
20240319,104200,2524117800,33900,33850,33900,33850,18
|
|
20240319,104100,2523508100,33850,33850,33850,33850,722
|
|
20240319,104000,2499068400,33850,33850,33850,33850,4
|
|
20240319,103900,2498933000,33850,33950,33950,33850,98
|
|
20240319,103800,2495613450,33950,33900,34000,33900,27
|
|
20240319,103700,2494695750,34000,34050,34050,33850,117
|
|
20240319,103600,2490712250,34000,33750,34000,33750,1719
|
|
20240319,103500,2432380400,33850,33650,33850,33650,777
|
|
20240319,103400,2406172300,33650,33650,33650,33600,24
|
|
20240319,103300,2405364850,33650,33600,33650,33600,6
|
|
20240319,103200,2405163100,33600,33650,33700,33600,89
|
|
20240319,103100,2402171000,33700,33600,33700,33600,143
|
|
20240319,103000,2397366000,33600,33500,33700,33500,235
|
|
20240319,102900,2389466800,33500,33550,33550,33500,314
|
|
20240319,102800,2378932150,33650,33600,33650,33550,107
|
|
20240319,102700,2375337200,33700,33650,33700,33550,304
|
|
20240319,102600,2365122300,33700,33850,33850,33700,303
|
|
20240319,102500,2354899350,33800,33800,33800,33800,826
|
|
20240319,102400,2326980550,33800,33950,34000,33800,258
|
|
20240319,102300,2318245850,33950,33900,33950,33900,11
|
|
20240319,102200,2317872900,33900,33950,33950,33900,141
|
|
20240319,102100,2313091100,33950,33950,33950,33950,185
|
|
20240319,102000,2306810350,33950,33900,34000,33900,16
|
|
20240319,101900,2306267650,34000,34000,34050,33900,9
|
|
20240319,101800,2305961900,34050,34150,34200,34050,3647
|
|
20240319,101700,2181539000,34100,33900,34150,33900,3407
|
|
20240319,101600,2065448450,33950,33850,34000,33800,2162
|
|
20240319,101500,1992064750,33900,34000,34000,33850,209
|
|
20240319,101400,1984979850,34000,34000,34000,33950,112
|
|
20240319,101300,1981176950,34000,34000,34000,34000,687
|
|
20240319,101200,1957818950,34000,33900,34000,33850,2926
|
|
20240319,101100,1858441250,33750,33850,33900,33750,1153
|
|
20240319,101000,1819438650,33800,33850,33850,33800,121
|
|
20240319,100900,1815343850,33850,33750,33850,33750,724
|
|
20240319,100800,1790857300,33800,33800,33800,33750,440
|
|
20240319,100700,1776005450,33750,33700,33750,33700,593
|
|
20240319,100600,1756004200,33700,33700,33700,33650,319
|
|
20240319,100500,1745254350,33750,33700,33750,33700,91
|
|
20240319,100400,1742187500,33700,33750,33750,33650,114
|
|
20240319,100300,1738345650,33700,33700,33700,33700,537
|
|
20240319,100200,1720248750,33650,33650,33650,33650,50
|
|
20240319,100100,1718566250,33600,33600,33700,33550,563
|
|
20240319,100000,1699622750,33550,33550,33550,33550,31
|
|
20240319,095900,1698582700,33550,33550,33550,33550,7
|
|
20240319,095800,1698347850,33650,33650,33650,33650,6
|
|
20240319,095700,1698145950,33550,33700,33700,33550,118
|
|
20240319,095600,1694178800,33700,33650,33700,33550,607
|
|
20240319,095500,1673743050,33650,33550,33650,33550,447
|
|
20240319,095400,1658719500,33550,33500,33550,33450,423
|
|
20240319,095300,1644545500,33550,33350,33550,33350,740
|
|
20240319,095200,1619779600,33300,33150,33350,33150,1081
|
|
20240319,095100,1583813950,33100,33100,33100,33100,150
|
|
20240319,095000,1578848950,33150,33150,33200,33150,98
|
|
20240319,094900,1575600200,33200,33200,33200,33200,0
|
|
20240319,094800,1575600200,33200,33200,33200,33200,1
|
|
20240319,094700,1575567000,33150,33150,33150,33150,60
|
|
20240319,094600,1573578000,33150,33150,33150,33150,0
|
|
20240319,094500,1573578000,33150,33100,33150,33100,450
|
|
20240319,094400,1558671600,33150,33050,33150,33050,230
|
|
20240319,094300,1551055100,33050,33150,33150,33050,275
|
|
20240319,094200,1541954400,33100,33100,33100,33100,1
|
|
20240319,094100,1541921300,33250,33100,33250,33100,194
|
|
20240319,094000,1535499550,33100,33250,33250,33100,1121
|
|
20240319,093900,1498300000,33300,33250,33300,33250,11
|
|
20240319,093800,1497934200,33250,33250,33300,33250,260
|
|
20240319,093700,1489282250,33250,33200,33250,33200,16
|
|
20240319,093600,1488750750,33250,33200,33300,33200,595
|
|
20240319,093500,1468945350,33300,33150,33300,33150,281
|
|
20240319,093400,1459612700,33150,33100,33150,33100,152
|
|
20240319,093300,1454575200,33100,33250,33250,33100,716
|
|
20240319,093200,1430835950,33250,33250,33300,33250,15
|
|
20240319,093100,1430337150,33250,33350,33350,33250,557
|
|
20240319,093000,1411777600,33350,33400,33400,33350,603
|
|
20240319,092900,1391642050,33400,33450,33500,33400,117
|
|
20240319,092800,1387730900,33500,33550,33550,33500,217
|
|
20240319,092700,1380460900,33600,33550,33650,33550,52
|
|
20240319,092600,1378713700,33500,33650,33650,33500,222
|
|
20240319,092500,1371261600,33700,33550,33750,33550,104
|
|
20240319,092400,1367757000,33550,33450,33550,33450,306
|
|
20240319,092300,1357500900,33400,33550,33650,33400,570
|
|
20240319,092200,1338424450,33600,33850,33850,33600,1391
|
|
20240319,092100,1291538600,33850,33900,33950,33800,255
|
|
20240319,092000,1282889000,33950,33900,34100,33600,5259
|
|
20240319,091900,1104242950,33800,33500,33900,33500,3768
|
|
20240319,091800,976924850,33450,33700,33750,33450,1466
|
|
20240319,091700,927496050,33700,33550,33700,33550,973
|
|
20240319,091600,894719600,33650,33350,33650,33350,1594
|
|
20240319,091500,841225700,33550,33300,33600,33300,2178
|
|
20240319,091400,768167150,33300,33200,33300,33200,883
|
|
20240319,091300,738817800,33200,33200,33200,33100,585
|
|
20240319,091200,719445200,33200,33250,33250,33200,326
|
|
20240319,091100,708615550,33300,33450,33450,33300,1564
|
|
20240319,091000,656392150,33550,33550,33550,33500,118
|
|
20240319,090900,652438200,33600,33550,33600,33500,808
|
|
20240319,090800,625344700,33550,33400,33650,33400,1868
|
|
20240319,090700,562712100,33400,33500,33950,33350,3910
|
|
20240319,090600,430863100,33600,33400,33600,33350,1838
|
|
20240319,090500,369221200,33450,33550,33600,33450,3552
|
|
20240319,090400,250301700,33500,33150,33500,33100,3628
|
|
20240319,090300,129410050,33350,33300,33350,33050,369
|
|
20240319,090200,117141400,33300,32650,33400,32650,1095
|
|
20240319,090100,80935300,32650,32550,32650,32500,1303
|
|
20240319,090000,38552550,32550,32500,32550,32500,1186
|